Dark

LL
LL Flooring Holdings, Inc.
stock NYSE

Inactive

Aug 9, 2024

0.8438USD+0.452%(+0.0038)568,386

Pre-market

0.00USD-100.000%(-0.84)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-09	0.7803	0.909800	0.780001	0.8438	+0.452%	568,386	0.000%
2024-08-08	0.9000	0.900000	0.760000	0.8400	-0.024%	961,136	+0.452%
2024-08-07	0.8780	0.930000	0.830000	0.8402	+2.463%	440,181	+0.428%
2024-08-06	0.8255	0.890000	0.810000	0.8200	+1.260%	647,031	+2.902%
2024-08-05	0.8300	0.830000	0.790000	0.8098	-2.434%	266,538	+4.199%
2024-08-02	0.8200	0.837300	0.780000	0.8300	-3.488%	349,673	+1.663%
2024-08-01	0.8400	0.860000	0.791200	0.8600	+7.648%	245,550	-1.884%
2024-07-31	0.8259	0.856600	0.797000	0.7989	-3.666%	517,144	+5.620%
2024-07-30	0.9500	0.981999	0.801900	0.8293	-13.162%	533,263	+1.748%
2024-07-29	0.9700	0.990300	0.950000	0.9550	-3.016%	185,555	-11.644%
2024-07-26	0.9500	1.010000	0.853100	0.9847	+7.033%	850,822	-14.309%
2024-07-25	0.8800	1.030000	0.863400	0.9200	+4.522%	740,829	-8.283%
2024-07-24	0.8100	0.939900	0.798100	0.8802	+14.178%	1,037,168	-4.135%
2024-07-23	0.7494	0.790000	0.717900	0.7709	-13.069%	1,647,398	+9.456%
2024-07-22	0.9100	0.924000	0.803700	0.8868	-4.645%	410,371	-4.849%
2024-07-19	0.9400	0.975000	0.861700	0.9300	-1.011%	366,632	-9.269%
2024-07-18	1.0000	1.040000	0.901200	0.9395	-9.663%	843,620	-10.186%
2024-07-17	0.9730	1.120000	0.951100	1.0400	+2.970%	992,164	-18.865%
2024-07-16	1.0200	1.050000	1.000000	1.0100	+1.753%	443,652	-16.455%
2024-07-15	1.0300	1.079900	0.950000	0.9926	-3.631%	1,309,420	-14.991%
2024-07-12	0.8200	1.120000	0.800100	1.0300	+37.333%	6,077,743	-18.078%
2024-07-11	0.7517	0.834700	0.680000	0.7500	+10.294%	2,273,099	+12.507%
2024-07-10	0.5600	0.700000	0.540100	0.6800	+21.429%	2,649,288	+24.088%
2024-07-09	0.5750	0.639400	0.550000	0.5600	-1.754%	1,319,426	+50.679%
2024-07-08	0.6062	0.700000	0.542300	0.5700	+1.118%	2,131,522	+48.035%
2024-07-05	1.0400	1.040000	0.528800	0.5637	-45.272%	4,471,475	+49.690%
2024-07-03	1.3000	1.337700	0.891100	1.0300	-22.556%	1,863,386	-18.078%
2024-07-02	1.4000	1.400000	1.230000	1.3300	-6.993%	427,420	-36.556%
2024-07-01	1.4000	1.430000	1.380000	1.4300	0.000%	81,485	-40.993%
2024-06-28	1.4800	1.660000	1.350000	1.4300	-4.667%	503,288	-40.993%
2024-06-27	1.4800	1.510000	1.430000	1.5000	+2.740%	127,741	-43.747%
2024-06-26	1.4700	1.488000	1.420000	1.4600	-2.667%	82,964	-42.205%
2024-06-25	1.3700	1.505500	1.350000	1.5000	+10.294%	342,607	-43.747%
2024-06-24	1.3500	1.390000	1.340000	1.3600	+1.493%	84,591	-37.956%
2024-06-21	1.3500	1.410000	1.339700	1.3400	-2.190%	148,469	-37.030%
2024-06-20	1.4400	1.440000	1.310000	1.3700	-1.439%	151,201	-38.409%
2024-06-18	1.4000	1.400000	1.350000	1.3900	+0.725%	145,202	-39.295%
2024-06-17	1.4200	1.429200	1.350000	1.3800	-4.167%	233,671	-38.855%
2024-06-14	1.5300	1.530000	1.390000	1.4400	-3.356%	196,404	-41.403%
2024-06-13	1.5800	1.580000	1.450000	1.4900	-6.289%	294,582	-43.369%
2024-06-12	1.5800	1.590000	1.530000	1.5900	+2.581%	334,045	-46.931%
2024-06-11	1.5500	1.580000	1.515500	1.5500	-1.899%	252,274	-45.561%
2024-06-10	1.5800	1.600000	1.550000	1.5800	-2.469%	98,036	-46.595%
2024-06-07	1.6000	1.640000	1.600000	1.6200	0.000%	161,727	-47.914%
