Exelis Inc (XLS) Historical Stock Data

Historical Data

In the past 30 trading days, XLS is up 0.04% a day on average. There have been 16 days where Exelis Inc closed green and 14 days where XLS closed red.

Date	Open	Close	Change	Low	High	Volume
2015-05-28	24.82	24.66	↓$0.16 (-0.64%)	24.66	24.84	53.76M
2015-05-27	24.73	24.82	↑$0.09 (0.36%)	24.73	24.89	3.35M
2015-05-26	24.78	24.69	↓$0.09 (-0.36%)	24.64	24.82	2.66M
2015-05-22	24.68	24.82	↑$0.14 (0.57%)	24.65	24.87	3.55M
2015-05-21	24.55	24.61	↑$0.06 (0.24%)	24.53	24.63	1.01M
2015-05-20	24.53	24.56	↑$0.03 (0.12%)	24.53	24.67	1.29M
2015-05-19	24.59	24.62	↑$0.03 (0.12%)	24.54	24.64	1.60M
2015-05-18	24.54	24.60	↑$0.06 (0.24%)	24.50	24.65	2.09M
2015-05-15	24.53	24.53	↑$0.00 (0.00%)	24.49	24.58	683.74K
2015-05-14	24.41	24.54	↑$0.13 (0.53%)	24.41	24.55	1.83M
2015-05-13	24.38	24.38	↑$0.00 (0.00%)	24.34	24.44	1.73M
2015-05-12	24.42	24.38	↓$0.04 (-0.16%)	24.32	24.43	1.52M
2015-05-11	24.47	24.45	↓$0.02 (-0.08%)	24.41	24.53	1.90M
2015-05-08	24.54	24.51	↓$0.03 (-0.12%)	24.45	24.54	1.22M
2015-05-07	24.44	24.43	↓$0.01 (-0.04%)	24.38	24.51	1.25M
2015-05-06	24.67	24.44	↓$0.23 (-0.93%)	24.42	24.67	2.33M
2015-05-05	24.61	24.52	↓$0.09 (-0.37%)	24.45	24.72	2.62M
2015-05-04	24.57	24.64	↑$0.07 (0.28%)	24.54	24.67	1.39M
2015-05-01	24.56	24.62	↑$0.06 (0.24%)	24.55	24.66	1.37M
2015-04-30	24.35	24.52	↑$0.17 (0.70%)	24.33	24.60	3.55M
2015-04-29	24.54	24.44	↓$0.10 (-0.41%)	24.36	24.61	1.98M
2015-04-28	24.54	24.60	↑$0.06 (0.24%)	24.52	24.64	2.84M
2015-04-27	24.59	24.58	↓$0.01 (-0.04%)	24.53	24.68	1.85M
2015-04-24	24.64	24.61	↓$0.03 (-0.12%)	24.55	24.67	2.18M
2015-04-23	24.70	24.67	↓$0.03 (-0.12%)	24.60	24.73	835.95K
2015-04-22	24.65	24.73	↑$0.08 (0.32%)	24.65	24.77	4.37M
2015-04-21	24.45	24.69	↑$0.24 (0.98%)	24.43	24.73	1.91M
2015-04-20	24.42	24.44	↑$0.02 (0.08%)	24.42	24.54	0.97M
2015-04-17	24.42	24.35	↓$0.07 (-0.29%)	24.33	24.47	1.67M
2015-04-16	24.59	24.54	↓$0.05 (-0.20%)	24.50	24.63	1.14M