LL Historical Prices | Lumber Liquidators Holdings, In Stock

TSX

0.07% TSX Ventures 0.00%

Lumber Liquidators Holdings, Inc. (LL)

-NYSE

87.40 1.37(1.59%) May 24, 4:00PM EDT|After Hours : 87.41 0.01 (0.01%) May 24, 5:48PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	85.91	87.54	85.26	87.40	346,500	87.40
May 23, 2013	86.84	86.92	80.65	86.03	950,400	86.03
May 22, 2013	88.89	90.64	87.24	88.01	653,200	88.01
May 21, 2013	88.70	89.47	87.06	89.05	508,000	89.05
May 20, 2013	89.90	90.48	88.22	88.67	644,600	88.67
May 17, 2013	87.97	89.94	87.80	89.91	553,100	89.91
May 16, 2013	88.88	89.62	87.05	87.50	602,900	87.50
May 15, 2013	89.63	90.51	88.77	89.11	630,800	89.11
May 14, 2013	89.68	90.92	89.39	89.79	574,600	89.79
May 13, 2013	88.62	89.99	88.01	89.28	747,500	89.28
May 10, 2013	85.65	89.34	85.12	88.98	829,700	88.98
May 9, 2013	84.25	85.98	84.05	85.22	500,300	85.22
May 8, 2013	84.25	84.61	82.51	84.55	432,400	84.55
May 7, 2013	84.35	84.74	82.77	84.20	607,400	84.20
May 6, 2013	81.90	83.91	81.75	83.90	980,900	83.90
May 3, 2013	81.60	82.68	81.15	81.90	588,800	81.90
May 2, 2013	79.88	81.12	79.75	80.49	776,300	80.49
May 1, 2013	81.91	81.96	79.47	79.69	1,403,500	79.69
Apr 30, 2013	81.91	82.75	81.70	81.96	647,900	81.96
Apr 29, 2013	82.21	83.56	81.73	82.27	782,200	82.27
Apr 26, 2013	81.29	83.12	80.61	82.63	800,300	82.63
Apr 25, 2013	79.78	82.25	79.59	81.37	1,360,400	81.37
Apr 24, 2013	75.88	80.70	74.70	78.68	3,053,800	78.68
Apr 23, 2013	69.93	70.85	69.64	70.49	880,500	70.49
Apr 22, 2013	67.39	69.42	66.54	69.15	680,300	69.15
Apr 19, 2013	66.19	68.18	65.58	67.37	468,100	67.37
Apr 18, 2013	66.54	67.13	64.92	65.86	648,000	65.86
Apr 17, 2013	66.06	67.80	64.08	66.47	637,600	66.47
Apr 16, 2013	65.78	67.23	65.63	66.87	433,300	66.87
Apr 15, 2013	67.69	68.40	64.56	65.01	555,000	65.01
Apr 12, 2013	68.71	69.57	67.67	68.24	277,600	68.24
Apr 11, 2013	69.40	70.58	68.82	68.97	366,500	68.97
Apr 10, 2013	68.29	69.27	67.51	69.06	317,900	69.06
Apr 9, 2013	69.38	69.38	67.60	68.10	194,800	68.10
Apr 8, 2013	68.10	69.10	67.21	69.05	338,400	69.05
Apr 5, 2013	66.12	68.15	63.88	68.05	631,500	68.05
Apr 4, 2013	66.74	68.11	66.01	67.74	427,000	67.74
Apr 3, 2013	69.36	69.62	65.80	66.74	862,500	66.74
Apr 2, 2013	68.92	70.25	68.76	69.42	409,900	69.42
Apr 1, 2013	70.25	71.08	68.51	68.63	581,600	68.63
Mar 28, 2013	69.46	70.68	69.46	70.22	373,900	70.22
Mar 27, 2013	69.36	70.52	69.15	69.47	472,000	69.47
Mar 26, 2013	70.12	71.72	69.46	69.78	991,000	69.78
Mar 25, 2013	67.51	70.65	67.32	68.97	1,301,100	68.97
Mar 22, 2013	66.40	67.35	66.36	66.95	314,800	66.95
Mar 21, 2013	67.43	67.87	65.31	66.17	432,200	66.17
Mar 20, 2013	66.89	68.27	66.55	68.02	462,600	68.02
Mar 19, 2013	67.08	67.29	65.70	66.46	340,600	66.46
Mar 18, 2013	66.00	67.43	65.06	66.55	512,800	66.55
Mar 15, 2013	67.28	67.80	66.38	66.85	1,067,100	66.85
Mar 14, 2013	67.39	67.93	67.01	67.56	349,400	67.56
Mar 13, 2013	67.53	68.22	66.60	67.28	519,800	67.28
Mar 12, 2013	67.30	68.28	67.03	67.28	742,300	67.28
Mar 11, 2013	66.54	67.39	66.10	67.25	562,900	67.25
Mar 8, 2013	65.22	66.87	64.30	66.53	967,500	66.53
Mar 7, 2013	64.51	64.77	63.31	64.45	588,000	64.45
Mar 6, 2013	64.42	66.47	64.42	64.62	926,400	64.62
Mar 5, 2013	63.74	64.53	62.52	63.98	843,000	63.98
Mar 4, 2013	60.10	63.94	60.10	63.38	1,410,300	63.38
Mar 1, 2013	58.79	60.94	58.28	60.70	553,700	60.70
Feb 28, 2013	59.25	60.36	58.63	59.19	526,100	59.19
Feb 27, 2013	57.25	59.64	57.10	59.24	661,500	59.24
Feb 26, 2013	55.00	57.99	53.73	57.75	1,553,500	57.75
Feb 25, 2013	58.89	59.00	54.61	54.75	1,138,600	54.75
Feb 22, 2013	59.09	59.57	58.22	58.67	757,500	58.67
Feb 21, 2013	63.00	63.01	56.67	58.84	1,887,400	58.84
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On LL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Lumber Liquidators Holdings, Inc. (LL)