$114.24 -1.25 (%) L-3 Communications Holdings Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLL historical data

Date Open High Low Close Volume
9/19/2014116.05116.29114.02114.241,169,750
9/18/2014116.48116.82115.26115.49744,871
9/17/2014116.58116.96115.42115.99728,341
9/16/2014115.80116.46115.35116.13788,563
9/12/2014114.50115.01113.75114.78678,777
9/11/2014113.37114.83112.87114.811,005,385
9/10/2014111.99113.66111.85113.581,014,107
9/9/2014112.99113.38112.09112.27854,732
9/8/2014113.41114.23112.87112.96714,628
9/5/2014111.08112.11110.44112.06592,998
9/4/2014111.92113.02110.73110.971,553,710
9/3/2014110.67111.14109.99110.15690,146
9/2/2014110.20110.53109.62110.19518,146
8/29/2014109.63110.12109.34109.95531,132
8/28/2014109.00109.68108.85109.52491,091
8/27/2014109.72110.03109.15109.54563,363
8/26/2014109.88110.34109.36109.43468,423
8/25/2014110.15110.30109.36109.65515,280
8/22/2014110.30110.62109.57109.77459,378
8/21/2014109.67110.60109.28110.40733,684
8/20/2014107.67109.38107.25109.28947,062
8/19/2014108.95109.16107.57107.75744,142
8/18/2014106.48108.48106.45108.341,032,123
8/15/2014105.61106.64104.79105.741,546,945
8/14/2014104.90106.10104.80105.50775,068
8/13/2014104.38105.66104.19105.55645,112
8/12/2014104.00104.89103.64104.231,268,564
8/11/2014105.06105.43104.02104.12768,402
8/8/2014102.02104.85102.01104.751,024,856
8/7/2014102.13102.57101.34101.591,140,616
8/6/2014104.44104.49101.19101.391,318,634
8/5/2014103.84105.42103.60104.831,712,207
8/4/2014107.40107.40104.23104.551,635,085
8/1/2014104.96108.97104.61107.412,345,957
7/31/2014110.00112.0099.33104.965,484,881
7/30/2014119.97120.26118.61119.64694,698
7/29/2014120.94121.00119.27119.28592,666
7/28/2014120.87121.49119.72120.78397,549
7/25/2014121.51121.85120.63120.85296,098
7/24/2014122.49122.49121.32121.99337,688
7/23/2014122.77122.99121.81122.38333,361
7/22/2014123.03123.06122.24122.85450,705
7/21/2014121.58122.61121.22122.43381,727
7/18/2014120.89122.00120.74121.96405,174
7/17/2014120.70122.09120.59120.61519,767
7/16/2014121.13121.59120.64121.35552,703
7/15/2014120.62121.73120.38120.82567,549
7/14/2014120.90121.08120.23120.62443,688
7/11/2014119.06120.38118.73120.22454,400
7/10/2014118.02119.71117.91119.03468,545
7/9/2014119.10119.71118.45119.24520,575
7/8/2014119.19119.65118.34118.55570,433
7/7/2014120.56120.60119.23119.37591,953
7/3/2014120.44121.12120.27120.63352,763
7/2/2014120.72121.65120.02120.15433,233
7/1/2014120.89121.52119.78121.18570,829
6/30/2014121.65121.65120.52120.75547,548
6/27/2014120.99121.41120.63121.19734,011
6/26/2014121.70121.70120.84121.25416,265
6/25/2014120.81121.75120.81121.66439,320
6/24/2014122.83123.32121.28121.36568,974
6/23/2014123.24123.85122.31122.89493,327
6/20/2014124.04124.80123.65123.701,145,247
6/19/2014123.86124.43122.30124.24715,982
6/18/2014124.37124.42122.93123.86922,308
6/17/2014125.15125.15123.40124.12936,337
6/16/2014125.33125.80124.62125.03920,328
6/13/2014125.20125.84124.76125.56796,139
6/12/2014125.45126.30124.62125.21789,071
6/11/2014126.00126.18125.32125.82864,887
6/10/2014126.28127.00125.39126.131,054,714
6/9/2014125.42127.27125.02126.761,022,156
6/6/2014125.00125.84124.99125.58842,575
6/5/2014123.43125.05123.05124.88909,655
6/4/2014122.11123.12121.85123.041,043,139
6/3/2014121.33122.46121.07122.351,124,065
6/2/2014121.09121.75120.53121.631,066,915
5/30/2014120.04121.24119.72121.171,061,092
5/29/2014118.99120.42118.72120.41928,561
5/28/2014118.64119.44118.54118.97866,743
5/27/2014117.91118.45117.32118.43804,641
5/23/2014116.17117.77116.01117.74949,159
5/22/2014115.00116.25114.58116.19813,726
5/21/2014115.28115.73114.20115.01830,535
5/20/2014114.75115.20114.08114.511,006,807
5/19/2014114.51115.15113.70114.801,116,825
5/16/2014117.30117.58114.75114.871,955,849
5/15/2014116.99117.43115.56116.351,960,924
5/14/2014120.16120.95117.70117.952,843,746
5/13/2014115.97121.43115.97121.064,684,100
5/12/2014115.15116.07114.94115.85409,586
5/9/2014114.63115.17113.96114.55687,003
5/8/2014115.58116.31114.74114.89586,056
5/7/2014114.20115.53113.55115.41580,904
5/6/2014114.15114.43113.62113.80627,573
5/5/2014113.84114.83113.28114.33960,433
5/2/2014114.44114.87113.16113.381,297,908
5/1/2014115.00115.84113.01114.68991,663
4/30/2014115.47116.16114.65115.37829,645
4/29/2014115.67116.22114.92115.59720,350
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center