$137.89 +0.10 (%) L-3 Communications Holdings Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

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
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
3/1/2016117.77119.33117.38118.91622,751
2/29/2016118.84119.52117.29117.31591,929
2/26/2016118.96119.86118.66118.92395,923
2/25/2016117.68119.24117.60119.19318,469
2/24/2016117.19118.22116.38117.92309,756
2/23/2016118.22119.39116.40117.80373,389
2/22/2016117.83119.93117.83118.61533,202
2/19/2016117.36117.69116.24117.56508,433
2/18/2016117.54118.87116.45117.43485,364
2/17/2016117.25118.37116.38117.14595,594
2/16/2016117.04117.04115.17116.20572,827
2/12/2016115.19115.96113.98115.33416,042
2/11/2016115.89116.39112.45114.73484,033
2/10/2016118.54119.25117.56118.10349,711
2/9/2016115.79119.14115.79118.15608,611
2/8/2016116.14117.28115.61117.20699,167
2/5/2016117.54117.95116.72117.58768,135
2/4/2016117.57118.45116.89117.39543,065
2/3/2016117.82118.21115.80117.57655,404
2/2/2016116.65117.52116.17116.75657,600
2/1/2016118.37118.73117.03117.59854,804
1/29/2016112.84116.87112.70116.841,069,827
1/28/2016112.50114.57110.26111.98864,300
1/27/2016110.99112.10109.89110.21755,544
1/26/2016110.17112.25110.17111.92427,339
1/25/2016111.56111.84110.14110.27347,462
1/22/2016109.89111.60109.89111.56422,400
1/21/2016108.37110.10107.92108.85690,009
1/20/2016108.35108.96105.88108.05632,435
1/19/2016112.97113.06109.65109.87697,649
1/15/2016110.61112.50109.90111.69607,572
1/14/2016114.24114.71112.75113.55491,577
1/13/2016117.57117.77113.37114.18494,000
1/12/2016116.70117.38114.85116.94460,081
1/11/2016115.09116.45114.63115.89437,130
1/8/2016116.06117.28114.26114.55746,207
1/7/2016115.05117.56114.93115.68573,606
1/6/2016118.31119.32116.49117.48502,640
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center