Lumber Liquidators Holdings Inc Common Stockのデータ

Lumber Liquidators Holdings Inc Common Stockの基本情報

名前 Lumber Liquidators Holdings Inc Common Stock
ティッカー LL
国 United States
上場年 2007.0
セクター Consumer Services

Lumber Liquidators Holdings Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.9 28.1 28.38 28.37 301400.0 28.37
2021-02-12 29.01 28.25 28.49 28.27 406300.0 28.27
2021-02-11 29.35 27.81 28.72 28.64 623700.0 28.64
2021-02-10 30.69 28.5 30.46 28.58 681500.0 28.58
2021-02-09 31.35 30.1 30.63 30.32 360100.0 30.32
2021-02-08 31.14 29.87 30.23 30.63 324900.0 30.63
2021-02-05 30.35 29.57 29.98 29.84 377200.0 29.84
2021-02-04 30.15 29.38 29.8 29.59 303600.0 29.59
2021-02-03 30.22 28.99 29.44 29.67 300700.0 29.67
2021-02-02 29.58 27.68 28.4 29.29 534300.0 29.29
2021-02-01 28.37 26.78 27.96 28.07 342700.0 28.07
2021-01-29 29.02 27.39 28.2 27.96 387600.0 27.96
2021-01-28 28.86 27.38 28.13 28.17 422600.0 28.17
2021-01-27 29.49 27.07 28.15 27.93 489000.0 27.93
2021-01-26 29.95 28.86 29.26 29.25 476000.0 29.25
2021-01-25 30.87 28.65 30.06 28.93 666800.0 28.93
2021-01-22 32.81 29.15 32.79 29.71 1562500.0 29.71
2021-01-21 35.1 32.35 33.32 33.44 759800.0 33.44
2021-01-20 33.3 30.99 31.26 33.22 775400.0 33.22
2021-01-19 31.83 30.48 31.36 30.82 402900.0 30.82
2021-01-15 31.78 30.3 31.31 31.09 307400.0 31.09
2021-01-14 32.59 30.75 30.84 31.75 319000.0 31.75
2021-01-13 32.01 30.77 31.19 30.84 271200.0 30.84
2021-01-12 31.51 30.03 30.46 31.17 463500.0 31.17
2021-01-11 32.43 31.07 31.07 31.81 298800.0 31.81
2021-01-08 33.37 31.53 33.22 31.73 348300.0 31.73
2021-01-07 33.13 31.93 32.16 33.01 310900.0 33.01
2021-01-06 32.45 30.08 30.6 32.14 591100.0 32.14
2021-01-05 31.17 29.73 29.73 30.79 290000.0 30.79
2021-01-04 31.49 29.27 31.2 30.14 395100.0 30.14
2020-12-31 31.64 30.41 31.14 30.74 375800.0 30.74
2020-12-30 32.16 30.71 30.71 31.23 461300.0 31.23
2020-12-29 32.97 29.44 32.53 30.6 898000.0 30.6
2020-12-28 33.95 32.31 33.7 32.32 497600.0 32.32
2020-12-24 34.3 33.51 34.09 33.7 148700.0 33.7
2020-12-23 34.97 34.0 34.92 34.03 430800.0 34.03
2020-12-22 34.87 33.07 33.8 34.84 426800.0 34.84
2020-12-21 34.38 31.84 32.22 33.49 440500.0 33.49
2020-12-18 33.12 31.69 31.94 33.0 1409800.0 33.0
2020-12-17 32.4 31.45 32.4 32.16 289100.0 32.16
2020-12-16 32.66 31.22 31.74 31.99 470900.0 31.99
2020-12-15 31.53 29.76 30.06 31.5 420900.0 31.5
2020-12-14 30.99 29.37 30.99 29.76 436900.0 29.76
2020-12-11 32.0 29.95 31.0 30.6 394200.0 30.6
2020-12-10 31.08 28.64 29.86 30.99 528300.0 30.99
