$119.52 -1.59 (%) L-3 Communications Holdings Inc - NYSE

May. 22, 2015 | 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
5/22/2015120.63120.90119.21119.52657,958
5/21/2015121.23122.14121.01121.11525,903
5/20/2015120.73121.92120.11121.05654,681
5/19/2015120.10121.05119.81120.52451,266
5/18/2015119.60120.42119.51120.23316,778
5/15/2015119.97120.22119.21119.56514,362
5/14/2015118.60120.01118.35119.97623,772
5/13/2015117.23118.62116.81118.42944,280
5/12/2015115.88117.08115.35116.77689,032
5/11/2015116.17117.34115.83116.64599,923
5/8/2015115.79116.96115.79116.45470,308
5/7/2015113.47115.29113.05114.90677,625
5/6/2015113.68114.13112.74113.88548,285
5/5/2015115.07115.25112.88113.38755,060
5/4/2015114.32115.97114.32115.20550,888
5/1/2015115.00115.48112.72114.521,351,283
4/30/2015119.63121.49113.74114.911,421,320
4/29/2015122.07122.85121.24121.65574,914
4/28/2015121.62122.62121.06122.59349,279
4/27/2015123.56123.81121.69121.89459,876
4/24/2015123.75124.04122.73123.37278,348
4/23/2015123.64124.58123.21123.74397,114
4/22/2015123.25124.03122.41123.83292,478
4/21/2015124.40124.62122.84123.32355,052
4/20/2015122.78124.14122.78123.69278,464
4/17/2015123.35123.62122.08122.44550,576
4/16/2015123.50124.79123.05124.42490,096
4/15/2015124.17124.90123.50123.64407,789
4/14/2015124.24124.86122.98123.96367,608
4/13/2015125.55126.28124.38124.58382,552
4/10/2015126.07126.61125.33126.04323,562
4/9/2015126.33126.94125.37125.81431,680
4/8/2015125.47126.90125.39126.31399,280
4/7/2015125.73127.34125.37125.37455,113
4/6/2015124.59126.37124.30125.73404,719
4/2/2015125.41126.62124.89124.99401,003
4/1/2015124.92125.82123.38125.29697,694
3/31/2015126.17126.57125.16125.79434,091
3/30/2015125.88127.19125.88126.69755,234
3/27/2015125.21125.93124.76125.23541,291
3/26/2015123.92125.46123.40125.17561,029
3/25/2015127.74127.74124.64124.64905,341
3/24/2015127.34128.54126.84127.19657,546
3/23/2015128.86129.50127.60127.67537,871
3/20/2015127.39129.00126.90128.611,386,939
3/19/2015126.82127.33126.28126.77551,278
3/18/2015126.85127.96124.63127.11795,724
3/17/2015126.48127.39126.25127.02374,251
3/16/2015125.13127.13125.08126.99487,539
3/13/2015125.55126.52123.67124.89449,271
3/12/2015125.52126.53125.01125.63443,379
3/11/2015125.83126.43124.49125.08751,035
3/10/2015125.19125.57123.84123.87468,534
3/9/2015125.51126.96125.35126.28372,714
3/6/2015126.36127.03124.80125.30485,447
3/5/2015127.44128.07127.01127.26357,792
3/4/2015128.75128.75127.53127.91521,699
3/3/2015130.42130.86128.07128.83622,312
3/2/2015129.32131.28129.12131.26483,380
2/27/2015130.64130.82129.36129.43446,198
2/26/2015130.54131.86130.35130.75874,268
2/25/2015132.24132.30130.75131.08728,437
2/24/2015130.71132.70130.52132.44560,894
2/23/2015130.22132.23129.07131.95658,557
2/20/2015130.82132.92130.10132.87524,574
2/19/2015129.64131.21129.05131.18616,949
2/18/2015129.04129.59127.84129.58722,755
2/17/2015129.03130.03128.65129.31392,578
2/13/2015129.07130.03128.90129.45441,421
2/12/2015129.10129.61128.23129.26435,450
2/11/2015128.52129.48127.51128.37546,761
2/10/2015128.09129.07127.26128.73385,852
2/9/2015128.21129.52127.12127.56453,258
2/6/2015128.34129.96127.68128.91702,108
2/5/2015127.53128.58126.50127.81482,292
2/4/2015126.65128.12125.78127.08648,939
2/3/2015124.99126.99124.81126.92596,814
2/2/2015123.34124.66121.71124.43717,860
1/30/2015122.04124.61120.55123.121,292,683
1/29/2015122.39127.13121.45123.06930,916
1/28/2015126.61127.35124.44124.59981,763
1/27/2015125.95127.31125.55125.71467,323
1/26/2015127.42127.84126.11127.77659,202
1/23/2015128.28128.58127.35127.74623,291
1/22/2015126.18128.45126.18128.25899,153
1/21/2015125.67126.74124.98125.80718,172
1/20/2015126.00127.30124.17125.80641,631
1/16/2015125.57126.46124.64125.671,040,752
1/15/2015127.08127.38125.48125.71645,195
1/14/2015124.77126.56124.63125.81618,904
1/13/2015127.00129.48125.17126.25667,300
1/12/2015127.67127.79126.53126.811,027,522
1/9/2015127.87127.98126.14127.18861,065
1/8/2015126.56128.75126.52127.831,080,186
1/7/2015124.57126.29124.48125.71788,414
1/6/2015124.17125.27122.44123.64574,966
1/5/2015126.23127.29124.02124.13662,883
1/2/2015126.99128.30125.90127.49719,180
12/31/2014128.40128.52126.08126.21685,076
12/30/2014127.41129.03126.52128.09853,148
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center