Lumber Liquidators Holdings, Inc Historical Stock Prices

LL 
$27.16
*  
0.07
0.26%
Get LL Alerts
*Delayed - data as of May 6, 2015 12:39 ET  -  Find a broker to begin trading LL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:39  27.38  27.45  26.90  27.16 424,331
05/05/2015 27.58 27.86 27.03 27.23 1,259,848
05/04/2015 27.08 27.82 26.61 27.69 1,647,368
05/01/2015 28.06 28.15 27.01 27.11 2,165,316
04/30/2015 26.46 28.05 25.81 27.49 3,994,484
04/29/2015 28.05 28.69 26.54 26.76 10,461,450
04/28/2015 33.26 33.7 32.76 33.42 2,075,483
04/27/2015 33.05 33.53 33 33.15 1,358,931
04/24/2015 33.63 33.86 32.96 33.07 1,002,535
04/23/2015 33.86 34.33 33.51 33.65 1,258,229
04/22/2015 33.25 33.94 32.77 33.86 1,601,395
04/21/2015 32.81 33.72 32.42 33.36 2,530,652
04/20/2015 32.37 32.53 31.81 32.24 1,670,743
04/17/2015 33.2 33.36 32.2 32.37 1,654,368
04/16/2015 33.44 33.98 33.12 33.33 1,271,885
04/15/2015 33.36 34.05 32.83 33.42 1,587,865
04/14/2015 33.22 33.64 32.05 33.44 2,263,836
04/13/2015 33.47 33.73 33.07 33.23 1,378,649
04/10/2015 34.3 34.67 33.22 33.4 2,070,016
04/09/2015 34.15 34.5 33.51 34.18 1,842,934
04/08/2015 33.6 34.38 33.53 34.19 2,379,460
04/07/2015 34.33 34.79 33.54 33.55 3,695,907
04/06/2015 34.31 34.99 33.86 34.09 6,628,675
04/02/2015 34.4 35.1799 32.2 33.2 12,138,390
04/01/2015 30.66 34.14 30.31 33.01 9,729,035
03/31/2015 30.14 31.73 30 30.78 3,291,273
03/30/2015 30.56 31.5 29.8 30.25 4,567,786
03/27/2015 30.02 30.99 29.6304 30.56 3,783,158
03/26/2015 31.83 32.19 29.57 29.89 5,589,440
03/25/2015 31.05 33.3 28.8 31.86 17,754,800
03/24/2015 27.9 29.65 27.76 28.83 3,576,499
03/23/2015 28.36 28.75 27.15 27.89 4,265,044
03/20/2015 29.59 29.59 28.46 28.51 6,348,755
03/19/2015 29.76 30.15 29.06 29.35 2,950,156
03/18/2015 29.73 30.73 29.0301 29.69 4,000,127
03/17/2015 29.85 30.359 29.12 29.68 3,734,874
03/16/2015 30.77 31.74 28.22 29.93 12,469,250
03/13/2015 33.93 34.99 30.06 30.55 18,869,220
03/12/2015 34.65 37.78 33.13 36.08 23,555,130
03/11/2015 30.82 34.44 30.28 32.73 18,567,860
03/10/2015 29.1 31.94 29.07 29.58 16,391,380
03/09/2015 33.04 33.1 27.79 27.95 14,109,480
03/06/2015 34.12 34.7 32.34 33.32 7,374,216
03/05/2015 36.89 37.68 33.12 33.83 12,005,560
03/04/2015 41.65 41.85 35.4 35.64 15,853,850
03/03/2015 40.82 44.16 40.3 40.78 17,098,370
03/02/2015 38.26 41.89 38.19 38.83 24,392,800
02/27/2015 48.94 52.08 47.6 51.86 2,767,016
02/26/2015 51.35 52.2 48.6401 49.23 5,729,166
02/25/2015 65.78 69.99 49.8 50.63 16,422,590
02/24/2015 69.91 69.91 67.795 68.78 1,261,056
02/23/2015 68 69.431 67.765 69.22 1,006,886
02/20/2015 67.66 67.955 66.73 67.9 443,590
02/19/2015 66.54 67.57 65.91 67.44 560,234
02/18/2015 66.5 66.99 65.6701 66.89 571,651
02/17/2015 63.64 67.32 63.38 66.41 738,723
02/13/2015 63.38 64.345 62.25 63.69 458,428
02/12/2015 64.67 64.67 62.5125 62.8 1,206,072
02/11/2015 64.43 65.13 62.95 64.21 423,507
02/10/2015 64.16 64.755 63.13 64.53 639,800
02/09/2015 64.89 65.16 63.39 63.66 431,017
02/06/2015 65.51 65.95 64.775 65 382,317
02/05/2015 65.3 66.75 64.63 65.7 376,325
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?