2020-12-09 31.62 29.5 29.71 30.24 678800.0 30.24
2020-12-08 29.34 27.64 28.6 29.3 555100.0 29.3
2020-12-07 29.66 28.03 29.0 28.63 456800.0 28.63
2020-12-04 29.04 28.0 28.66 28.97 536800.0 28.97
2020-12-03 28.93 27.78 28.27 28.75 439400.0 28.75
2020-12-02 28.39 26.71 27.61 28.12 685000.0 28.12
2020-12-01 29.08 27.32 29.0 28.15 527200.0 28.15
2020-11-30 30.36 27.8 29.66 28.88 901400.0 28.88
2020-11-27 30.6 29.13 30.46 30.05 389600.0 30.05
2020-11-25 30.99 29.86 30.5 30.39 507900.0 30.39
2020-11-24 30.96 29.02 29.97 30.7 819600.0 30.7
2020-11-23 30.5 28.68 28.89 29.7 701900.0 29.7
2020-11-20 28.65 27.01 27.16 28.62 655200.0 28.62
2020-11-19 27.58 26.55 26.84 27.52 349400.0 27.52
2020-11-18 27.66 26.34 26.5 26.81 722700.0 26.81
2020-11-17 26.69 25.14 26.18 26.51 527900.0 26.51
2020-11-16 26.75 25.63 26.57 26.52 577400.0 26.52
2020-11-13 27.34 25.9 26.31 26.57 658100.0 26.57
2020-11-12 26.43 25.39 25.41 25.84 492200.0 25.84
2020-11-11 25.66 24.08 24.66 25.34 595900.0 25.34
2020-11-10 24.69 23.51 23.55 24.29 746500.0 24.29
2020-11-09 28.14 23.21 27.75 23.22 1331500.0 23.22
2020-11-06 29.11 26.4 29.11 27.04 981500.0 27.04
2020-11-05 30.0 28.05 28.67 29.01 878500.0 29.01
2020-11-04 28.21 26.4 26.77 28.16 672900.0 28.16
2020-11-03 27.17 24.29 26.3 26.78 889700.0 26.78
2020-11-02 27.0 22.7 22.7 25.75 1791100.0 25.75
2020-10-30 23.92 21.71 23.3 22.12 504600.0 22.12
2020-10-29 23.82 23.0 23.17 23.66 425500.0 23.66
2020-10-28 23.53 21.8 22.25 23.12 468000.0 23.12
2020-10-27 23.88 22.9 23.1 23.16 308900.0 23.16
2020-10-26 24.48 22.58 24.1 22.89 419100.0 22.89
2020-10-23 24.65 23.45 24.12 24.62 416200.0 24.62
2020-10-22 25.11 24.07 24.8 24.1 490100.0 24.1
2020-10-21 26.9 24.7 26.65 24.73 514300.0 24.73
2020-10-20 27.64 26.25 26.73 26.45 396800.0 26.45
2020-10-19 28.41 26.55 27.4 26.66 458300.0 26.66
2020-10-16 28.29 27.25 28.03 27.54 422900.0 27.54
2020-10-15 28.39 27.03 27.3 27.97 361300.0 27.97
2020-10-14 28.48 27.4 27.8 27.8 491000.0 27.8
2020-10-13 27.71 25.93 26.21 27.58 400300.0 27.58
2020-10-12 27.33 25.86 27.23 26.34 520400.0 26.34
2020-10-09 27.99 26.05 26.05 26.96 1147100.0 26.96
2020-10-08 25.95 25.0 25.18 25.88 583800.0 25.88
2020-10-07 25.21 24.37 24.54 24.93 559200.0 24.93
2020-10-06 24.93 23.53 23.72 24.11 1031200.0 24.11
2020-10-05 23.57 22.49 23.0 23.45 564100.0 23.45
2020-10-02 23.1 21.48 21.49 22.94 438400.0 22.94
2020-10-01 22.57 21.71 22.11 22.41 434100.0 22.41
2020-09-30 22.63 21.56 21.56 22.05 543400.0 22.05