2024-06-06	1.6500	1.650000	1.600000	1.6200	-1.818%	109,153	-47.914%
2024-06-05	1.6300	1.700000	1.570000	1.6500	0.000%	207,277	-48.861%
2024-06-04	1.6300	1.670000	1.620000	1.6500	-0.602%	97,074	-48.861%
2024-06-03	1.7200	1.730000	1.650000	1.6600	-2.353%	93,370	-49.169%
2024-05-31	1.7000	1.720000	1.660100	1.7000	+3.030%	216,211	-50.365%
2024-05-30	1.6400	1.668000	1.630000	1.6500	-0.602%	112,913	-48.861%
2024-05-29	1.6400	1.670000	1.630000	1.6600	+1.840%	77,345	-49.169%
2024-05-28	1.7700	1.780000	1.559000	1.6300	-4.118%	331,690	-48.233%
2024-05-24	1.7500	1.788000	1.660800	1.7000	-2.299%	174,773	-50.365%
2024-05-23	1.6900	1.800000	1.650000	1.7400	+1.754%	288,455	-51.506%
2024-05-22	1.6400	1.780000	1.630000	1.7100	+5.556%	621,725	-50.655%
2024-05-21	1.5500	1.680000	1.550000	1.6200	+3.185%	431,625	-47.914%
2024-05-20	1.6300	1.640000	1.500000	1.5700	-1.258%	252,643	-46.255%
2024-05-17	1.6800	1.680000	1.560000	1.5900	-4.790%	192,473	-46.931%
2024-05-16	1.6100	1.680000	1.610000	1.6700	+1.829%	110,985	-49.473%
2024-05-15	1.6600	1.689500	1.620000	1.6400	-1.796%	231,631	-48.549%
2024-05-14	1.5400	1.685000	1.539100	1.6700	+7.742%	237,100	-49.473%
2024-05-13	1.5700	1.625000	1.540000	1.5500	-1.899%	216,028	-45.561%
2024-05-10	1.5900	1.620000	1.550000	1.5800	-0.629%	171,546	-46.595%
2024-05-09	1.6000	1.630000	1.555000	1.5900	+3.922%	285,809	-46.931%
2024-05-08	1.4600	1.580000	1.460000	1.5300	-4.375%	341,172	-44.850%
2024-05-07	1.6800	1.680000	1.590000	1.6000	-4.192%	288,047	-47.263%
2024-05-06	1.6700	1.710000	1.660000	1.6700	+0.602%	173,484	-49.473%
2024-05-03	1.6700	1.698800	1.609900	1.6600	+0.606%	248,672	-49.169%
2024-05-02	1.5300	1.655000	1.500000	1.6500	+8.553%	590,581	-48.861%
2024-05-01	1.5300	1.590000	1.500000	1.5200	-3.797%	314,599	-44.487%
2024-04-30	1.7900	1.790000	1.580000	1.5800	+1.935%	1,311,832	-46.595%
2024-04-29	1.5000	1.550000	1.500000	1.5500	+3.333%	1,119,597	-45.561%
2024-04-26	1.5500	1.550000	1.500000	1.5000	-0.662%	137,212	-43.747%
2024-04-25	1.5100	1.510000	1.460000	1.5100	0.000%	228,839	-44.119%
2024-04-24	1.5300	1.560000	1.500000	1.5100	0.000%	166,418	-44.119%
2024-04-23	1.5100	1.525000	1.501400	1.5100	+0.667%	116,951	-44.119%
2024-04-22	1.5500	1.560000	1.460000	1.5000	-1.316%	174,025	-43.747%
2024-04-19	1.5200	1.540000	1.500000	1.5200	0.000%	162,359	-44.487%
2024-04-18	1.5900	1.625000	1.505000	1.5200	-3.797%	240,505	-44.487%
2024-04-17	1.6000	1.667200	1.530000	1.5800	-2.469%	246,653	-46.595%
2024-04-16	1.7000	1.700000	1.600000	1.6200	-3.571%	284,900	-47.914%
2024-04-15	1.7518	1.751800	1.660000	1.6800	-2.890%	178,347	-49.774%
2024-04-12	1.7200	1.740000	1.670000	1.7300	-1.143%	86,780	-51.225%
2024-04-11	1.7600	1.760000	1.680000	1.7500	0.000%	135,933	-51.783%
2024-04-10	1.7300	1.750000	1.660000	1.7500	-2.778%	243,177	-51.783%
2024-04-09	1.8000	1.820000	1.745000	1.8000	-0.552%	191,129	-53.122%
2024-04-08	1.8700	1.870000	1.790000	1.8100	-1.093%	172,161	-53.381%
2024-04-05	1.8400	1.899300	1.770000	1.8300	-0.543%	78,522	-53.891%
2024-04-04	1.8600	1.890000	1.820000	1.8400	+1.099%	212,643	-54.141%
2024-04-03	1.7600	1.850000	1.760000	1.8200	+1.111%	122,368	-53.637%
2024-04-02	1.8500	1.860000	1.760000	1.8000	-3.743%	166,172	-53.122%
2024-04-01	1.8800	1.880000	1.840000	1.8700	+2.186%	134,999	-54.877%
