Lumber Liquidators Holdings, Inc Historical Stock Prices

LL 
$55.33
*  
1.89
3.3%
Get LL Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading LL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LL After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  57.16  57.61  55.28  55.33 1,046,148
08/29/2014 57.58 58.48 57.101 57.22 847,272
08/28/2014 58.06 58.29 57.264 57.47 703,429
08/27/2014 57.97 58.77 57.78 58.46 578,866
08/26/2014 58.05 58.38 57.78 57.97 756,043
08/25/2014 57.9 58.5 57.29 58.01 584,343
08/22/2014 57.32 57.81 56.8 57.45 656,687
08/21/2014 57.39 57.69 56.75 57.3 512,849
08/20/2014 58.3 58.329 57.01 57.34 492,246
08/19/2014 58.08 59.299 58.02 58.63 1,114,575
08/18/2014 55.44 57.54 55.44 57.44 890,754
08/15/2014 55.79 56.02 55 55.26 512,284
08/14/2014 55.25 55.69 54.81 55.58 507,089
08/13/2014 54.82 55.18 54.25 55.1 708,427
08/12/2014 55.5 55.84 54.21 54.61 625,554
08/11/2014 55.22 55.99 54.97 55.85 1,100,821
08/08/2014 54.72 55.96 54.72 55.19 869,033
08/07/2014 54.76 55.934 54.44 54.72 759,872
08/06/2014 55.29 55.48 54.26 54.5 1,560,107
08/05/2014 54.64 56.68 54.25 55.92 846,335
08/04/2014 53.6 55.215 53.542 55.09 661,916
08/01/2014 54.19 54.505 52.76 53.34 735,990
07/31/2014 55.55 55.55 53.81 54.22 836,296
07/30/2014 55.5 56.56 54.791 55.36 870,483
07/29/2014 55.01 55.86 54.87 55.43 722,563
07/28/2014 55.14 55.22 53.82 55.07 731,518
07/25/2014 55 55.5 54.8 55.22 461,164
07/24/2014 55.96 56.72 55 55.14 572,969
07/23/2014 55.64 56.64 55.15 56.02 668,358
07/22/2014 55.69 56.46 55.34 55.77 565,864
07/21/2014 55.5 56.1 55.01 55.6 651,516
07/18/2014 54.8 55.9 54.78 55.62 698,881
07/17/2014 54.64 55.86 54.1803 54.9 1,124,580
07/16/2014 54.26 55.28 53.48 55 943,054
07/15/2014 55.01 55.39 53.27 53.85 1,386,979
07/14/2014 55.23 55.96 54.83 55.15 1,364,187
07/11/2014 55.82 56.68 54.61 54.86 2,489,337
07/10/2014 55.19 57.8 54.31 55.25 10,359,960
07/09/2014 76.93 77.27 69.65 70.42 6,220,426
07/08/2014 73.98 76.7 73.03 76.59 2,039,811
07/07/2014 76 76 74.15 74.2 669,083
07/03/2014 75.64 76.68 75.5 76.05 789,512
07/02/2014 75.56 76.264 74.725 75.24 448,479
07/01/2014 76.02 76.68 74.94 75.38 905,803
06/30/2014 75.05 76.38 75.05 75.95 702,418
06/27/2014 75.71 76.15 74.8 75.11 530,553
06/26/2014 75.75 76.14 74.05 75.91 533,665
06/25/2014 73.34 76.14 72.86 75.82 769,998
06/24/2014 74.35 75.149 73.54 73.74 903,040
06/23/2014 75.44 76.21 75.2925 75.6 445,400
06/20/2014 76.18 77.27 75.15 75.4 1,064,669
06/19/2014 79.95 80.15 75.52 75.71 982,383
06/18/2014 78.49 80.05 77.79 79.84 816,764
06/17/2014 76.62 78.88 76.02 78.6 439,061
06/16/2014 76.72 78.65 75.92 76.81 419,551
06/13/2014 77.12 77.5 75.31 77.13 602,609
06/12/2014 78.72 78.89 77.06 77.12 423,553
06/11/2014 78.35 79.05 77.15 78.82 735,719
06/10/2014 79.51 80.32 77.73 78.8 577,995
06/09/2014 80.53 81.56 79.16 79.6 616,370
06/06/2014 82.81 83.72 80.11 80.43 670,129
06/05/2014 81.59 82.6 80.83 82.54 841,327
