Skip to main content

LL Flooring Hldgs Inc (NY: LL )

2.020 +0.020 (+1.00%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 2.030 2.040 2.000 2.020 52,928 +0.02(+1.00%)
Feb 22, 2024 2.060 2.100 1.980 2.000 426,345 -0.04(-1.96%)
Feb 21, 2024 2.160 2.167 2.020 2.040 218,898 -0.12(-5.56%)
Feb 20, 2024 2.160 2.207 2.100 2.160 273,728 +0.02(+0.93%)
Feb 16, 2024 2.210 2.215 2.140 2.140 81,747 -0.07(-3.17%)
Feb 15, 2024 2.180 2.240 2.150 2.210 119,281 +0.04(+1.84%)
Feb 14, 2024 2.180 2.215 2.105 2.170 225,463 +0.01(+0.46%)
Feb 13, 2024 2.220 2.230 2.145 2.160 169,976 -0.09(-4.00%)
Feb 12, 2024 2.280 2.360 2.200 2.250 181,685 -0.06(-2.60%)
Feb 09, 2024 2.320 2.360 2.280 2.310 182,957 +0.01(+0.43%)
Feb 08, 2024 2.360 2.370 2.290 2.300 155,484 -0.06(-2.54%)
Feb 07, 2024 2.170 2.400 2.030 2.360 547,077 +0.20(+9.26%)
Feb 06, 2024 2.230 2.250 2.135 2.160 231,665 -0.06(-2.70%)
Feb 05, 2024 2.260 2.308 2.160 2.220 205,345 -0.07(-3.06%)
Feb 02, 2024 2.580 2.590 2.210 2.290 681,712 -0.20(-8.03%)
Feb 01, 2024 2.610 2.620 2.420 2.490 299,099 -0.11(-4.23%)
Jan 31, 2024 2.760 2.760 2.580 2.600 162,427 -0.16(-5.80%)
Jan 30, 2024 2.820 2.820 2.760 2.760 195,161 -0.08(-2.82%)
Jan 29, 2024 2.890 2.910 2.790 2.840 148,264 -0.04(-1.39%)
Jan 26, 2024 2.920 2.932 2.845 2.880 84,859 -0.03(-1.03%)
Jan 25, 2024 3.070 3.070 2.860 2.910 215,370 -0.08(-2.68%)
Jan 24, 2024 2.930 3.035 2.930 2.990 236,487 +0.06(+2.05%)
Jan 23, 2024 2.920 2.940 2.860 2.930 112,337 +0.07(+2.45%)
Jan 22, 2024 2.960 3.045 2.760 2.860 192,726 -0.09(-3.05%)
Jan 19, 2024 2.990 3.070 2.940 2.950 152,865 -0.08(-2.64%)
Jan 18, 2024 3.010 3.150 2.940 3.030 194,399 -0.04(-1.30%)
Jan 17, 2024 3.000 3.070 3.000 3.070 107,745 +0.00(+0.00%)
Jan 16, 2024 3.170 3.170 3.040 3.070 214,337 -0.10(-3.15%)
Jan 12, 2024 3.360 3.410 3.170 3.170 168,199 -0.18(-5.37%)
Jan 11, 2024 3.460 3.460 3.311 3.350 173,665 -0.09(-2.62%)
Jan 10, 2024 3.400 3.480 3.369 3.440 160,564 +0.04(+1.18%)
Jan 09, 2024 3.470 3.510 3.360 3.400 371,505 -0.15(-4.23%)
Jan 08, 2024 3.310 3.790 3.230 3.550 409,295 +0.27(+8.23%)
Jan 05, 2024 3.440 3.470 3.280 3.280 217,184 -0.17(-4.93%)
Jan 04, 2024 3.460 3.500 3.400 3.450 88,040 -0.01(-0.29%)
Jan 03, 2024 3.790 3.800 3.400 3.460 294,415 -0.37(-9.66%)
Jan 02, 2024 3.880 3.990 3.810 3.830 247,263 -0.07(-1.79%)
Dec 29, 2023 3.970 4.060 3.893 3.900 179,366 -0.13(-3.23%)
Dec 28, 2023 4.000 4.115 3.967 4.030 337,514 +0.04(+1.00%)
Dec 27, 2023 3.790 4.000 3.710 3.990 281,458 +0.11(+2.84%)
Dec 26, 2023 3.920 3.930 3.830 3.880 116,829 +0.03(+0.78%)
Dec 22, 2023 3.900 3.985 3.815 3.850 198,396 -0.07(-1.79%)
Dec 21, 2023 3.680 3.925 3.620 3.920 281,691 +0.21(+5.66%)
Dec 20, 2023 3.800 3.850 3.670 3.710 179,456 -0.08(-2.11%)
Dec 19, 2023 3.790 3.880 3.570 3.790 498,625 +0.08(+2.16%)
Dec 18, 2023 3.580 3.740 3.530 3.710 314,376 +0.09(+2.49%)
Dec 15, 2023 3.490 3.620 3.400 3.620 1,171,130 +0.19(+5.54%)
Dec 14, 2023 3.320 3.480 3.310 3.430 350,403 +0.18(+5.54%)
Dec 13, 2023 3.110 3.300 3.070 3.250 190,072 +0.11(+3.50%)
Dec 12, 2023 3.320 3.320 3.130 3.140 190,067 -0.19(-5.71%)
Dec 11, 2023 3.320 3.445 3.250 3.330 161,085 -0.04(-1.19%)
Dec 08, 2023 3.430 3.450 3.360 3.370 81,804 -0.08(-2.32%)
Dec 07, 2023 3.480 3.480 3.375 3.450 152,438 +0.01(+0.29%)
Dec 06, 2023 3.440 3.550 3.411 3.440 144,060 -0.06(-1.71%)
Dec 05, 2023 3.620 3.630 3.465 3.500 123,308 -0.15(-4.11%)
Dec 04, 2023 3.580 3.700 3.515 3.650 248,569 +0.07(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.