2024-03-28	1.8300	1.860000	1.785000	1.8300	+1.667%	237,441	-53.891%
2024-03-27	1.8200	1.820000	1.700000	1.8000	+1.124%	157,799	-53.122%
2024-03-26	1.8300	1.830000	1.730000	1.7800	-2.198%	239,606	-52.596%
2024-03-25	1.8000	1.850000	1.790000	1.8200	0.000%	224,713	-53.637%
2024-03-22	1.8300	1.836700	1.750000	1.8200	+1.111%	128,790	-53.637%
2024-03-21	1.7600	1.910000	1.760000	1.8000	+1.695%	222,004	-53.122%
2024-03-20	1.6300	1.770000	1.630000	1.7700	+7.273%	138,535	-52.328%
2024-03-19	1.7000	1.700000	1.605000	1.6500	-2.941%	179,167	-48.861%
2024-03-18	1.7800	1.790000	1.650000	1.7000	-2.857%	386,092	-50.365%
2024-03-15	1.8200	1.850000	1.700000	1.7500	-3.315%	2,720,712	-51.783%
2024-03-14	1.9500	1.950000	1.780000	1.8100	-5.729%	370,694	-53.381%
2024-03-13	1.9400	1.970000	1.910000	1.9200	-2.041%	212,756	-56.052%
2024-03-12	1.9900	2.025800	1.910000	1.9600	-2.000%	286,162	-56.949%
2024-03-11	2.0000	2.020000	1.900000	2.0000	-0.990%	411,027	-57.810%
2024-03-08	2.0500	2.070000	1.970000	2.0200	-0.493%	215,645	-58.228%
2024-03-07	1.9800	2.065000	1.950000	2.0300	+3.046%	272,885	-58.433%
2024-03-06	2.0700	2.090000	1.970000	1.9700	-4.369%	398,997	-57.168%
2024-03-05	2.0300	2.140000	1.980000	2.0600	-0.962%	254,657	-59.039%
2024-03-04	2.1400	2.270000	2.040000	2.0800	-2.804%	391,625	-59.433%
2024-03-01	2.1400	2.170000	2.100000	2.1400	0.000%	175,964	-60.570%
2024-02-29	2.1900	2.230000	2.080000	2.1400	-1.835%	139,932	-60.570%
2024-02-28	2.2000	2.270000	2.160000	2.1800	-0.457%	126,974	-61.294%
2024-02-27	2.0800	2.250000	2.080000	2.1900	+6.311%	312,382	-61.470%
2024-02-26	1.9900	2.070100	1.990000	2.0600	+1.980%	89,915	-59.039%
2024-02-23	2.0300	2.039900	2.000000	2.0200	+1.000%	52,928	-58.228%
2024-02-22	2.0600	2.100000	1.980000	2.0000	-1.961%	426,345	-57.810%
2024-02-21	2.1600	2.166500	2.020000	2.0400	-5.556%	219,310	-58.637%
2024-02-20	2.1600	2.207100	2.100000	2.1600	+0.935%	274,148	-60.935%
2024-02-16	2.2100	2.215000	2.140000	2.1400	-3.167%	81,747	-60.570%
2024-02-15	2.1800	2.240000	2.150000	2.2100	+1.843%	119,281	-61.819%
2024-02-14	2.1800	2.215000	2.105000	2.1700	+0.463%	225,468	-61.115%
2024-02-13	2.2200	2.230000	2.145000	2.1600	-4.000%	170,001	-60.935%
2024-02-12	2.2800	2.360000	2.200000	2.2500	-2.597%	181,687	-62.498%
2024-02-09	2.3200	2.360000	2.280000	2.3100	+0.435%	182,957	-63.472%
2024-02-08	2.3600	2.370000	2.290000	2.3000	-2.542%	155,634	-63.313%
2024-02-07	2.1700	2.400000	2.030000	2.3600	+9.259%	547,152	-64.246%
2024-02-06	2.2300	2.250000	2.135000	2.1600	-2.703%	231,667	-60.935%
2024-02-05	2.2600	2.308000	2.160000	2.2200	-3.057%	205,345	-61.991%
2024-02-02	2.5800	2.589800	2.210000	2.2900	-8.032%	681,712	-63.153%
2024-02-01	2.6100	2.620000	2.420000	2.4900	-4.231%	299,149	-66.112%
2024-01-31	2.7600	2.760000	2.580100	2.6000	-5.797%	163,533	-67.546%
2024-01-30	2.8200	2.820000	2.759900	2.7600	-2.817%	195,171	-69.428%
2024-01-29	2.8900	2.910000	2.790000	2.8400	-1.389%	148,264	-70.289%
2024-01-26	2.9200	2.931500	2.845000	2.8800	-1.031%	84,859	-70.701%
2024-01-25	3.0700	3.070000	2.860000	2.9100	-2.676%	215,370	-71.003%
2024-01-24	2.9300	3.035000	2.930000	2.9900	+2.048%	236,487	-71.779%
2024-01-23	2.9200	2.940000	2.860000	2.9300	+2.448%	112,327	-71.201%
