Canada markets close in 3 hours 38 minutes

LL Flooring Holdings, Inc. (LL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.5050-0.0050 (-0.33%)
As of 12:18PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.55001.55001.50501.50501.505061,079
Apr 25, 20241.51001.51001.46001.51001.5100228,800
Apr 24, 20241.53001.56001.50001.51001.5100166,400
Apr 23, 20241.51001.53001.50001.51001.5100116,800
Apr 22, 20241.55001.56001.46001.50001.5000174,000
Apr 19, 20241.52001.54001.50001.52001.5200162,100
Apr 18, 20241.59001.63001.51001.52001.5200240,300
Apr 17, 20241.60001.67001.53001.58001.5800246,700
Apr 16, 20241.70001.70001.60001.62001.6200284,800
Apr 15, 20241.75001.75001.66001.68001.6800178,300
Apr 12, 20241.72001.74001.67001.73001.730086,800
Apr 11, 20241.76001.76001.68001.75001.7500135,900
Apr 10, 20241.73001.75001.66001.75001.7500243,200
Apr 09, 20241.80001.82001.75001.80001.8000191,100
Apr 08, 20241.87001.87001.79001.81001.8100172,200
Apr 05, 20241.84001.90001.77001.83001.830078,500
Apr 04, 20241.86001.89001.82001.84001.8400212,600
Apr 03, 20241.76001.85001.76001.82001.8200122,400
Apr 02, 20241.85001.86001.76001.80001.8000166,200
Apr 01, 20241.88001.88001.84001.87001.8700135,000
Mar 28, 20241.83001.86001.79001.83001.8300237,400
Mar 27, 20241.82001.82001.70001.80001.8000157,800
Mar 26, 20241.83001.83001.73001.78001.7800239,500
Mar 25, 20241.80001.85001.79001.82001.8200224,700
Mar 22, 20241.83001.84001.75001.82001.8200128,800
Mar 21, 20241.76001.91001.76001.80001.8000222,000
Mar 20, 20241.63001.77001.63001.77001.7700138,500
Mar 19, 20241.70001.70001.61001.65001.6500179,200
Mar 18, 20241.78001.79001.65001.70001.7000386,100
Mar 15, 20241.82001.85001.70001.75001.75002,720,700
Mar 14, 20241.95001.95001.78001.81001.8100370,700
Mar 13, 20241.94001.97001.91001.92001.9200212,600
Mar 12, 20241.99002.03001.91001.96001.9600286,100
Mar 11, 20242.00002.02001.90002.00002.0000411,000
Mar 08, 20242.05002.07001.97002.02002.0200215,600
Mar 07, 20241.98002.07001.95002.03002.0300272,900
Mar 06, 20242.07002.09001.97001.97001.9700399,000
Mar 05, 20242.03002.14001.98002.06002.0600254,600
Mar 04, 20242.14002.27002.04002.08002.0800391,600
Mar 01, 20242.14002.17002.10002.14002.1400173,600
Feb 29, 20242.19002.23002.08002.14002.1400139,800
Feb 28, 20242.20002.27002.16002.18002.1800127,000
Feb 27, 20242.08002.25002.08002.19002.1900312,400
Feb 26, 20241.99002.07001.99002.06002.060089,700
Feb 23, 20242.03002.04002.00002.02002.020052,900
Feb 22, 20242.06002.10001.98002.00002.0000426,300
Feb 21, 20242.16002.17002.02002.04002.0400219,300
Feb 20, 20242.16002.21002.10002.16002.1600274,100
Feb 16, 20242.21002.22002.14002.14002.140081,600
Feb 15, 20242.18002.24002.15002.21002.2100119,300
Feb 14, 20242.18002.22002.11002.17002.1700225,500
Feb 13, 20242.22002.23002.15002.16002.1600170,000
Feb 12, 20242.28002.36002.20002.25002.2500181,700
Feb 09, 20242.32002.36002.28002.31002.3100182,900
Feb 08, 20242.36002.37002.29002.30002.3000155,500
Feb 07, 20242.17002.40002.03002.36002.3600547,100
Feb 06, 20242.23002.25002.13002.16002.1600231,700
Feb 05, 20242.26002.31002.16002.22002.2200205,300
Feb 02, 20242.58002.59002.21002.29002.2900681,700
Feb 01, 20242.61002.62002.42002.49002.4900299,100
Jan 31, 20242.76002.76002.58002.60002.6000163,500
Jan 30, 20242.82002.82002.76002.76002.7600195,200
Jan 29, 20242.89002.91002.79002.84002.8400148,300
Jan 26, 20242.92002.93002.85002.88002.880084,900
Jan 25, 20243.07003.07002.86002.91002.9100215,400
Jan 24, 20242.93003.04002.93002.99002.9900236,500
Jan 23, 20242.92002.94002.86002.93002.9300112,300
Jan 22, 20242.96003.05002.76002.86002.8600192,700
Jan 19, 20242.99003.07002.94002.95002.9500152,900
Jan 18, 20243.01003.15002.94003.03003.0300194,400
Jan 17, 20243.00003.07003.00003.07003.0700107,700
Jan 16, 20243.17003.17003.04003.07003.0700214,300
Jan 12, 20243.36003.41003.17003.17003.1700168,200
Jan 11, 20243.46003.46003.31003.35003.3500173,700
Jan 10, 20243.40003.48003.37003.44003.4400160,600
Jan 09, 20243.47003.51003.36003.40003.4000371,500
Jan 08, 20243.31003.79003.23003.55003.5500409,300
Jan 05, 20243.44003.47003.28003.28003.2800217,200
Jan 04, 20243.46003.50003.40003.45003.450088,000
Jan 03, 20243.79003.80003.40003.46003.4600294,400
Jan 02, 20243.88003.99003.81003.83003.8300247,300
Dec 29, 20233.97004.06003.89003.90003.9000179,400
Dec 28, 20234.00004.12003.97004.03004.0300337,500
Dec 27, 20233.79004.00003.71003.99003.9900281,500
Dec 26, 20233.92003.93003.83003.88003.8800116,800
Dec 22, 20233.90003.99003.82003.85003.8500198,400
Dec 21, 20233.68003.93003.62003.92003.9200281,700
Dec 20, 20233.80003.85003.67003.71003.7100179,500
Dec 19, 20233.79003.88003.57003.79003.7900498,600
Dec 18, 20233.58003.74003.53003.71003.7100314,400
Dec 15, 20233.49003.62003.40003.62003.62001,171,100
Dec 14, 20233.32003.48003.31003.43003.4300350,400
Dec 13, 20233.11003.30003.07003.25003.2500190,100
Dec 12, 20233.32003.32003.13003.14003.1400190,100
Dec 11, 20233.32003.45003.25003.33003.3300161,100
Dec 08, 20233.43003.45003.36003.37003.370081,800
Dec 07, 20233.48003.48003.38003.45003.4500152,400
Dec 06, 20233.44003.55003.41003.44003.4400144,100
Dec 05, 20233.62003.63003.47003.50003.5000123,300
Dec 04, 20233.58003.70003.52003.65003.6500248,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...