2020-09-29 21.94 21.32 21.78 21.63 277600.0 21.63
2020-09-28 21.85 21.12 21.48 21.76 366700.0 21.76
2020-09-25 21.34 20.64 21.09 21.1 355700.0 21.1
2020-09-24 21.92 20.01 20.58 21.12 756300.0 21.12
2020-09-23 21.38 20.75 20.75 20.81 585800.0 20.81
2020-09-22 21.05 20.16 20.61 20.67 560700.0 20.67
2020-09-21 20.39 19.55 20.28 20.3 680500.0 20.3
2020-09-18 21.8 20.15 21.68 20.77 1129800.0 20.77
2020-09-17 22.38 20.56 21.94 21.61 1326700.0 21.61
2020-09-16 23.06 22.14 23.04 22.36 539400.0 22.36
2020-09-15 23.63 22.59 23.45 22.8 471100.0 22.8
2020-09-14 23.31 22.3 22.31 23.23 792000.0 23.23
2020-09-11 22.39 21.68 22.22 22.3 539500.0 22.3
2020-09-10 22.79 21.47 22.46 21.73 623400.0 21.73
2020-09-09 22.08 20.49 20.96 21.91 576900.0 21.91
2020-09-08 21.75 19.68 20.0 20.58 780200.0 20.58
2020-09-04 22.94 20.38 22.75 20.53 1039400.0 20.53
2020-09-03 24.03 22.15 24.03 22.39 819500.0 22.39
2020-09-02 24.98 23.26 24.71 24.33 681600.0 24.33
2020-09-01 24.82 23.89 23.99 24.68 725000.0 24.68
2020-08-31 25.41 23.08 25.41 23.99 1557700.0 23.99
2020-08-28 25.94 24.59 25.11 25.5 596100.0 25.5
2020-08-27 27.0 24.88 27.0 24.91 960600.0 24.91
2020-08-26 27.72 26.63 27.01 26.88 834000.0 26.88
2020-08-25 28.3 25.95 28.3 27.0 1333100.0 27.0
2020-08-24 29.6 27.85 28.03 28.27 1923800.0 28.27
2020-08-21 27.7 26.3 26.51 27.52 688200.0 27.52
2020-08-20 27.34 26.14 26.82 26.79 986800.0 26.79
2020-08-19 27.5 25.81 25.93 27.2 1784400.0 27.2
2020-08-18 26.02 24.81 25.4 25.93 1351300.0 25.93
2020-08-17 25.71 22.92 23.0 25.39 2044200.0 25.39
2020-08-14 23.16 22.41 22.87 22.82 706200.0 22.82
2020-08-13 23.24 21.68 21.76 22.98 850800.0 22.98
2020-08-12 22.08 21.54 21.94 21.82 505400.0 21.82
2020-08-11 22.86 21.42 22.75 21.53 772000.0 21.53
2020-08-10 22.7 21.3 21.33 22.52 1146500.0 22.52
2020-08-07 21.34 20.2 20.52 21.3 987900.0 21.3
2020-08-06 21.42 20.35 21.1 20.75 971200.0 20.75
2020-08-05 22.83 18.11 22.1 20.97 4088500.0 20.97
2020-08-04 23.39 22.59 23.21 22.86 829400.0 22.86
2020-08-03 23.36 22.01 22.5 23.29 856900.0 23.29
2020-07-31 23.35 21.41 23.31 22.32 1074800.0 22.32
2020-07-30 23.28 22.2 22.5 23.14 781100.0 23.14
2020-07-29 23.28 21.98 21.98 22.73 909900.0 22.73
2020-07-28 23.45 21.64 23.0 21.88 1572700.0 21.88
2020-07-27 23.2 21.47 21.69 23.12 1140600.0 23.12
2020-07-24 21.71 20.64 20.97 21.51 823900.0 21.51
2020-07-23 21.79 20.35 20.63 21.15 1501600.0 21.15
2020-07-22 20.74 19.06 19.19 20.59 1248400.0 20.59
2020-07-21 19.68 18.77 18.77 19.3 734000.0 19.3
2020-07-20 18.76 18.36 18.68 18.67 579400.0 18.67