2024-01-22	2.9600	3.045000	2.760000	2.8600	-3.051%	192,728	-70.497%
2024-01-19	2.9900	3.069900	2.940000	2.9500	-2.640%	152,865	-71.397%
2024-01-18	3.0100	3.150000	2.940000	3.0300	-1.303%	194,399	-72.152%
2024-01-17	3.0000	3.070000	3.000000	3.0700	0.000%	107,751	-72.515%
2024-01-16	3.1700	3.170000	3.040000	3.0700	-3.155%	214,348	-72.515%
2024-01-12	3.3600	3.410000	3.170000	3.1700	-5.373%	168,199	-73.382%
2024-01-11	3.4600	3.460000	3.311000	3.3500	-2.616%	173,685	-74.812%
2024-01-10	3.4000	3.480000	3.369200	3.4400	+1.176%	160,575	-75.471%
2024-01-09	3.4700	3.510000	3.360000	3.4000	-4.225%	371,505	-75.182%
2024-01-08	3.3100	3.790000	3.230000	3.5500	+8.232%	409,295	-76.231%
2024-01-05	3.4400	3.470000	3.280000	3.2800	-4.928%	217,184	-74.274%
2024-01-04	3.4600	3.500000	3.400000	3.4500	-0.289%	88,041	-75.542%
2024-01-03	3.7900	3.800000	3.400000	3.4600	-9.661%	294,415	-75.613%
2024-01-02	3.8800	3.990000	3.810000	3.8300	-1.795%	247,263	-77.969%
2023-12-29	3.9700	4.060000	3.892500	3.9000	-3.226%	179,366	-78.364%
2023-12-28	4.0000	4.115000	3.966800	4.0300	+1.003%	337,514	-79.062%
2023-12-27	3.7900	4.000000	3.710000	3.9900	+2.835%	281,458	-78.852%
2023-12-26	3.9200	3.930000	3.830000	3.8800	+0.779%	116,830	-78.253%
2023-12-22	3.9000	3.985000	3.815000	3.8500	-1.786%	198,396	-78.083%
2023-12-21	3.6800	3.925000	3.620000	3.9200	+5.660%	281,741	-78.474%
2023-12-20	3.8000	3.850000	3.670000	3.7100	-2.111%	179,516	-77.256%
2023-12-19	3.7900	3.880000	3.570000	3.7900	+2.156%	498,625	-77.736%
2023-12-18	3.5800	3.740000	3.530000	3.7100	+2.486%	314,376	-77.256%
2023-12-15	3.4900	3.620000	3.400000	3.6200	+5.539%	1,171,130	-76.691%
2023-12-14	3.3200	3.480000	3.310000	3.4300	+5.538%	350,403	-75.399%
2023-12-13	3.1100	3.300000	3.070000	3.2500	+3.503%	190,189	-74.037%
2023-12-12	3.3200	3.320000	3.130000	3.1400	-5.706%	190,217	-73.127%
2023-12-11	3.3200	3.445000	3.250000	3.3300	-1.187%	161,085	-74.661%
2023-12-08	3.4300	3.450000	3.360000	3.3700	-2.319%	81,804	-74.961%
2023-12-07	3.4800	3.480000	3.375000	3.4500	+0.291%	152,438	-75.542%
2023-12-06	3.4400	3.550000	3.411200	3.4400	-1.714%	144,060	-75.471%
2023-12-05	3.6200	3.630000	3.465000	3.5000	-4.110%	123,382	-75.891%
2023-12-04	3.5800	3.700100	3.515000	3.6500	+1.955%	248,689	-76.882%
2023-12-01	3.4300	3.675000	3.430000	3.5800	+2.286%	234,205	-76.430%
2023-11-30	3.5400	3.575000	3.470000	3.5000	-1.961%	110,530	-75.891%
2023-11-29	3.5600	3.740000	3.510000	3.5700	-0.833%	335,864	-76.364%
2023-11-28	3.3100	3.680000	3.241800	3.6000	+9.422%	327,050	-76.561%
2023-11-27	3.2700	3.300000	3.180000	3.2900	+0.920%	190,766	-74.353%
2023-11-24	3.2200	3.310000	3.220000	3.2600	+0.617%	105,085	-74.117%
2023-11-22	3.0800	3.260000	3.080000	3.2400	+3.846%	160,444	-73.957%
2023-11-21	3.1400	3.180000	3.089900	3.1200	-2.194%	133,693	-72.955%
2023-11-20	3.2000	3.210000	3.140000	3.1900	+0.631%	145,908	-73.549%
2023-11-17	3.0900	3.270000	3.090000	3.1700	+1.278%	277,820	-73.382%
2023-11-16	3.0900	3.161100	3.035000	3.1300	-0.635%	184,979	-73.042%
2023-11-15	3.0500	3.240000	3.015000	3.1500	+6.061%	364,809	-73.213%
2023-11-14	2.9400	3.185000	2.930000	2.9700	+5.319%	495,119	-71.589%
2023-11-13	2.9800	2.980000	2.800000	2.8200	-4.730%	215,563	-70.078%
