$147.26 -0.79 (%) L-3 Communications Holdings Inc - New York Stock Exchange, Inc.

Jul. 25, 2016 | 11:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLL historical data

Date Open High Low Close Volume
7/22/2016147.37148.20146.41148.05288,247
7/21/2016149.25149.59147.35147.80299,264
7/20/2016149.59149.84148.83149.25218,094
7/19/2016148.96151.40148.16149.47554,476
7/18/2016149.99150.14148.65149.02416,962
7/15/2016149.28150.14148.17149.79433,018
7/14/2016150.24150.39148.64148.79302,092
7/13/2016149.40149.87148.88149.28244,241
7/12/2016149.84149.98148.49149.39467,388
7/11/2016149.30150.89148.92149.03698,252
7/8/2016147.43150.03147.36149.72416,950
7/7/2016150.25150.25146.37146.80752,660
7/6/2016147.54150.77146.61150.28970,994
7/5/2016146.23147.24146.15147.23680,032
7/1/2016147.03147.59145.70146.75381,679
6/30/2016143.80146.70143.56146.69528,243
6/29/2016141.77143.64141.65143.32378,751
6/28/2016140.84141.30139.28141.24629,107
6/27/2016140.96141.07138.57140.111,210,835
6/24/2016140.51144.17139.21141.391,013,646
6/23/2016145.33145.33143.63144.32289,445
6/22/2016144.06145.00143.66143.86580,804
6/21/2016143.42144.04143.13143.73717,761
6/20/2016145.31145.84143.21143.37898,005
6/17/2016144.75144.75142.67143.70645,002
6/16/2016145.12145.51143.40144.57779,872
6/15/2016146.14146.50145.02145.49410,020
6/14/2016145.13145.99144.40145.78518,234
6/13/2016146.12146.74144.88144.97429,231
6/10/2016146.89147.61146.02146.20728,363
6/9/2016146.25148.01146.12147.90520,074
6/8/2016144.25146.99143.50146.91841,275
6/7/2016142.03145.22141.64144.30998,047
6/6/2016141.96142.84141.20141.55650,475
6/3/2016139.29142.20138.54141.97670,751
6/2/2016138.85140.56138.53139.86696,187
6/1/2016136.69138.56136.17138.28413,166
5/31/2016137.95138.00136.61137.21421,974
5/27/2016137.80138.29137.23137.89322,892
5/26/2016137.74138.54137.71137.79528,500
5/25/2016138.67139.13137.79137.81587,633
5/24/2016138.53138.90138.03138.34592,217
5/23/2016138.18138.31137.58137.94567,904
5/20/2016137.86138.64137.15138.20644,929
5/19/2016137.24138.00136.38136.85570,484
5/18/2016136.03137.38135.62136.61473,403
5/17/2016136.01136.98135.61136.48647,694
5/16/2016134.40136.60133.90136.25356,128
5/13/2016135.05135.48133.90134.51446,377
5/12/2016136.11136.58135.33135.78681,774
5/11/2016137.06137.84135.81135.88482,040
5/10/2016136.59137.60136.15137.25569,523
5/9/2016136.59137.00135.87135.93711,114
5/6/2016135.34136.66134.82136.59788,937
5/5/2016134.34135.79134.07135.751,118,621
5/4/2016133.42134.64133.08134.361,124,578
5/3/2016132.50134.37132.00134.00684,072
5/2/2016132.61134.57132.61133.54884,951
4/29/2016130.58131.87129.90131.53695,658
4/28/2016129.90132.63128.66130.841,104,509
4/27/2016126.44131.54126.44130.881,458,033
4/26/2016124.02125.00123.46124.821,126,178
4/25/2016123.50124.45123.13123.85391,796
4/22/2016122.99124.66122.24124.03615,352
4/21/2016123.40124.12122.58122.83329,948
4/20/2016123.37124.44122.48123.561,020,483
4/19/2016122.60123.30121.94123.21641,667
4/18/2016120.30123.27120.01122.501,243,082
4/15/2016119.44121.08119.17120.501,171,464
4/14/2016119.90120.35118.61119.901,913,249
4/13/2016120.42120.66119.44120.09430,049
4/12/2016119.36120.37119.36119.83454,712
4/11/2016119.77120.51119.33119.34334,853
4/8/2016119.67120.70119.23119.41352,926
4/7/2016119.66120.32118.15119.03582,110
4/6/2016118.93120.57118.67120.24421,611
4/5/2016118.83119.94118.36119.12536,917
4/4/2016118.27119.86118.03119.40539,895
4/1/2016117.90119.02116.97118.54756,193
3/31/2016120.34120.61118.29118.50929,052
3/30/2016119.53120.90119.26120.01401,804
3/29/2016118.25119.10117.50118.97707,406
3/28/2016118.66119.27117.23118.69380,724
3/24/2016118.71119.11117.56118.42488,522
3/23/2016119.32120.85119.32119.58533,333
3/22/2016118.50119.90117.81119.381,248,472
3/21/2016118.29119.57117.94118.79479,404
3/18/2016118.13119.52117.74118.74850,714
3/17/2016118.30118.59117.51117.99507,376
3/16/2016117.66118.37116.70117.93407,141
3/15/2016116.95118.28116.81117.82432,725
3/14/2016118.55119.06116.37117.85271,533
3/11/2016118.34119.74117.63119.09567,449
3/10/2016118.07118.99115.75117.00644,265
3/9/2016118.74119.42117.36117.59465,417
3/8/2016117.66119.00116.55117.91459,504
3/7/2016119.07119.92116.89118.01567,137
3/4/2016120.23120.76119.02119.50535,799
3/3/2016119.74120.60118.45120.55536,520
3/2/2016118.80119.82118.37119.47561,428
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center