LL - Lumber Liquidators Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20198.889.398.879.249.241,693,191
Sep 19, 20198.969.348.808.878.872,076,400
Sep 18, 20198.939.248.648.978.972,108,800
Sep 17, 20199.259.318.938.968.961,642,500
Sep 16, 20199.679.758.809.279.273,086,100
Sep 13, 201911.8111.869.439.779.777,457,300
Sep 12, 201911.9912.2911.2211.2511.253,324,700
Sep 11, 201912.9413.4611.9311.9911.993,629,000
Sep 10, 201911.8313.1811.6713.0013.002,704,600
Sep 09, 201911.8011.9911.4611.8511.851,319,200
Sep 06, 201911.4912.0311.2811.8011.801,803,700
Sep 05, 201910.2811.9710.0211.5811.584,010,800
Sep 04, 20199.5810.909.0410.0810.083,655,500
Sep 03, 20199.329.708.879.269.262,686,700
Aug 30, 20199.559.729.289.419.411,656,400
Aug 29, 20199.049.578.999.469.462,059,700
Aug 28, 20198.709.008.658.948.94888,300
Aug 27, 20198.999.048.678.748.741,237,200
Aug 26, 20198.769.008.448.938.931,023,300
Aug 23, 20198.878.978.598.688.681,147,200
Aug 22, 20198.939.118.748.948.941,296,300
Aug 21, 20198.709.308.688.958.952,451,100
Aug 20, 20198.258.748.118.418.412,485,000
Aug 19, 20198.278.427.318.068.061,135,800
Aug 16, 20197.958.127.908.098.09742,600
Aug 15, 20198.158.237.317.857.852,183,200
Aug 14, 20198.108.247.838.138.131,665,400
Aug 13, 20198.008.547.898.348.341,980,200
Aug 12, 20198.288.377.978.058.051,762,900
Aug 09, 20198.048.157.678.108.102,180,000
Aug 08, 20197.368.157.368.108.103,326,400
Aug 07, 20197.067.546.597.427.424,487,400
Aug 06, 20198.518.598.078.248.241,892,400
Aug 05, 20198.508.518.238.428.421,469,200
Aug 02, 20198.108.838.008.688.682,591,100
Aug 01, 20198.798.847.868.188.183,197,600
Jul 31, 20198.949.058.408.778.772,922,100
Jul 30, 20199.529.618.788.918.913,379,300
Jul 29, 201910.1810.289.579.639.631,685,900
Jul 26, 20199.9810.209.7710.1410.141,009,000
Jul 25, 201910.1910.429.939.939.93952,100
Jul 24, 20199.9710.269.9010.1910.191,282,500
Jul 23, 201910.0510.089.769.979.971,361,800
Jul 22, 201910.2510.259.8710.0010.001,238,100
Jul 19, 201910.6510.6710.2110.2210.221,837,000
Jul 18, 201911.7411.7510.6310.6410.642,569,400
Jul 17, 201912.1812.2811.8911.9011.90567,000
Jul 16, 201912.0212.3011.9612.1812.18477,000
Jul 15, 201912.1512.2211.6912.0712.07701,300
Jul 12, 201912.2412.3011.9012.1112.11887,800
Jul 11, 201911.8212.1911.7112.0112.01809,700
Jul 10, 201911.5711.8311.4111.8211.82619,700
Jul 09, 201911.4011.7211.2811.5111.51538,900
Jul 08, 201911.7411.7411.3511.4711.47579,500
Jul 05, 201911.3811.7611.3211.7411.74580,900
Jul 03, 201911.3011.5411.1711.4711.47403,200
Jul 02, 201911.0811.2510.9411.2411.24855,100
Jul 01, 201911.7411.9910.9411.0711.071,323,800
Jun 28, 201911.3811.6011.2911.5511.551,519,000
Jun 27, 201911.1111.4811.0611.3411.34779,400
Jun 26, 201910.6611.1410.6111.0711.07809,500
Jun 25, 201911.2011.2010.5710.5810.581,090,600
Jun 24, 201911.2011.4811.1111.1511.151,288,200
Jun 21, 201910.6611.2310.5511.1811.181,507,000
Jun 20, 201910.8811.0310.4810.7010.70916,900
Jun 19, 201910.9210.9210.4510.7510.751,119,400
Jun 18, 201910.2611.0510.2110.8710.871,321,000
Jun 17, 201910.5010.6310.1410.1910.19827,300
Jun 14, 201910.4810.6410.2010.4910.49814,000
Jun 13, 201911.0311.0410.3310.5010.501,337,800
Jun 12, 201911.0811.1410.9610.9910.99520,000
Jun 11, 201911.2111.3310.9911.1211.12647,900
Jun 10, 201910.9311.3610.9111.1011.10870,300
Jun 07, 201910.6110.9610.4810.8410.84675,400
Jun 06, 201910.8510.8510.3610.5810.58729,200
Jun 05, 201910.6711.0110.5010.9210.921,150,800
Jun 04, 201910.2010.6810.1110.6710.671,481,400
Jun 03, 20199.5710.059.569.989.981,008,400
May 31, 20199.699.819.499.599.59897,900
May 30, 20199.8710.049.739.829.82977,500
May 29, 20199.879.929.699.879.871,314,000
May 28, 201910.2910.399.879.969.961,397,000
May 24, 201910.2210.3610.0510.3110.31894,800
May 23, 201910.4710.4710.0610.1810.181,662,800
May 22, 201910.9211.0110.5710.5710.571,560,000
May 21, 201911.1511.2710.9011.0711.071,110,800
May 20, 201911.1411.2510.9511.1411.141,097,400
May 17, 201911.3511.8311.2911.3311.33877,600
May 16, 201911.4311.7611.4211.4511.45576,100
May 15, 201911.4611.5811.2811.4311.43809,000
May 14, 201911.1611.8111.0411.5511.551,227,400
May 13, 201911.5011.5210.8811.1211.121,937,700
May 10, 201912.3912.4411.6311.7311.731,886,200
May 09, 201912.2112.4911.9912.4812.48758,700
May 08, 201912.3412.5912.1912.3312.331,523,200
May 07, 201912.6912.8312.2312.3412.341,923,900
May 06, 201912.8413.1912.6312.8412.841,630,200
May 03, 201913.2513.4413.0613.2713.271,102,600
May 02, 201913.2913.5512.9213.2813.281,811,200
May 01, 201913.8914.4413.1913.3313.333,769,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...