2023-11-10	3.0100	3.010000	2.770000	2.9600	-1.003%	393,841	-71.493%
2023-11-09	3.0500	3.150000	2.860000	2.9900	0.000%	344,040	-71.779%
2023-11-08	2.9700	3.120000	2.890000	2.9900	-10.479%	963,254	-71.779%
2023-11-07	3.4600	3.540000	3.340000	3.3400	-3.746%	289,590	-74.737%
2023-11-06	3.4300	3.535000	3.410000	3.4700	+1.166%	303,865	-75.683%
2023-11-03	3.3800	3.510000	3.380000	3.4300	+2.695%	269,414	-75.399%
2023-11-02	3.2200	3.350000	3.220000	3.3400	+4.375%	200,524	-74.737%
2023-11-01	3.2300	3.230000	3.100000	3.2000	-1.235%	168,213	-73.631%
2023-10-31	3.1700	3.300200	3.170000	3.2400	+1.250%	173,041	-73.957%
2023-10-30	3.1300	3.210000	3.080000	3.2000	+2.894%	201,583	-73.631%
2023-10-27	3.1100	3.175000	3.089500	3.1100	-2.813%	280,373	-72.868%
2023-10-26	3.0700	3.235000	3.070000	3.2000	+3.896%	187,128	-73.631%
2023-10-25	3.0700	3.145000	3.030000	3.0800	+0.654%	194,561	-72.604%
2023-10-24	3.1200	3.260000	3.035000	3.0600	-1.923%	480,475	-72.425%
2023-10-23	3.2800	3.290000	3.120000	3.1200	-7.143%	375,739	-72.955%
2023-10-20	3.1600	3.450000	3.135000	3.3600	+5.994%	560,936	-74.887%
2023-10-19	3.2300	3.260000	3.048000	3.1700	-4.518%	832,112	-73.382%
2023-10-18	3.3300	3.460000	3.265000	3.3200	-0.300%	798,523	-74.584%
2023-10-17	3.5900	3.925000	3.255000	3.3300	-7.500%	2,594,775	-74.661%
2023-10-16	4.0000	4.062000	3.570000	3.6000	-8.397%	1,557,299	-76.561%
2023-10-13	4.0800	4.245000	3.840000	3.9300	-1.750%	1,948,279	-78.529%
2023-10-12	3.8300	4.450000	3.730100	4.0000	+36.519%	25,332,520	-78.905%
2023-10-11	2.9200	2.990000	2.850000	2.9300	+1.034%	385,543	-71.201%
2023-10-10	2.8600	3.000000	2.820000	2.9000	+2.113%	246,155	-70.903%
2023-10-09	2.8100	2.855000	2.705000	2.8400	0.000%	172,168	-70.289%
2023-10-06	2.7600	2.940000	2.600000	2.8400	+3.650%	969,643	-70.289%
2023-10-05	2.9000	2.930000	2.720000	2.7400	-5.517%	224,007	-69.204%
2023-10-04	2.9300	2.960000	2.810000	2.9000	-1.695%	505,233	-70.903%
2023-10-03	3.1000	3.100700	2.936600	2.9500	-4.839%	237,756	-71.397%
2023-10-02	3.1500	3.175000	3.070000	3.1000	-2.208%	199,824	-72.781%
2023-09-29	3.1700	3.215000	3.125000	3.1700	+0.635%	172,751	-73.382%
2023-09-28	3.0300	3.200000	3.010000	3.1500	+2.941%	262,135	-73.213%
2023-09-27	2.9550	3.070000	2.930000	3.0600	+4.082%	533,737	-72.425%
2023-09-26	3.0000	3.090000	2.940000	2.9400	-2.649%	280,532	-71.299%
2023-09-25	2.9300	3.035000	2.891200	3.0200	+2.027%	516,591	-72.060%
2023-09-22	2.9800	3.095000	2.930000	2.9600	-0.671%	328,216	-71.493%
2023-09-21	3.0500	3.075000	2.960000	2.9800	-4.792%	220,398	-71.685%
2023-09-20	3.2600	3.330000	3.110000	3.1300	-3.692%	243,535	-73.042%
2023-09-19	3.1000	3.260000	3.040000	3.2500	+5.178%	368,704	-74.037%
2023-09-18	2.9700	3.110000	2.840000	3.0900	+2.658%	880,566	-72.693%
2023-09-15	2.9000	3.050000	2.835000	3.0100	+3.436%	699,969	-71.967%
2023-09-14	2.8700	3.010000	2.870000	2.9100	+2.105%	201,629	-71.003%
2023-09-13	3.0300	3.060000	2.840000	2.8500	-5.629%	463,216	-70.393%
2023-09-12	3.0800	3.115000	3.010000	3.0200	-0.330%	293,498	-72.060%
2023-09-11	3.1800	3.185000	3.029700	3.0300	-5.607%	571,798	-72.152%
2023-09-08	3.3500	3.375000	3.190000	3.2100	-4.748%	229,143	-73.713%
2023-09-07	3.3600	3.370000	3.255000	3.3700	-0.590%	261,363	-74.961%