06/04/2014 79.11 81.64 78.29 81.34 786,266
06/03/2014 77.78 80.04 77.19 79.38 905,761
06/02/2014 78.07 78.93 76.84 78.22 659,694
05/30/2014 79.1 79.36 76.54 77.68 1,592,758
05/29/2014 82.25 82.63 79.09 79.12 794,043
05/28/2014 83.34 83.51 81.25 82.08 914,470
05/27/2014 81.77 84.765 81.28 84.37 784,585
05/23/2014 80.48 81.545 79.14 81.05 499,067
05/22/2014 79.53 81.88 79.49 80.51 864,806
05/21/2014 81.17 81.5 79.31 79.53 824,159
05/20/2014 82.02 82.36 79.5 81.06 1,395,535
05/19/2014 82.6 83 81.11 81.9 685,101
05/16/2014 81.23 83.07 80.48 82.96 463,289
05/15/2014 80.83 81.9 79.04 81.42 785,575
05/14/2014 83.58 83.7796 81.3 81.51 348,929
05/13/2014 85.32 85.37 82.93 83.76 535,099
05/12/2014 83.95 86.45 83.95 85.5 389,193
05/09/2014 81.67 84.1 81.026 83.68 673,175
05/08/2014 81.74 84.7 81.26 82.08 806,576
05/07/2014 83.8 84.24 80.7 81.74 1,103,914
05/06/2014 86.41 86.52 83.63 83.8 792,339
05/05/2014 88.33 88.5 86.02 86.88 821,930
05/02/2014 89.79 91.5 88.841 89.07 1,078,746
05/01/2014 88 92.49 86.07 89.04 1,763,610
04/30/2014 83.32 88.11 78.92 87.16 3,852,589
04/29/2014 85 86.66 84.25 86 985,963
04/28/2014 85.32 87.55 84.25 84.75 1,217,169
04/25/2014 86.54 86.7749 83.54 84.69 624,060
04/24/2014 87.35 87.85 85.26 87.42 301,305
04/23/2014 92.01 92.01 86.93 86.96 510,631
04/22/2014 87.74 89.3 87.61 88.25 332,040
04/21/2014 87.08 87.8 86.32 87.3 283,711
04/17/2014 86.08 87.44 85.69 86.87 324,932
04/16/2014 86.25 86.89 84.54 86.68 473,010
04/15/2014 84.85 86.91 82.16 85.64 855,100
04/14/2014 86.67 87.449 83.91 84.7 864,078
04/11/2014 87.25 88.2593 84.6111 85.68 1,395,394
04/10/2014 93.72 95.35 87.96 88.07 989,021
04/09/2014 91.41 94.44 90.79 94.17 425,406
04/08/2014 89.08 91.9 88.63 91.39 739,383
04/07/2014 92.5 93.28 87.41 89.18 957,704
04/04/2014 94.72 96.749 91.89 93.04 681,203
04/03/2014 94.63 95.73 93.452 94.25 741,114
04/02/2014 95.05 95.3199 93.6241 94.39 513,651
04/01/2014 94.51 95.33 93.78 94.53 654,178
03/31/2014 94.6 95 92.74 93.8 862,132
03/28/2014 93 94.02 92.25 93.69 440,841
03/27/2014 92.45 93.15 90.65 92.46 519,322
03/26/2014 96.33 96.7199 92.26 92.49 453,569
03/25/2014 97.72 98.2705 95.1 95.55 615,916
03/24/2014 98.62 98.63 95.61 96.74 838,850
03/21/2014 102.82 103 97.9 98.04 1,048,928
03/20/2014 107.05 107.05 101.1 102.54 1,017,509
03/19/2014 105.7 108.4 105.68 107.44 714,210
03/18/2014 105.31 105.92 103.92 105.55 899,577
03/17/2014 102.5 105.98 101.24 105.65 701,072
03/14/2014 100.89 102.93 100.49 101.43 310,342
03/13/2014 103.16 103.36 100.48 100.95 376,254
03/12/2014 102.39 103.62 101.3501 103.11 287,270
03/11/2014 104.04 105.16 102.48 102.72 531,685
03/10/2014 105.35 105.85 103.57 103.75 407,411
03/07/2014 106.58 106.79 104.06 105 463,057
03/06/2014 106.32 108.37 105.37 105.78 611,901
03/05/2014 109.14 109.2 106.5 109.04 453,362
03/04/2014 109.25 110.52 108.68 109.04 507,320
03/03/2014 105.61 108.532 105 107.75 423,226
