L-3 Communications Holdings Inc $119.62

up +0.34


30/7/2014 03:59 PM  |  NYSE : LLL  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLL historical data

Date Open High Low Close Volume
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
4/28/2014116.01116.16113.58114.69923,480
4/25/2014116.29116.29114.90115.27464,942
4/24/2014117.79118.24115.42116.46693,829
4/23/2014116.99117.84116.35117.50594,283
4/22/2014117.91118.48116.74116.75639,587
4/21/2014118.14118.31117.38117.84857,483
4/17/2014116.90118.07116.90117.73447,894
4/16/2014117.00117.30115.88117.03574,742
4/15/2014114.67116.68114.15116.53754,350
4/14/2014114.26115.12113.40114.27602,422
4/11/2014113.98114.96113.54113.66681,268
4/10/2014116.77116.98114.02114.23717,793
4/9/2014115.31116.84114.96116.641,327,103
4/8/2014114.92115.08113.39114.73717,409
4/7/2014116.50117.30114.41114.96854,334
4/4/2014120.31120.67116.19116.341,286,478
4/3/2014119.95120.15119.41119.91675,506
4/2/2014119.22120.26119.05120.201,298,849
4/1/2014118.50119.16118.04118.79991,415
3/31/2014117.57118.70117.52118.151,409,304
3/28/2014116.73118.02116.67117.41354,126
3/27/2014117.42117.43116.16116.51780,086
3/26/2014117.07118.61117.07117.271,540,022
3/25/2014116.25116.90115.45116.18811,589
3/24/2014116.01116.38114.77115.82433,235
3/21/2014117.09117.09115.69116.011,367,212
3/20/2014115.89117.11115.89116.06501,796
3/19/2014117.97117.99115.47116.43531,450
3/18/2014118.00118.80117.44117.70509,295
3/17/2014115.70117.41115.61117.06469,679
3/14/2014114.21115.99113.78115.30776,097
3/13/2014115.91116.23113.95114.34702,765
3/12/2014114.81115.54114.26115.46847,895
3/11/2014116.52116.52114.83115.07622,813
3/10/2014116.50116.68115.46116.191,035,368
3/7/2014117.78118.23116.82117.251,084,112
Trading Center