2023-09-06	3.4500	3.460100	3.360000	3.3900	-2.023%	219,418	-75.109%
2023-09-05	3.4800	3.540000	3.415000	3.4600	-1.705%	221,647	-75.613%
2023-09-01	3.4600	3.620500	3.460000	3.5200	+2.029%	314,465	-76.028%
2023-08-31	3.4700	3.510000	3.430000	3.4500	-0.862%	171,506	-75.542%
2023-08-30	3.4700	3.520000	3.430000	3.4800	+0.870%	124,339	-75.753%
2023-08-29	3.4300	3.530000	3.370000	3.4500	+0.583%	190,695	-75.542%
2023-08-28	3.4900	3.515000	3.410000	3.4300	-2.000%	109,384	-75.399%
2023-08-25	3.5200	3.570100	3.330000	3.5000	0.000%	387,318	-75.891%
2023-08-24	3.7100	3.720000	3.500000	3.5000	-6.166%	231,536	-75.891%
2023-08-23	3.8800	3.880000	3.700000	3.7300	-4.113%	441,102	-77.378%
2023-08-22	4.0500	4.060000	3.880000	3.8900	-3.474%	197,283	-78.308%
2023-08-21	4.1400	4.140000	3.970000	4.0300	-2.421%	303,834	-79.062%
2023-08-18	4.1200	4.299900	4.090100	4.1300	-0.242%	328,265	-79.569%
2023-08-17	3.9100	4.280000	3.764000	4.1400	-4.167%	869,927	-79.618%
2023-08-16	4.6400	4.650000	4.320000	4.3200	-7.097%	704,983	-80.468%
2023-08-15	4.1650	4.849900	4.130000	4.6500	+24.000%	3,408,188	-81.854%
2023-08-14	3.8900	3.890000	3.640000	3.7500	-2.850%	486,115	-77.499%
2023-08-11	3.5400	3.870000	3.527900	3.8600	+8.123%	575,152	-78.140%
2023-08-10	3.3800	3.580000	3.380000	3.5700	+6.250%	421,023	-76.364%
2023-08-09	3.1000	3.460000	3.100000	3.3600	-1.466%	930,924	-74.887%
2023-08-08	3.4200	3.450000	3.389200	3.4100	-0.292%	341,043	-75.255%
2023-08-07	3.5900	3.620000	3.380000	3.4200	-5.525%	613,399	-75.327%
2023-08-04	3.8200	3.820000	3.600000	3.6200	-5.236%	359,360	-76.691%
2023-08-03	3.8200	3.910000	3.785000	3.8200	-1.036%	272,753	-77.911%
2023-08-02	3.8600	3.885000	3.780000	3.8600	-1.279%	361,745	-78.140%
2023-08-01	3.9100	3.960000	3.830000	3.9100	-0.509%	218,513	-78.419%
2023-07-31	3.9100	4.010000	3.910000	3.9300	+0.255%	266,686	-78.529%
2023-07-28	3.9000	3.965000	3.840000	3.9200	+1.818%	165,234	-78.474%
2023-07-27	3.9300	3.990000	3.845000	3.8500	-1.786%	278,511	-78.083%
2023-07-26	3.8500	3.950000	3.840000	3.9200	+1.818%	379,750	-78.474%
2023-07-25	3.8000	3.910000	3.780000	3.8500	+1.050%	160,996	-78.083%
2023-07-24	3.8600	3.895000	3.780000	3.8100	-1.550%	217,800	-77.853%
2023-07-21	4.0700	4.070000	3.835000	3.8700	-4.444%	246,942	-78.196%
2023-07-20	3.9800	4.060000	3.920000	4.0500	+1.250%	487,268	-79.165%
2023-07-19	3.9800	4.075000	3.950000	4.0000	+1.781%	818,547	-78.905%
2023-07-18	3.8100	4.015000	3.800000	3.9300	+3.150%	441,223	-78.529%
2023-07-17	3.8100	3.880000	3.785000	3.8100	-0.522%	391,246	-77.853%
2023-07-14	3.9100	3.950000	3.790000	3.8300	-1.795%	273,818	-77.969%
2023-07-13	4.0700	4.130000	3.880000	3.9000	-8.451%	715,173	-78.364%
2023-07-12	4.3000	4.410000	4.175000	4.2600	+1.188%	353,082	-80.192%
2023-07-11	4.0100	4.230000	4.002900	4.2100	+5.250%	540,252	-79.957%
2023-07-10	3.7000	4.010000	3.690000	4.0000	+8.108%	729,532	-78.905%
2023-07-07	3.5500	3.710000	3.530000	3.7000	+4.225%	306,370	-77.195%
2023-07-06	3.6300	3.660000	3.530000	3.5500	-3.270%	492,203	-76.231%
2023-07-05	3.7700	3.800000	3.600000	3.6700	-4.178%	1,089,692	-77.008%
2023-07-03	3.8500	3.870000	3.790000	3.8300	0.000%	258,445	-77.969%
2023-06-30	3.9600	3.960000	3.820000	3.8300	-2.296%	768,680	-77.969%
2023-06-29	3.9600	3.980100	3.900000	3.9200	-0.254%	453,240	-78.474%