02/28/2014 109.63 110.5 106 107.28 517,207
02/27/2014 110.19 110.326 108.74 109.3 634,797
02/26/2014 108.71 111.74 108.26 109.23 860,612
02/25/2014 108.1 110.53 107.461 108.02 686,929
02/24/2014 103.81 108.74 103.81 108.05 1,049,925
02/21/2014 103.9 104.6 102.43 103.76 794,555
02/20/2014 100.29 104 99.942 103.67 1,115,806
02/19/2014 98.9 104 96.771 100.58 2,505,821
02/18/2014 95.9 96.08 93.65 95.6 1,416,391
02/14/2014 95.74 97.25 94.8401 95.99 565,929
02/13/2014 94.55 96.42 94.29 96.07 532,958
02/12/2014 95.93 96.84 94.84 95.89 775,983
02/11/2014 95.8 96.72 94.8 95.8 600,656
02/10/2014 96.23 96.679 94.38 96.06 574,292
02/07/2014 94.85 96.54 94.85 96.01 731,721
02/06/2014 91.15 95.65 91.15 94.83 806,923
02/05/2014 93.84 94.5799 91.95 92.67 835,377
02/04/2014 92 94.94 91 94.7 1,907,937
02/03/2014 88.8 89.59 86.26 86.88 867,445
01/31/2014 88.2 90.19 88.13 88.99 678,042
01/30/2014 90.29 91.55 89.07 90.28 937,224
01/29/2014 90.75 91.52 88.52 88.74 1,285,801
01/28/2014 92.2 93.6757 91.68 91.7 1,491,177
01/27/2014 95.1 95.465 90.86 92.31 1,167,358
01/24/2014 97.5 98.82 94.54 95.03 1,334,126
01/23/2014 98.68 99.5 97.26 98.99 631,825
01/22/2014 99.6 100.43 98.62 99.58 459,251
01/21/2014 99.96 101 98.22 99.55 752,077
01/17/2014 100.14 100.78 99.59 100.05 692,275
01/16/2014 99.83 100.92 98.75 100.14 942,129
01/15/2014 102.35 102.42 100.21 100.35 512,914
01/14/2014 101.35 102.32 100.215 101.71 842,278
01/13/2014 103.63 104.28 101.04 101.35 638,583
01/10/2014 102.08 104.87 101.55 104.32 679,389
01/09/2014 104.7 105.18 101.02 102.08 991,625
01/08/2014 104.35 106.03 103.12 103.92 762,307
01/07/2014 102.67 105.65 102.45 104.64 634,316
01/06/2014 103.22 104.5 102.2304 102.57 440,927
01/03/2014 102.92 103.93 102.06 103.07 562,076
01/02/2014 103.14 103.77 101.71 102.9 693,565
12/31/2013 101.78 103.5 100.74 102.89 560,748
12/30/2013 101.6 102.78 101.17 101.83 347,412
12/27/2013 101.61 102.7 101.06 102 392,564
12/26/2013 102.01 102.955 101.21 101.61 360,101
12/24/2013 101.66 102.64 101.03 101.75 251,993
12/23/2013 101.38 102.58 100.51 101.2 592,090
12/20/2013 102.28 103.22 99.01 100.89 1,509,276
12/19/2013 99.06 102.82 98 102.27 2,237,387
12/18/2013 94.22 99.86 93.735 99.5 1,620,555
12/17/2013 94.06 94.77 92.85 93.82 520,935
12/16/2013 93.38 95 92.1501 94.41 1,494,538
12/13/2013 90.71 90.9785 88.3618 89.49 731,614
12/12/2013 90.95 92.44 90.1 90.23 865,932
12/11/2013 89.13 92 85.58 90.91 2,669,452
12/10/2013 102.35 103.72 88.18 89.62 5,654,382
12/09/2013 103.94 104.6 102.8 103.8 806,920
12/06/2013 99.04 105.55 99.04 104.2 1,672,356
12/05/2013 96.5 98.59 95.83 97.56 927,634
12/04/2013 96.73 97.66 95.13 96.41 706,265
12/03/2013 95.15 97 92.76 96.88 1,312,635
12/02/2013 100.54 100.69 96.12 96.18 793,855
11/29/2013 101.43 101.69 99.28 100.69 522,114
11/27/2013 103.65 103.92 99.25 101.17 991,062
11/26/2013 102.88 104.7 102.88 103.68 737,791
11/25/2013 101.75 104.03 97.05 102.97 1,773,705