2020-07-17 18.95 18.41 18.75 18.86 1127200.0 18.86
2020-07-16 19.15 17.57 17.76 18.56 1807700.0 18.56
2020-07-15 17.93 16.55 17.29 17.89 1783600.0 17.89
2020-07-14 17.24 14.05 14.23 17.2 3733000.0 17.2
2020-07-13 14.35 13.67 14.31 13.7 569000.0 13.7
2020-07-10 14.35 13.51 13.61 14.07 706100.0 14.07
2020-07-09 14.13 13.53 14.13 13.57 517200.0 13.57
2020-07-08 14.25 13.8 14.05 14.17 490100.0 14.17
2020-07-07 14.26 13.73 14.0 14.03 530600.0 14.03
2020-07-06 14.35 13.91 14.0 14.12 498000.0 14.12
2020-07-02 14.27 13.6 14.1 13.67 575100.0 13.67
2020-07-01 14.05 13.55 13.92 13.9 718000.0 13.9
2020-06-30 14.25 13.71 13.89 13.86 866500.0 13.86
2020-06-29 14.24 13.18 13.47 13.92 903200.0 13.92
2020-06-26 13.48 12.68 12.69 13.31 1344000.0 13.31
2020-06-25 12.91 12.65 12.7 12.86 705800.0 12.86
2020-06-24 13.04 12.47 12.75 12.82 1080900.0 12.82
2020-06-23 13.31 12.81 13.0 12.9 1244000.0 12.9
2020-06-22 12.9 11.97 12.14 12.75 1190200.0 12.75
2020-06-19 12.67 11.99 12.39 12.24 1174700.0 12.24
2020-06-18 12.4 11.83 12.03 12.16 729200.0 12.16
2020-06-17 12.25 11.9 11.99 12.18 1011900.0 12.18
2020-06-16 12.08 11.43 12.06 11.9 1042300.0 11.9
2020-06-15 11.62 10.48 10.55 11.61 801000.0 11.61
2020-06-12 11.3 10.8 11.12 11.08 766300.0 11.08
2020-06-11 10.87 10.28 10.75 10.52 1216500.0 10.52
2020-06-10 11.79 11.03 11.79 11.6 1196800.0 11.6
2020-06-09 12.04 11.65 11.9 11.7 693600.0 11.7
2020-06-08 12.2 11.34 11.39 12.17 1480100.0 12.17
2020-06-05 12.32 11.13 12.0 11.23 1748700.0 11.23
2020-06-04 11.85 11.0 11.06 11.56 2102500.0 11.56
2020-06-03 11.11 10.22 10.34 10.95 1646000.0 10.95
2020-06-02 10.44 10.01 10.19 10.34 1178700.0 10.34
2020-06-01 10.45 9.84 9.95 10.0 1883300.0 10.0
2020-05-29 10.75 9.73 9.98 9.94 2481700.0 9.94
2020-05-28 11.54 9.82 10.17 10.03 5270300.0 10.03
2020-05-27 9.67 8.66 8.89 9.55 2205200.0 9.55
2020-05-26 8.8 8.08 8.47 8.76 1756800.0 8.76
2020-05-22 8.08 7.82 7.95 8.07 731000.0 8.07
2020-05-21 8.09 7.54 7.57 7.93 753200.0 7.93
2020-05-20 7.97 7.26 7.92 7.57 1040200.0 7.57
2020-05-19 8.15 7.2 7.31 7.7 1346600.0 7.7
2020-05-18 7.75 7.23 7.43 7.45 1244200.0 7.45
2020-05-15 7.27 6.92 7.0 7.0 918000.0 7.0
2020-05-14 7.21 6.57 6.92 7.07 647500.0 7.07
2020-05-13 7.55 6.87 7.55 7.13 1050100.0 7.13
2020-05-12 7.97 7.5 7.67 7.54 712700.0 7.54
2020-05-11 7.8 7.28 7.41 7.64 882500.0 7.64
2020-05-08 7.75 7.3 7.3 7.5 745000.0 7.5
2020-05-07 7.4 7.2 7.22 7.3 543800.0 7.3
2020-05-06 7.46 7.04 7.34 7.1 859600.0 7.1