2023-06-28	3.9600	4.000000	3.905000	3.9300	-0.758%	520,652	-78.529%
2023-06-27	3.9100	3.975000	3.830000	3.9600	+3.394%	717,201	-78.692%
2023-06-26	4.3900	4.480000	3.830000	3.8300	-10.723%	1,263,507	-77.969%
2023-06-23	4.3400	4.410000	4.260000	4.2900	-2.721%	4,364,241	-80.331%
2023-06-22	4.4600	4.475000	4.370000	4.4100	-1.342%	644,779	-80.866%
2023-06-21	4.5500	4.579900	4.440000	4.4700	-2.614%	719,670	-81.123%
2023-06-20	4.6700	4.730000	4.520000	4.5900	-2.548%	540,717	-81.617%
2023-06-16	4.8000	4.850000	4.640000	4.7100	-0.633%	842,592	-82.085%
2023-06-15	4.7300	4.825000	4.700000	4.7400	-0.837%	382,758	-82.198%
2023-06-14	4.7100	4.970000	4.710000	4.7800	+2.796%	629,117	-82.347%
2023-06-13	4.6300	4.850000	4.600000	4.6500	+0.868%	617,125	-81.854%
2023-06-12	4.5700	4.695000	4.430000	4.6100	+1.542%	490,238	-81.696%
2023-06-09	4.6600	4.680000	4.480000	4.5400	-2.366%	593,016	-81.414%
2023-06-08	4.9000	4.900000	4.565000	4.6500	-3.326%	823,789	-81.854%
2023-06-07	4.7100	4.875000	4.670000	4.8100	+3.441%	624,738	-82.457%
2023-06-06	4.7400	4.780000	4.622500	4.6500	-2.516%	443,797	-81.854%
2023-06-05	4.5800	4.820000	4.470000	4.7700	+5.298%	677,185	-82.310%
2023-06-02	4.6200	4.700000	4.480000	4.5300	+1.342%	669,642	-81.373%
2023-06-01	4.4800	4.675000	4.320000	4.4700	-0.667%	927,926	-81.123%
2023-05-31	4.9100	5.520000	4.160000	4.5000	+8.696%	7,735,484	-81.249%
2023-05-30	4.4800	4.480000	4.070000	4.1400	-7.175%	770,747	-79.618%
2023-05-26	4.2700	4.475000	4.043900	4.4600	+4.695%	536,524	-81.081%
2023-05-25	4.1000	4.870000	4.040000	4.2600	+10.938%	2,638,686	-80.192%
2023-05-24	4.0900	4.108500	3.805000	3.8400	-5.419%	274,337	-78.026%
2023-05-23	3.9400	4.210000	3.930000	4.0600	+2.525%	947,461	-79.217%
2023-05-22	3.8900	4.010000	3.707700	3.9600	+1.538%	742,171	-78.692%
2023-05-19	3.8000	3.910000	3.730000	3.9000	+3.448%	667,256	-78.364%
2023-05-18	3.7500	3.810000	3.650000	3.7700	0.000%	478,758	-77.618%
2023-05-17	3.4800	3.787600	3.430000	3.7700	+7.714%	835,997	-77.618%
2023-05-16	3.5600	3.580000	3.275000	3.5000	-3.581%	1,149,449	-75.891%
2023-05-15	3.5000	3.635000	3.500000	3.6300	+3.125%	340,311	-76.755%
2023-05-12	3.3300	3.580000	3.315000	3.5200	+5.706%	1,018,213	-76.028%
2023-05-11	3.3000	3.370000	3.250000	3.3300	+0.909%	283,790	-74.661%
2023-05-10	3.2900	3.340000	3.234700	3.3000	+1.852%	496,779	-74.430%
2023-05-09	3.0000	3.240000	2.940000	3.2400	+5.882%	771,865	-73.957%
2023-05-08	3.2600	3.260000	2.750100	3.0600	-13.803%	1,670,985	-72.425%
2023-05-05	3.6200	3.700000	3.510000	3.5500	+0.567%	712,121	-76.231%
2023-05-04	3.4700	3.580000	3.470000	3.5300	+0.857%	422,652	-76.096%
2023-05-03	3.4200	3.630000	3.390000	3.5000	+2.941%	576,160	-75.891%
2023-05-02	3.3900	3.410000	3.300000	3.4000	-0.585%	576,606	-75.182%
2023-05-01	3.3500	3.435000	3.310000	3.4200	+3.951%	536,578	-75.327%
2023-04-28	3.2200	3.335000	3.220000	3.2900	+2.492%	1,635,765	-74.353%
2023-04-27	3.2600	3.290000	3.120000	3.2100	-0.311%	298,942	-73.713%
2023-04-26	3.2300	3.290000	3.210000	3.2200	-0.617%	367,125	-73.795%
2023-04-25	3.2400	3.350000	3.230000	3.2400	-1.220%	483,607	-73.957%
2023-04-24	3.1800	3.280000	3.145000	3.2800	+3.145%	285,714	-74.274%
2023-04-21	3.1100	3.225000	3.055000	3.1800	+2.581%	519,028	-73.465%
