Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

LL

Lumber Liquidators Holdings Inc

$10.26 0.08 (0.79%)
12:33 EDT LL Stock Quote Delayed 15 Minutes
  • LL Stock Chart
  • Historical LL Prices
Dividend & Yield:       N/A (N/A)
P/E:       -21.83
Market Cap:       292.84M
EPS:       -0.47
Volume:       368,867
Day's Range:       10.05 - 10.30
52wk Range:       8.81 - 26.92
Previous Close:       10.18
Historical Data for LL
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/23/19 10.47 10.47 10.06 1,638,199 10.18 -0.39   -3.69%
05/22/19 10.92 11.01 10.57 1,559,992 10.57 -0.50   -4.52%
05/21/19 11.15 11.27 10.90 1,108,322 11.07 -0.07   -0.63%
05/20/19 11.14 11.25 10.95 1,097,387 11.14 -0.19   -1.68%
05/17/19 11.35 11.83 11.29 877,600 11.33 -0.12   -1.05%
05/16/19 11.43 11.76 11.42 576,107 11.45 0.02   0.17%
05/15/19 11.46 11.58 11.28 809,015 11.43 -0.12   -1.04%
05/14/19 11.16 11.81 11.04 1,227,528 11.55 0.43   3.87%
05/13/19 11.50 11.52 10.88 1,937,727 11.12 -0.61   -5.20%
05/10/19 12.39 12.44 11.63 1,886,200 11.73 -0.75   -6.01%
05/09/19 12.21 12.49 11.99 758,655 12.48 0.15   1.22%
05/08/19 12.34 12.59 12.19 1,523,212 12.33 -0.01   -0.08%
05/07/19 12.69 12.83 12.23 1,923,887 12.34 -0.50   -3.89%
05/06/19 12.84 13.19 12.63 1,629,332 12.84 -0.43   -3.24%
05/03/19 13.25 13.44 13.06 1,102,600 13.27 -0.01   -0.08%
05/02/19 13.29 13.55 12.92 1,811,172 13.28 -0.05   -0.38%
05/01/19 13.89 14.44 13.19 3,769,447 13.33 0.11   0.83%
04/30/19 12.70 13.80 12.35 3,635,599 13.22 0.14   1.07%
04/29/19 13.08 13.15 12.67 1,937,896 13.08 -0.03   -0.23%
04/26/19 12.76 13.17 12.68 1,615,700 13.11 0.33   2.58%
04/25/19 12.72 12.97 12.36 1,253,476 12.78 0.06   0.47%
04/24/19 12.61 12.85 12.42 1,226,593 12.72 0.11   0.87%
04/23/19 12.24 13.14 12.23 2,630,982 12.61 0.34   2.77%
04/22/19 12.30 12.50 12.15 2,102,050 12.27 0.04   0.33%
04/18/19 12.20 12.37 11.60 4,635,000 12.23 0.75   6.53%
04/17/19 11.12 11.62 11.03 1,439,343 11.48 0.44   3.99%
04/16/19 11.32 11.43 10.95 1,800,340 11.04 -0.23   -2.04%
04/15/19 10.95 11.53 10.80 1,793,657 11.27 0.31   2.83%
04/12/19 10.91 11.18 10.79 689,500 10.96 0.11   1.01%
04/11/19 10.74 11.04 10.63 594,277 10.85 0.10   0.93%
04/10/19 10.72 10.84 10.55 820,730 10.75 0.04   0.37%
04/09/19 10.73 10.98 10.63 719,218 10.71 -0.06   -0.56%
04/08/19 10.81 10.90 10.67 801,361 10.77 -0.09   -0.83%
04/05/19 10.68 10.90 10.44 690,400 10.86 0.21   1.97%
04/04/19 10.26 10.74 10.26 941,204 10.65 0.37   3.60%
04/03/19 10.25 10.40 10.19 583,631 10.28 0.13   1.28%
04/02/19 10.27 10.46 10.15 788,950 10.15 -0.14   -1.36%
04/01/19 10.20 10.34 10.00 966,517 10.29 0.19   1.88%
03/29/19 10.22 10.25 10.05 1,168,200 10.10 -0.09   -0.88%
03/28/19 10.56 10.69 10.13 1,227,219 10.19 -0.29   -2.77%
03/27/19 10.29 10.69 10.23 991,884 10.48 0.22   2.14%
03/26/19 10.41 10.63 10.16 1,018,652 10.26 -0.04   -0.39%
03/25/19 10.35 10.48 10.16 1,152,130 10.30 -0.10   -0.96%
03/22/19 10.62 10.76 10.27 1,290,800 10.40 -0.21   -1.98%
03/21/19 9.91 10.62 9.91 1,609,609 10.61 0.61   6.10%
03/20/19 9.86 10.25 9.73 2,761,584 10.00 0.30   3.09%
03/19/19 9.99 10.21 9.65 3,289,869 9.70 -0.12   -1.22%
03/18/19 9.09 9.98 8.81 6,931,666 9.82 -0.35   -3.44%
03/15/19 10.25 10.35 9.94 2,544,100 10.17 -0.08   -0.78%
03/14/19 10.94 11.00 10.18 1,796,795 10.25 -0.68   -6.22%
03/13/19 11.10 11.45 10.92 1,148,411 10.93 -0.15   -1.35%
03/12/19 11.50 12.18 10.90 2,105,262 11.08 -0.36   -3.15%
03/11/19 11.23 11.45 11.17 576,261 11.44 0.24   2.14%
03/08/19 11.06 11.31 11.00 402,600 11.20 0.03   0.27%
03/07/19 11.37 11.55 11.15 626,459 11.17 -0.23   -2.02%
03/06/19 11.21 11.44 11.10 690,781 11.40 0.19   1.69%
03/05/19 11.55 11.55 11.19 905,666 11.21 -0.35   -3.03%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?