UK Markets close in 8 hrs 29 mins

Lumber Liquidators Holdings, Inc. (LL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.95-0.30 (-2.67%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 202211.1611.1610.8111.0111.01262,200
20 May 202211.4411.4410.5410.9510.95420,900
19 May 202210.8711.6910.8111.2511.25452,100
18 May 202211.2511.3210.7611.0111.01423,300
17 May 202211.3611.5610.9811.3411.34326,800
16 May 202211.4211.6711.0611.1311.13342,500
13 May 202211.4411.6911.3711.5211.52239,200
12 May 202210.9411.7310.9011.3311.33348,200
11 May 202211.4511.5910.9811.0511.05365,400
10 May 202212.3912.3911.5011.5211.52346,400
09 May 202212.0912.7811.8912.3812.38433,300
06 May 202212.8013.0512.1812.4112.41477,100
05 May 202212.8013.3112.5612.9412.94528,700
04 May 202213.6913.7712.3113.1113.11981,200
03 May 202214.9115.0214.6914.9014.90327,300
02 May 202213.9515.0013.8514.9614.96432,100
29 Apr 202214.1514.3813.6113.8113.81296,600
28 Apr 202213.3414.0713.1113.9413.94203,300
27 Apr 202213.8314.1713.2213.2413.24147,100
26 Apr 202213.9414.2913.9413.9713.97310,600
25 Apr 202213.9314.1713.6814.1514.15242,400
22 Apr 202214.4614.5713.9714.0414.04185,600
21 Apr 202214.6014.7314.4214.5214.52260,000
20 Apr 202214.4714.5814.2214.4314.43189,000
19 Apr 202214.0914.4514.0914.2714.27162,800
18 Apr 202213.8614.0213.7013.9613.96183,500
14 Apr 202214.1914.4313.8913.9213.92166,900
13 Apr 202213.9714.2913.9114.2314.23267,600
12 Apr 202214.0314.3013.7813.8813.88170,400
11 Apr 202213.8214.1413.7513.8013.80134,500
08 Apr 202213.5814.0313.4713.8913.89219,600
07 Apr 202213.7213.8013.4013.6113.61208,300
06 Apr 202213.9313.9513.4813.7513.75267,400
05 Apr 202214.4614.5513.9614.0114.01236,800
04 Apr 202213.9914.6413.9414.5614.56238,700
01 Apr 202214.1714.1713.7613.9713.97284,900
31 Mar 202214.8014.8014.0014.0214.02382,000
30 Mar 202215.6515.7114.7114.7614.76237,900
29 Mar 202215.5215.9615.4215.7615.76229,200
28 Mar 202215.0015.3014.8615.2715.27205,300
25 Mar 202215.0115.2014.6815.0715.07322,200
24 Mar 202215.3515.3714.8014.9614.96234,800
23 Mar 202215.7315.7415.3215.3515.35185,900
22 Mar 202215.8416.0815.6515.7715.77180,900
21 Mar 202216.0216.0215.3015.6815.68380,900
18 Mar 202215.5516.0415.4315.9415.94337,100
17 Mar 202215.6315.6915.2315.6615.66151,900
16 Mar 202215.5215.8015.1015.6215.62273,200
15 Mar 202214.9315.3914.9015.2615.26176,500
14 Mar 202215.1015.2814.8915.0215.02165,500
11 Mar 202215.5915.6015.0815.1015.10134,300
10 Mar 202215.3615.5214.9215.5015.50189,800
09 Mar 202215.8216.1215.6515.7215.72144,100
08 Mar 202215.2016.0815.1815.6215.62241,900
07 Mar 202215.8315.9915.1715.2415.24213,500
04 Mar 202215.8916.0815.5315.7115.71198,500
03 Mar 202216.4716.4815.8516.0016.00227,000
02 Mar 202216.2016.6916.1816.4216.42290,500
01 Mar 202216.0616.3315.8616.2616.26299,500
28 Feb 202215.5516.1415.5516.0616.06325,400
25 Feb 202215.6916.0315.3615.8615.86302,900
24 Feb 202214.1016.0413.9215.9415.94716,400
23 Feb 202213.5016.0713.4114.3014.301,386,300
22 Feb 202214.3514.3613.3513.5113.51509,000
18 Feb 202214.3314.5514.2114.3214.32185,100
17 Feb 202214.5514.6414.1614.3814.38186,700
16 Feb 202214.8214.8214.3714.5914.59137,100
15 Feb 202214.5914.8314.5914.8114.81144,700
14 Feb 202214.5014.7214.3514.4014.40159,300
11 Feb 202214.7214.7814.3414.5214.52170,800
10 Feb 202214.3014.9314.2714.5414.54314,200
09 Feb 202214.7014.8214.5514.5914.59188,900
08 Feb 202213.9314.4913.9314.4514.45192,700
07 Feb 202214.0514.2113.8713.9413.94174,200
04 Feb 202214.0214.1213.5114.0114.01249,700
03 Feb 202214.1914.4513.9113.9813.98192,400
02 Feb 202214.6714.6714.2114.4714.47266,200
01 Feb 202214.5014.6814.2014.5714.57340,300
31 Jan 202213.8814.4413.8814.4414.44196,400
28 Jan 202213.8014.0013.3613.9713.97206,500
27 Jan 202214.0014.3413.5713.6913.69245,100
26 Jan 202214.7414.8513.8114.0214.02264,300
25 Jan 202214.2714.9214.1414.5114.51270,200
24 Jan 202213.8814.4913.2714.4714.47464,600
21 Jan 202214.7714.7914.1214.1314.13460,300
20 Jan 202215.7815.9614.9314.9914.99261,000
19 Jan 202215.9916.0415.6415.6915.69290,600
18 Jan 202215.6616.1415.3215.7715.77373,900
14 Jan 202216.6616.7315.8215.8715.87384,300
13 Jan 202217.1317.3716.8416.9216.92205,500
12 Jan 202216.7917.2516.7016.9416.94264,800
11 Jan 202216.4016.8916.1916.6816.68346,600
10 Jan 202216.4116.4816.0916.4316.43223,800
07 Jan 202216.7616.8016.3616.4916.49189,900
06 Jan 202216.8616.9016.5416.6916.69197,200
05 Jan 202217.3317.8016.8616.8716.87264,300
04 Jan 202217.3817.5917.2317.4217.42239,200
03 Jan 202217.3117.6917.2217.3917.39255,300
31 Dec 202117.3217.3817.0417.0717.07254,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...