Lumber Liquidators Holdings, Inc Historical Stock Prices

LL 
$27.23
*  
0.46
1.66%
Get LL Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading LL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 05-MAY-2014 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.
16:00  27.68  27.86  27.03  27.23 1,259,915
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
02/04/2015 63.7 65.734 63.7 65.19 475,992
02/03/2015 63.4 64.4 62.8 64.11 352,281
02/02/2015 63 63.55 61.63 63.52 613,231
01/30/2015 63.83 63.99 61.55 63.15 872,579
01/29/2015 61.5 64.525 61.31 64.4 1,032,256
01/28/2015 60.35 62.76 60.168 61.66 1,299,817
01/27/2015 59.6 60.945 59 60.27 720,688
01/26/2015 58.7 60.21 58.105 59.88 966,682
01/23/2015 58.25 58.51 57 58.37 869,137
01/22/2015 54.71 58.26 54.5464 58.21 961,405
01/21/2015 54.79 55.34 53.96 54.21 670,577
01/20/2015 57.25 58.18 54.81 54.93 701,865
01/16/2015 55.11 58.3 54.76 57.11 1,212,523
01/15/2015 63.02 63.5 54.35 55.2 2,395,578
01/14/2015 62.51 63.78 61.65 63 496,725
01/13/2015 65.77 66.08 62.26 63.19 552,636
01/12/2015 64.78 65.01 64.07 64.5 454,250
01/09/2015 66.6 66.71 64.68 64.93 420,400
01/08/2015 65.2 67.69 64.83 66.88 731,208
01/07/2015 63.24 65.18 63.13 64.72 487,438
01/06/2015 63.05 63.05 60.67 62.63 546,185
01/05/2015 63.38 64.17 62 63.08 537,415
01/02/2015 66.6 66.655 63.285 63.78 524,693
12/31/2014 65.33 67.86 65.05 66.31 560,263
12/30/2014 64.96 65.62 64.43 65.33 304,073
12/29/2014 63.35 65.46 63.35 65.09 360,483
12/26/2014 64.23 64.9342 63.1701 63.25 209,309
12/24/2014 64.15 64.69 63.85 63.91 125,218
12/23/2014 64.86 66.15 64.25 64.32 334,993
12/22/2014 63.84 65 63.28 64.39 446,240
12/19/2014 63.34 63.95 62.24 63.86 946,670
12/18/2014 63.53 63.78 62.585 63.24 746,159
12/17/2014 60.5 63.29 59.99 62.7 683,217
12/16/2014 60.48 61.45 59.83 60.5 700,205
12/15/2014 59.32 61.33 58.785 59.77 910,096
12/12/2014 58.8 59.95 58.42 58.88 520,228
12/11/2014 60.1 60.68 59.03 59.23 778,157
12/10/2014 61.45 62.95 59.83 59.98 849,406
12/09/2014 60.8 61.8195 60.69 61.55 1,189,078
12/08/2014 61.52 62.65 61.26 61.44 477,417
12/05/2014 61.34 62.5399 61.25 61.93 642,393
12/04/2014 62.86 62.96 60.73 61.23 783,267
12/03/2014 62.7 63.4247 62.46 62.6 826,625
12/02/2014 62.7 63.45 62.39 62.93 635,910
12/01/2014 63.25 63.8 61.61 62.59 1,168,183
11/28/2014 62.57 64.22 61.9501 63.59 480,915
11/26/2014 62.77 62.8171 61.85 62.5 502,810
11/25/2014 63.27 63.85 61.6374 62.56 810,249
11/24/2014 62.86 64.11 62.122 63.33 1,419,491
11/21/2014 59.33 60.98 59.01 60.51 1,297,007
11/20/2014 55.55 59.45 55.01 58.74 1,086,051
