$157.23 -0.26 (%) L-3 Communications Holdings Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/2016157.44157.90156.64157.23511,958
12/1/2016157.69160.09156.93157.49615,723
11/30/2016158.61159.66156.96157.77578,360
11/29/2016156.60158.86155.83158.63474,521
11/28/2016156.00157.14155.57156.52488,170
11/25/2016155.42156.65155.13156.36232,870
11/23/2016151.81155.04151.81154.99470,673
11/22/2016152.72152.99151.37152.06453,199
11/21/2016152.69153.04151.79152.11428,495
11/18/2016149.44152.28149.36152.20530,995
11/17/2016150.72150.74149.37149.97420,293
11/16/2016151.26151.50149.21150.36447,878
11/15/2016153.67154.44150.14151.50935,619
11/14/2016150.90154.57150.13153.931,183,885
11/11/2016150.15151.35148.75150.93876,035
11/10/2016150.83152.05148.83150.62946,680
11/9/2016140.68150.37140.22148.351,665,021
11/8/2016137.37138.50136.94137.73409,813
11/7/2016136.28137.93135.78137.59872,634
11/4/2016133.99136.33133.75134.59581,831
11/3/2016134.86134.86132.38134.05669,611
11/2/2016136.56137.16134.18134.86711,737
11/1/2016136.84137.21135.78136.43795,933
10/31/2016139.99140.00136.79136.941,044,779
10/28/2016138.75140.84138.28140.101,228,105
10/27/2016145.56145.56135.20137.752,560,335
10/26/2016147.73149.51146.90148.711,023,077
10/25/2016147.16148.34146.03147.93368,982
10/24/2016147.31147.74146.68147.15249,949
10/21/2016145.94146.86145.29146.33293,966
10/20/2016147.87148.01146.27147.30346,491
10/19/2016149.70149.70147.90148.15305,739
10/18/2016149.26149.84148.44149.22211,014
10/17/2016148.78149.38148.12148.22289,580
10/14/2016149.93150.42148.38148.54424,914
10/13/2016148.75149.51147.81149.05477,841
10/12/2016149.49149.92148.76149.16531,149
10/11/2016150.46151.44148.71149.56386,276
10/10/2016150.67152.83150.67151.05360,448
10/7/2016151.81151.99149.60151.60582,288
10/6/2016150.56152.60149.98152.54654,758
10/5/2016150.36151.06149.60150.45295,015
10/4/2016151.12152.19149.78150.17546,070
10/3/2016150.35151.52149.44151.03570,680
9/30/2016151.25151.63149.05150.73550,812
9/29/2016153.22154.08150.01150.75796,419
9/28/2016153.06153.92152.82153.61580,894
9/27/2016150.95152.66150.18152.49477,806
9/26/2016149.71152.00148.96150.65394,613
9/23/2016149.81150.50148.91150.08277,572
9/22/2016150.27150.61149.13150.08333,494
9/21/2016147.16149.73147.16149.71287,212
9/20/2016147.99148.56146.67147.09388,482
9/19/2016146.90148.08146.72147.32260,852
9/16/2016146.95147.34146.07146.78453,450
9/15/2016145.84147.89145.69147.59254,707
9/14/2016146.35147.73145.40145.93364,595
9/13/2016148.21148.48146.31146.64323,127
9/12/2016146.68149.43146.45148.95369,718
9/9/2016148.71149.29146.94147.01490,427
9/8/2016149.57150.52149.10150.11268,251
9/7/2016151.04151.25149.92150.22238,211
9/6/2016150.85151.49149.72151.38476,167
9/2/2016149.63150.69149.33149.89324,685
9/1/2016148.73149.50147.76149.34336,215
8/31/2016148.60149.11147.53148.82404,869
8/30/2016149.19149.19148.03148.62234,210
8/29/2016148.54149.53148.25149.13445,665
8/26/2016149.00149.51147.42148.24372,742
8/25/2016147.61149.84146.80148.38645,967
8/24/2016146.91147.42146.12146.78536,690
8/23/2016149.48149.48147.02147.08709,043
8/22/2016149.22149.22148.33148.96490,742
8/19/2016150.10150.57148.78148.841,618,544
8/18/2016149.64150.61149.41150.58474,449
8/17/2016148.14149.51147.71149.40642,552
8/16/2016149.70150.67147.54148.16658,968
8/15/2016148.15151.34148.15150.37913,339
8/12/2016149.13149.36147.94148.21675,050
8/11/2016150.99151.20148.98149.04669,294
8/10/2016150.08151.00149.96150.75831,119
8/9/2016150.34150.76149.77150.01419,210
8/8/2016150.80151.28149.52149.97330,242
8/5/2016150.93152.16150.66151.00310,550
8/4/2016150.30152.00150.00150.51261,272
8/3/2016150.49150.57148.76150.12610,235
8/2/2016151.05151.16149.43150.26525,472
8/1/2016151.16151.99150.46151.51615,339
7/29/2016149.57151.99148.57151.63621,314
7/28/2016148.25154.50148.25149.84848,947
7/27/2016147.90148.85146.79147.44788,040
7/26/2016147.66148.43147.01147.97288,398
7/25/2016147.95147.95146.63147.45148,341
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center