2020-05-05 7.44 6.82 6.82 7.27 1175600.0 7.27
2020-05-04 6.92 6.42 6.73 6.65 1121800.0 6.65
2020-05-01 6.97 6.53 6.75 6.96 897100.0 6.96
2020-04-30 7.57 6.92 7.11 7.05 1090800.0 7.05
2020-04-29 7.43 6.79 7.0 7.38 1539900.0 7.38
2020-04-28 7.07 6.35 6.74 6.71 1937600.0 6.71
2020-04-27 6.34 5.5 5.59 6.29 1980900.0 6.29
2020-04-24 5.56 5.26 5.42 5.49 970900.0 5.49
2020-04-23 5.68 5.32 5.42 5.36 1342800.0 5.36
2020-04-22 5.51 5.12 5.47 5.4 733200.0 5.4
2020-04-21 5.43 5.13 5.16 5.28 807900.0 5.28
2020-04-20 5.83 5.09 5.25 5.42 1288300.0 5.42
2020-04-17 5.58 5.28 5.45 5.46 1138000.0 5.46
2020-04-16 5.42 5.05 5.31 5.1 1171400.0 5.1
2020-04-15 5.53 5.21 5.45 5.3 1068200.0 5.3
2020-04-14 6.14 5.53 5.82 5.86 1186200.0 5.86
2020-04-13 5.75 5.16 5.64 5.54 1320300.0 5.54
2020-04-09 5.84 5.42 5.59 5.71 2074000.0 5.71
2020-04-08 5.4 4.66 4.82 5.31 2262200.0 5.31
2020-04-07 5.29 4.64 4.95 4.71 2577200.0 4.71
2020-04-06 4.75 4.29 4.46 4.55 2505300.0 4.55
2020-04-03 4.19 3.94 4.1 4.15 1040700.0 4.15
2020-04-02 4.38 4.01 4.22 4.12 1208500.0 4.12
2020-04-01 4.53 4.15 4.52 4.2 1212700.0 4.2
2020-03-31 5.18 4.55 4.72 4.69 1579300.0 4.69
2020-03-30 5.29 4.68 5.25 4.76 1776700.0 4.76
2020-03-27 5.6 5.22 5.5 5.25 1204400.0 5.25
2020-03-26 6.55 5.69 6.34 5.79 1627600.0 5.79
2020-03-25 6.84 5.66 5.76 6.26 1807200.0 6.26
2020-03-24 6.06 4.77 4.8 5.63 2452100.0 5.63
2020-03-23 4.58 4.08 4.2 4.47 1347200.0 4.47
2020-03-20 4.47 4.03 4.25 4.16 1468800.0 4.16
2020-03-19 4.5 3.77 4.08 4.22 1808400.0 4.22
2020-03-18 4.66 4.0 4.22 4.01 1861300.0 4.01
2020-03-17 4.92 3.91 4.54 4.91 2466300.0 4.91
2020-03-16 4.51 3.79 4.1 4.07 3324500.0 4.07
2020-03-13 7.15 5.63 7.07 5.9 2465300.0 5.9
2020-03-12 7.41 6.39 7.4 6.7 2346200.0 6.7
2020-03-11 8.73 7.96 8.53 8.04 1318100.0 8.04
2020-03-10 9.17 8.34 8.92 8.77 1425300.0 8.77
2020-03-09 9.32 8.41 8.61 8.52 1371500.0 8.52
2020-03-06 9.75 9.28 9.4 9.48 1741900.0 9.48
2020-03-05 9.78 8.89 9.06 9.74 2059300.0 9.74
2020-03-04 9.8 8.77 8.89 9.36 2369700.0 9.36
2020-03-03 9.55 8.51 9.51 8.57 2651300.0 8.57
2020-03-02 9.99 9.26 9.89 9.58 2149400.0 9.58
2020-02-28 9.8 9.07 9.08 9.8 1910900.0 9.8
2020-02-27 10.16 9.34 10.07 9.58 2687900.0 9.58
2020-02-26 10.5 9.82 10.3 10.5 3457700.0 10.5
2020-02-25 11.0 9.51 10.48 10.07 10217500.0 10.07
2020-02-24 9.89 8.49 9.87 8.53 5200100.0 8.53
2020-02-21 11.84 10.05 10.38 10.45 7314800.0 10.45
2020-02-20 10.61 8.15 8.15 9.69 9396000.0 9.69
2020-02-19 8.22 7.79 7.99 8.17 1413100.0 8.17
2020-02-18 8.13 7.66 7.81 7.94 1074800.0 7.94