Leidos Holdings Inc (NY: LDOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	45.34	45.67	44.84	44.95	2,118,287	-0.05(-0.12%)
Nov 29, 2016	44.24	45.37	44.07	45.01	1,901,174	+0.89(+2.01%)
Nov 28, 2016	43.86	44.38	43.82	44.12	1,647,314	+0.24(+0.54%)
Nov 25, 2016	43.65	43.97	43.45	43.88	394,745	+0.25(+0.56%)
Nov 23, 2016		43.64	43.64	43.64	0	+0.20(+0.46%)
Nov 22, 2016	43.44	43.73	43.28	43.44	1,811,061	+0.02(+0.04%)
Nov 21, 2016	43.05	43.46	42.91	43.42	2,487,702	+0.96(+2.25%)
Nov 18, 2016	41.82	42.79	41.53	42.46	2,352,296	+0.71(+1.70%)
Nov 17, 2016	42.04	42.27	41.71	41.75	1,523,129	-0.28(-0.67%)
Nov 16, 2016	42.05	42.29	41.84	42.03	1,545,505	-0.04(-0.10%)
Nov 15, 2016	41.77	42.18	41.20	42.07	1,958,631	+0.46(+1.10%)
Nov 14, 2016	40.92	41.83	40.90	41.62	2,363,070	+0.83(+2.05%)
Nov 11, 2016	40.20	40.86	40.00	40.78	2,093,615	+0.54(+1.33%)
Nov 10, 2016	39.63	40.50	39.43	40.25	4,321,765	+0.72(+1.82%)
Nov 09, 2016	38.36	39.92	38.24	39.53	2,581,699	+1.33(+3.47%)
Nov 08, 2016	38.69	38.69	38.16	38.20	1,496,499	-0.59(-1.52%)
Nov 07, 2016	39.02	39.05	38.38	38.79	2,359,928	+0.37(+0.96%)
Nov 04, 2016	38.95	39.04	38.26	38.42	2,336,085	-0.55(-1.42%)
Nov 03, 2016	37.45	39.85	37.12	38.98	4,800,360	+2.79(+7.72%)
Nov 02, 2016	36.18	36.68	36.14	36.18	1,169,170	-0.17(-0.46%)
Nov 01, 2016	36.61	36.75	36.26	36.35	1,804,382	-0.15(-0.41%)
Oct 31, 2016	36.34	36.72	36.24	36.50	1,285,519	+0.15(+0.41%)
Oct 28, 2016	36.16	36.75	36.16	36.35	1,707,011	+0.19(+0.53%)
Oct 27, 2016	36.82	36.88	35.96	36.16	1,496,954	-0.45(-1.22%)
Oct 26, 2016	36.49	36.80	36.45	36.60	1,043,290	-0.06(-0.17%)
Oct 25, 2016	37.03	37.12	36.56	36.67	705,708	-0.49(-1.32%)
Oct 24, 2016	37.22	37.22	36.74	37.16	779,599	+0.34(+0.93%)
Oct 21, 2016	36.60	36.92	36.48	36.82	1,220,849	+0.04(+0.10%)
Oct 20, 2016	36.55	36.86	36.48	36.78	930,933	+0.12(+0.34%)
Oct 19, 2016	36.70	36.83	36.59	36.66	867,254	+0.04(+0.12%)
Oct 18, 2016	36.76	36.96	36.60	36.61	1,365,322	+0.12(+0.34%)
Oct 17, 2016	36.79	36.88	36.48	36.49	1,364,919	-0.28(-0.76%)
Oct 14, 2016	36.66	36.91	36.55	36.77	1,123,962	+0.20(+0.55%)
Oct 13, 2016	36.60	36.83	36.37	36.57	1,187,910	-0.31(-0.83%)
Oct 12, 2016	36.40	36.96	36.23	36.88	1,307,619	+0.57(+1.57%)
Oct 11, 2016	36.74	36.74	36.09	36.31	1,225,271	-0.54(-1.45%)
Oct 10, 2016	36.94	37.20	36.79	36.84	1,212,475	-0.10(-0.26%)
Oct 07, 2016	37.64	37.65	36.77	36.94	1,787,141	-0.64(-1.71%)
Oct 06, 2016	36.84	37.61	36.56	37.58	1,782,911	+0.55(+1.49%)
Oct 05, 2016	37.28	37.80	36.90	37.03	3,281,690	-0.18(-0.47%)
Oct 04, 2016	37.46	37.70	37.08	37.20	2,648,420	-0.33(-0.89%)
Oct 03, 2016	37.75	37.96	37.45	37.54	1,884,124	-0.47(-1.22%)
Sep 30, 2016	38.31	38.39	37.65	38.00	2,140,870	-0.18(-0.46%)
Sep 29, 2016	38.43	38.69	38.09	38.18	2,035,681	-0.38(-0.98%)
Sep 28, 2016	38.51	38.63	38.18	38.55	2,077,658	+0.23(+0.60%)
Sep 27, 2016	38.23	38.46	37.91	38.33	1,801,067	+0.34(+0.90%)
Sep 26, 2016	37.93	38.38	37.77	37.98	2,081,975	+0.10(+0.25%)
Sep 23, 2016	37.69	38.01	37.62	37.89	1,355,169	-0.10(-0.25%)
Sep 22, 2016	37.59	38.04	37.35	37.98	1,491,127	+0.65(+1.74%)
Sep 21, 2016	36.92	37.35	36.81	37.33	1,808,134	+0.40(+1.07%)
Sep 20, 2016	37.13	37.23	36.77	36.94	1,612,805	-0.06(-0.17%)
Sep 19, 2016	36.77	37.41	36.63	37.00	1,528,790	+0.54(+1.47%)
Sep 16, 2016	36.68	36.74	36.19	36.46	2,122,505	-0.22(-0.60%)
Sep 15, 2016	36.22	36.91	36.09	36.68	2,667,345	+0.67(+1.86%)
Sep 14, 2016	36.13	36.23	35.82	36.01	1,859,578	-0.12(-0.34%)
Sep 13, 2016	36.61	36.61	35.95	36.13	2,805,802	-0.74(-2.01%)
Sep 12, 2016	36.00	36.96	35.88	36.88	3,029,888	+0.72(+2.00%)
Sep 09, 2016	36.47	36.68	36.14	36.15	1,480,089	-0.52(-1.43%)
Sep 08, 2016	36.66	36.98	36.60	36.68	3,263,117	-0.06(-0.17%)
Sep 07, 2016	36.34	36.87	36.34	36.74	3,597,494	+0.53(+1.47%)
Sep 06, 2016	35.95	36.23	35.65	36.20	3,375,088	+0.30(+0.85%)
Sep 02, 2016	35.22	35.90	35.90	35.90	3,015,090	+0.39(+1.10%)