11/22/2013 115.95 115.95 100.3 101.81 3,735,627
11/21/2013 115.2 117.9987 114.865 115.36 347,151
11/20/2013 113.59 115.84 113.35 115.04 402,950
11/19/2013 116.54 118.12 113.2301 113.58 541,815
11/18/2013 119.83 119.98 115.51 116.42 332,691
11/15/2013 115.76 119.609 115.6075 119.44 594,892
11/14/2013 116.9 117 115.06 115.6 235,703
11/13/2013 114.29 117.2 114.29 116.9 297,912
11/12/2013 114.54 115.59 113.4 115.3 290,004
11/11/2013 113 114.75 112.02 114.68 332,142
11/08/2013 110 113.65 109.5801 113.33 358,579
11/07/2013 115.5 115.78 109.32 109.82 551,028
11/06/2013 116.49 116.858 114.2 114.31 292,155
11/05/2013 115.89 116.946 114.66 115.99 378,646
11/04/2013 115.94 116.79 113.49 116.14 465,814
11/01/2013 114.35 115 111.36 111.98 436,523
10/31/2013 115.04 115.7028 113.2846 114.19 298,607
10/30/2013 117.1 118.0399 115 115.28 440,863
10/29/2013 114.63 117.11 114.26 117.04 447,234
10/28/2013 114.21 114.94 113.17 113.6 266,326
10/25/2013 116.87 116.99 112.77 114.04 517,235
10/24/2013 113.98 117.8 113.98 115.68 673,588
10/23/2013 112.26 116.818 111.76 113.99 1,667,224
10/22/2013 108.87 108.99 106.3301 108.82 744,841
10/21/2013 106.58 109.3 106.55 107.76 505,276
10/18/2013 107 107.38 105.481 106.67 463,990
10/17/2013 107.1 107.1 105.56 107.09 399,491
10/16/2013 107.2 108.02 105.511 107.43 482,909
10/15/2013 108.76 109.31 106.2 106.46 442,416
10/14/2013 107.56 109.699 107.06 109.41 345,295
10/11/2013 107.25 109 106.53 108.67 421,817
10/10/2013 103.94 107.44 103.92 107.37 407,572
10/09/2013 102.58 103.79 99.4 102.53 636,686
10/08/2013 104.43 105.5 102.48 102.5 771,332
10/07/2013 106.04 107 103.9 104.68 634,144
10/04/2013 105.73 108.21 105.46 107.05 353,971
10/03/2013 105.97 106.22 103.02 105.55 495,508
10/02/2013 107.99 107.99 105.57 106.24 406,393
10/01/2013 106.96 109.39 106.66 108.69 435,429
09/30/2013 104.45 108.3 104.01 106.65 820,518
09/27/2013 100.5 108 98.5 107.13 4,273,271
09/26/2013 111.43 114.1258 111.43 112.96 415,444
09/25/2013 111 112.2 109.89 110.8 257,890
09/24/2013 111.72 112.88 110.14 110.82 365,840
09/23/2013 112.64 113 109.51 111.78 334,808
09/20/2013 113.83 114.1145 112.37 113.11 557,022
09/19/2013 113.03 115.59 112.25 113.13 531,222
09/18/2013 110.15 113.63 108.03 112.81 420,011
09/17/2013 108.42 110.26 108.13 110.23 255,971
09/16/2013 110.23 111 108.37 108.62 460,345
09/13/2013 107.84 108.392 106.13 107.43 260,087
09/12/2013 108.51 110.45 107.244 107.45 421,008
09/11/2013 107.59 109.3 107.43 108.8 596,653
09/10/2013 104.02 108.45 103.11 107.46 1,005,649
09/09/2013 100.36 103.9975 100.36 103.03 475,525
09/06/2013 100.99 101.6175 98.46 99.61 353,730
09/05/2013 99.31 101.05 99.2 99.53 301,270
09/04/2013 99.16 101.05 98.301 99.56 318,489
09/03/2013 100.54 100.91 98.16 99.01 353,545
08/30/2013 101.65 101.65 99.1 99.42 213,667
08/29/2013 98.67 103 98.261 101.55 359,014
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?