UK Markets closed

Lumber Liquidators Holdings, Inc. (LL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.02-0.02 (-0.28%)
At close: 04:00PM EDT
7.02 -0.01 (-0.14%)
After hours: 04:01PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20226.917.146.887.027.02507,300
22 Sept 20227.047.086.837.047.04379,100
21 Sept 20227.207.407.077.077.07328,000
20 Sept 20227.277.337.127.177.17273,200
19 Sept 20227.267.497.237.337.33295,000
16 Sept 20227.157.397.007.367.36759,500
15 Sept 20227.457.677.287.347.34351,300
14 Sept 20227.567.617.157.487.48430,800
13 Sept 20228.038.197.517.547.54459,900
12 Sept 20227.998.547.998.378.37901,900
09 Sept 20227.918.017.807.877.87765,500
08 Sept 20227.988.177.847.897.89406,600
07 Sept 20227.758.187.758.108.10252,800
06 Sept 20228.088.087.717.807.80294,600
02 Sept 20228.198.347.998.008.00316,200
01 Sept 20228.078.267.888.128.12325,800
31 Aug 20228.698.698.098.148.14286,400
30 Aug 20228.999.008.588.688.68212,700
29 Aug 20229.179.308.918.938.93171,200
26 Aug 20229.669.709.189.259.25167,200
25 Aug 20229.459.739.459.669.66151,400
24 Aug 20229.299.659.229.519.51223,300
23 Aug 20229.409.659.359.379.37214,600
22 Aug 20229.509.549.259.449.44256,100
19 Aug 202210.3810.439.649.659.65213,200
18 Aug 202210.4110.5410.0710.4710.47182,000
17 Aug 202210.4110.4210.0610.3110.31338,500
16 Aug 202210.1111.0010.0010.5710.57449,900
15 Aug 202210.3110.379.9410.2110.21356,300
12 Aug 20229.8310.529.7910.5110.51288,600
11 Aug 20229.7610.089.769.859.85155,600
10 Aug 20229.729.949.639.709.70331,000
09 Aug 20229.659.749.169.419.41339,800
08 Aug 20229.579.889.559.679.67178,000
05 Aug 20229.659.689.449.579.57217,900
04 Aug 20229.8910.099.629.709.70251,700
03 Aug 20228.889.998.659.999.99380,200
02 Aug 20229.999.999.679.679.67204,900
01 Aug 20229.8510.179.7110.0610.06317,100
29 Jul 20229.8010.209.6110.0410.04287,300
28 Jul 20229.609.959.449.839.83213,400
27 Jul 20229.399.609.109.559.55184,600
26 Jul 20229.759.759.209.269.26133,600
25 Jul 20229.859.939.719.769.76138,400
22 Jul 202210.0910.099.679.859.85171,100
21 Jul 20229.9110.009.739.979.97117,900
20 Jul 202210.0910.249.9210.0810.08140,200
19 Jul 20229.8510.149.6710.1010.10188,200
18 Jul 20229.799.889.559.619.61134,100
15 Jul 20229.689.689.409.659.65147,900
14 Jul 20229.759.779.329.399.39271,100
13 Jul 20229.6310.039.319.969.96276,800
12 Jul 20229.6910.239.6910.0110.01227,600
11 Jul 20229.889.939.729.769.7682,800
08 Jul 20229.9010.009.719.939.93132,600
07 Jul 20229.779.969.729.879.87186,000
06 Jul 202210.1610.309.619.729.72252,900
05 Jul 20229.5310.279.4510.2510.25248,200
01 Jul 20229.349.819.349.759.75195,900
30 Jun 20229.439.619.199.379.37229,400
29 Jun 20229.739.809.449.639.63190,600
28 Jun 202210.6610.749.779.819.81195,900
27 Jun 202210.3810.6610.2810.6110.61163,400
24 Jun 202210.1810.5710.1510.3410.34425,300
23 Jun 20229.7610.119.7010.0910.09167,400
22 Jun 20229.589.919.589.809.80177,900
21 Jun 202210.0610.109.649.649.64208,400
17 Jun 20229.6210.039.629.829.82317,900
16 Jun 202210.2710.299.539.669.66314,700
15 Jun 202210.5010.6810.3210.4810.48223,500
14 Jun 202210.5510.6810.3810.5210.52150,800
13 Jun 202210.7011.0110.3510.4810.48241,900
10 Jun 202211.5011.7210.9911.0511.05170,600
09 Jun 202211.7711.9211.6911.7711.77181,500
08 Jun 202211.8812.0611.7311.7811.78147,800
07 Jun 202212.2212.2911.8511.9711.97125,400
06 Jun 202212.4512.4512.0712.3812.38144,400
03 Jun 202212.3712.3911.9712.2112.21156,100
02 Jun 202212.2512.5212.1412.4712.47184,000
01 Jun 202212.0412.0611.6411.9811.98203,500
31 May 202212.2812.2911.9612.0112.01355,800
27 May 202212.0812.3612.0812.3512.35245,800
26 May 202211.5512.1711.5512.0212.02245,700
25 May 202210.5511.4410.5511.4111.41303,100
24 May 202210.8410.9310.6110.6710.67266,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...