2023-04-20	3.2800	3.300000	3.100000	3.1000	-6.061%	567,048	-72.781%
2023-04-19	3.3700	3.379000	3.280000	3.3000	-2.077%	412,473	-74.430%
2023-04-18	3.5200	3.520000	3.370000	3.3700	-2.882%	316,462	-74.961%
2023-04-17	3.3900	3.490000	3.340000	3.4700	+2.360%	456,670	-75.683%
2023-04-14	3.4700	3.500000	3.350000	3.3900	-1.453%	291,106	-75.109%
2023-04-13	3.4300	3.460000	3.360000	3.4400	0.000%	323,865	-75.471%
2023-04-12	3.6500	3.680000	3.405000	3.4400	-4.709%	285,048	-75.471%
2023-04-11	3.6200	3.670000	3.570000	3.6100	+0.557%	316,778	-76.626%
2023-04-10	3.5600	3.640000	3.530000	3.5900	0.000%	334,408	-76.496%
2023-04-06	3.6100	3.620000	3.515000	3.5900	-1.374%	347,481	-76.496%
2023-04-05	3.7100	3.710000	3.605000	3.6400	-1.887%	472,957	-76.819%
2023-04-04	3.7700	3.790000	3.600000	3.7100	-1.852%	537,579	-77.256%
2023-04-03	3.8000	3.850000	3.630000	3.7800	-0.526%	402,421	-77.677%
2023-03-31	3.6200	3.850000	3.610000	3.8000	+5.556%	770,586	-77.795%
2023-03-30	3.5600	3.640000	3.540000	3.6000	+2.564%	412,834	-76.561%
2023-03-29	3.5400	3.600000	3.505000	3.5100	-0.847%	421,834	-75.960%
2023-03-28	3.4400	3.590000	3.440000	3.5400	+2.609%	484,225	-76.164%
2023-03-27	3.5400	3.620000	3.390000	3.4500	-0.576%	688,934	-75.542%
2023-03-24	3.3400	3.510000	3.320000	3.4700	+2.059%	524,230	-75.683%
2023-03-23	3.4700	3.599300	3.390000	3.4000	-1.449%	509,812	-75.182%
2023-03-22	3.5200	3.550000	3.440000	3.4500	-1.709%	660,416	-75.542%
2023-03-21	3.5200	3.590000	3.460700	3.5100	+1.445%	1,226,886	-75.960%
2023-03-20	3.5000	3.543500	3.340000	3.4600	-1.143%	1,282,348	-75.613%
2023-03-17	3.7800	3.800000	3.490000	3.5000	-8.136%	1,627,672	-75.891%
2023-03-16	3.8200	3.870000	3.755000	3.8100	-1.295%	786,662	-77.853%
2023-03-15	3.7800	3.880000	3.760000	3.8600	+0.260%	991,062	-78.140%
2023-03-14	3.8200	3.890000	3.760100	3.8500	+2.667%	1,571,557	-78.083%
2023-03-13	3.8100	3.900000	3.750000	3.7500	-4.092%	625,362	-77.499%
2023-03-10	3.9500	4.000000	3.864600	3.9100	-1.263%	985,076	-78.419%
2023-03-09	4.2300	4.260000	3.920000	3.9600	-6.383%	964,410	-78.692%
2023-03-08	4.2900	4.330000	4.145000	4.2300	-2.309%	865,195	-80.052%
2023-03-07	4.2700	4.420000	4.215000	4.3300	+1.405%	808,085	-80.513%
2023-03-06	4.5100	4.520000	4.245000	4.2700	-5.111%	925,686	-80.239%
2023-03-03	4.6400	4.672600	4.490000	4.5000	-2.174%	682,079	-81.249%
2023-03-02	4.4200	4.610000	4.360200	4.6000	+3.837%	707,500	-81.657%
2023-03-01	4.9000	4.950000	4.270000	4.4300	-12.277%	1,557,934	-80.953%
2023-02-28	5.1200	5.170000	5.010000	5.0500	-1.942%	920,482	-83.291%
2023-02-27	5.3000	5.320000	5.090000	5.1500	-2.091%	620,584	-83.616%
2023-02-24	5.2600	5.315000	5.110000	5.2600	-2.412%	439,896	-83.958%
2023-02-23	5.5000	5.500000	5.300000	5.3900	-0.737%	369,303	-84.345%
2023-02-22	5.3000	5.510000	5.290000	5.4300	+3.036%	451,847	-84.460%
2023-02-21	5.5300	5.590000	5.260000	5.2700	-7.055%	409,418	-83.989%

document.getElementById("r2pVvW").onerror = function(){this.style.display='none';}; .dark-mode .tbBkRB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tbBkRB{ color: #333333; background-color: white; border: 2px solid #333333; }LLLL Flooring Holdings, Inc.stock NYSE

LL
LL Flooring Holdings, Inc.
stock NYSE