11/19/2014 53.94 56.48 53.24 55.12 1,044,417
11/18/2014 53.47 54.18 52.98 53.77 778,761
11/17/2014 54.98 55.4 53.36 53.52 732,225
11/14/2014 54.14 55.27 53.98 55.21 646,577
11/13/2014 54.76 55.39 53.63 54.27 461,222
11/12/2014 55.32 55.67 54.475 54.6 529,261
11/11/2014 55.63 56.25 54.58 55.5 744,550
11/10/2014 56.43 57.32 55.69 55.85 1,085,354
11/07/2014 57.87 58.22 56.28 56.57 1,253,728
11/06/2014 54.61 58.78 54.55 58.05 1,812,899
11/05/2014 54.55 55.33 53.59 53.8 648,842
11/04/2014 52.55 54.43 52 54.24 1,303,920
11/03/2014 53.76 55.28 53.342 54.3 883,609
10/31/2014 53 54.83 52.6901 53.77 1,190,652
10/30/2014 49.22 52.83 49.22 52.5 1,372,776
10/29/2014 49.47 49.47 48.215 48.98 705,825
10/28/2014 48.35 49.79 48.22 49.46 781,048
10/27/2014 48.52 48.63 48 48.28 774,140
10/24/2014 48.93 49.5 47.763 48.94 1,387,013
10/23/2014 52.48 53.24 49.14 49.15 2,543,113
10/22/2014 50.01 53 49.1 52.36 5,434,380
10/21/2014 59.16 59.32 55.46 57.63 2,491,997
10/20/2014 58.47 59.175 57.99 59.05 1,113,993
10/17/2014 58.98 60.8 58.32 58.78 1,128,432
10/16/2014 56.68 59.17 56.25 58.37 699,325
10/15/2014 54.77 58.1 53.73 57.83 945,177
10/14/2014 54.68 57.13 54.68 55.62 711,951
10/13/2014 54.54 55.64 53.5413 54.44 561,832
10/10/2014 53.45 55.85 53.42 54.29 1,014,780
10/09/2014 55.78 55.92 52.77 53.47 996,856
10/08/2014 54.79 55.92 53.89 55.85 847,078
10/07/2014 55.1 56.36 54.67 54.93 657,526
10/06/2014 55.82 56.47 55.02 55.12 705,058
10/03/2014 56.09 56.4 55.06 55.51 628,844
10/02/2014 55.68 56.5399 54.21 55.45 737,240
10/01/2014 57.33 57.45 55.6601 55.82 828,185
09/30/2014 59.09 59.09 57.16 57.38 706,188
09/29/2014 56.66 59.25 56.27 59.08 905,109
09/26/2014 56.37 57.2 56.1413 57.07 589,042
09/25/2014 56.44 56.85 55.79 56.27 722,547
09/24/2014 55.1 56.935 55.06 56.57 772,970
09/23/2014 55.9 56.79 54.91 55.07 894,402
09/22/2014 57.64 57.7 55.42 56.1 1,013,061
09/19/2014 61.04 61.04 57.63 58 1,593,687
09/18/2014 60.06 60.94 59.7 60.8 798,072
09/17/2014 58.9 60.96 58.79 59.99 1,026,332
09/16/2014 58.33 59.92 57.71 58.97 869,376
09/15/2014 57.85 58.77 57.77 58.64 645,334
09/12/2014 58.81 59.29 57.03 57.82 738,490
09/11/2014 55.98 58.74 55.953 58.7 1,357,859
09/10/2014 56.97 57 55.69 56.42 1,694,656
09/09/2014 56.83 57.63 56.35 57.31 1,440,311
09/08/2014 57.8 57.919 56.64 57.03 646,035
09/05/2014 57.85 58.1 57.01 57.79 998,291
09/04/2014 59.08 59.09 55.82 58.08 4,090,813
09/03/2014 58.12 59.58 57.7601 59.28 1,892,057
09/02/2014 57.33 57.61 55.28 55.33 1,047,425
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
*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?