$124.02 0.00 (%) L-3 Communications Holdings Inc - NYSE

Nov. 25, 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
11/25/2014123.80124.89122.88124.02777,123
11/24/2014122.89123.73122.51123.48650,670
11/21/2014122.98123.10121.76122.29774,166
11/20/2014120.15121.72120.09121.371,003,182
11/19/2014120.75121.27119.91120.85794,606
11/18/2014119.87121.63119.80120.921,469,383
11/17/2014119.19120.15118.88119.84816,289
11/14/2014119.81120.75119.09119.28716,152
11/13/2014117.08119.92116.90119.73945,109
11/12/2014118.45118.93117.12117.221,296,842
11/11/2014120.13120.22118.30118.701,252,952
11/10/2014121.60121.60119.80120.031,650,316
11/7/2014122.54123.32120.94121.64781,467
11/6/2014122.91123.55121.66123.10821,999
11/5/2014123.12123.50121.92123.10755,118
11/4/2014121.61123.08121.61122.60921,307
11/3/2014121.30122.34119.73121.46962,075
10/31/2014121.81122.08120.20121.461,209,200
10/30/2014113.32122.88111.41119.852,402,826
10/29/2014117.41117.81116.47117.491,192,898
10/28/2014115.59117.05115.35116.76626,354
10/27/2014113.97115.30113.73115.23548,995
10/24/2014114.85114.85112.80114.56537,017
10/23/2014113.20115.47112.26114.43905,824
10/22/2014110.57113.42110.57111.66992,323
10/21/2014110.35111.11109.73110.151,557,990
10/20/2014110.03110.65108.80109.551,320,800
10/17/2014110.30112.40110.30110.631,032,990
10/16/2014106.61110.46105.94109.23848,399
10/15/2014106.73110.04105.14109.091,595,604
10/14/2014108.74110.50107.59108.271,305,931
10/13/2014116.00117.71109.14109.252,911,240
10/10/2014107.72122.68106.46115.155,234,662
10/9/2014111.85112.27107.92108.111,166,291
10/8/2014110.77112.18109.10112.061,312,958
10/7/2014112.52113.60110.76110.801,297,858
10/6/2014115.67116.01112.98113.081,205,952
10/3/2014114.11115.53113.58115.091,071,474
10/2/2014115.11115.49111.96113.61974,507
10/1/2014118.40118.40115.23115.231,191,155
9/30/2014115.42119.53114.92118.922,031,708
9/29/2014113.47115.42112.98115.261,108,866
9/26/2014109.88114.83109.84114.751,384,704
9/25/2014111.21111.36109.63109.73708,424
9/24/2014110.77111.31110.14111.13708,324
9/23/2014111.97112.41110.57110.63994,022
9/22/2014114.21114.53112.55112.61775,603
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
9/16/2014115.80116.46115.35116.13789,544
9/15/2014114.57116.05113.98115.82716,881
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center