$114.73 0.00 (%) L-3 Communications Holdings Inc - NYSE

Feb. 11, 2016 | 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
2/11/2016115.89116.39112.45114.73484,033
2/10/2016118.54119.25117.56118.10349,711
2/9/2016115.79119.14115.79118.15608,611
2/8/2016116.14117.28115.61117.20699,167
2/5/2016117.54117.95116.72117.58768,135
2/4/2016117.57118.45116.89117.39543,065
2/3/2016117.82118.21115.80117.57655,404
2/2/2016116.65117.52116.17116.75657,600
2/1/2016118.37118.73117.03117.59854,804
1/29/2016112.84116.87112.70116.841,069,827
1/28/2016112.50114.57110.26111.98864,300
1/27/2016110.99112.10109.89110.21755,544
1/26/2016110.17112.25110.17111.92427,339
1/25/2016111.56111.84110.14110.27347,462
1/22/2016109.89111.60109.89111.56422,400
1/21/2016108.37110.10107.92108.85690,009
1/20/2016108.35108.96105.88108.05632,435
1/19/2016112.97113.06109.65109.87697,649
1/15/2016110.61112.50109.90111.69607,572
1/14/2016114.24114.71112.75113.55491,577
1/13/2016117.57117.77113.37114.18494,000
1/12/2016116.70117.38114.85116.94460,081
1/11/2016115.09116.45114.63115.89437,130
1/8/2016116.06117.28114.26114.55746,207
1/7/2016115.05117.56114.93115.68573,606
1/6/2016118.31119.32116.49117.48502,640
1/5/2016117.60120.12117.60119.60555,291
1/4/2016117.85117.85115.96117.28474,407
12/31/2015120.26120.74119.12119.51290,300
12/30/2015120.78121.68120.30120.94302,713
12/29/2015120.05121.27119.94120.72270,399
12/28/2015119.71119.71118.05119.38316,082
12/24/2015119.61120.45119.07119.95123,490
12/23/2015118.98119.89118.13119.72872,456
12/22/2015117.93119.12117.58118.48432,243
12/21/2015117.71118.66116.76117.26512,719
12/18/2015117.58117.78116.43116.561,055,889
12/17/2015120.99121.24117.53117.65658,289
12/16/2015120.33121.29119.09120.77461,808
12/15/2015119.86121.30119.17119.48465,670
12/14/2015119.55119.89117.94119.51671,020
12/11/2015119.77120.49118.93119.26560,919
12/10/2015120.57121.97119.84121.19538,875
12/9/2015123.50124.44119.93120.61737,318
12/8/2015124.27125.23123.41124.21823,037
12/7/2015123.81125.70123.81125.47815,706
12/4/2015121.21124.82121.02124.011,175,495
12/3/2015122.56122.90120.08120.74482,083
12/2/2015122.93123.49122.00122.36466,227
12/1/2015123.30123.90122.18122.96625,233
11/30/2015124.60124.60122.03122.41699,640
11/27/2015123.60124.86123.59124.47152,501
11/25/2015124.48126.62123.06123.57482,091
11/24/2015125.63125.93118.29124.612,009,842
11/23/2015126.12126.60125.72126.02407,327
11/20/2015126.04126.93125.84126.35496,059
11/19/2015125.53126.20124.42125.36519,215
11/18/2015124.68125.96124.21125.16679,091
11/17/2015124.05124.85123.05124.42878,082
11/16/2015118.96123.95118.96123.651,149,275
11/13/2015118.68119.63118.25118.41481,048
11/12/2015119.07119.59118.37118.85820,086
11/11/2015120.23121.50119.96120.17478,442
11/10/2015120.30121.00119.05119.89486,244
11/9/2015121.45121.68119.93120.68388,236
11/6/2015122.46122.98120.47122.09707,155
11/5/2015123.13123.75122.42122.93709,207
11/4/2015123.94124.50122.60123.04876,024
11/3/2015123.80124.73123.28123.72870,000
11/2/2015126.40127.47123.07124.231,327,030
10/30/2015127.43128.77126.36126.401,360,153
10/29/2015123.79131.36120.93128.402,197,276
10/28/2015116.85126.23116.84125.591,869,702
10/27/2015114.46115.22114.23114.55419,963
10/26/2015114.99115.31114.36115.04256,749
10/23/2015114.42115.13113.45114.84341,181
10/22/2015112.18114.70112.08114.01365,763
10/21/2015111.45112.73111.31111.35435,044
10/20/2015109.76111.07108.21110.66461,203
10/19/2015109.94110.14109.59109.93658,559
10/16/2015110.82111.14110.04110.34434,691
10/15/2015110.23110.70108.91110.34592,227
10/14/2015111.45111.93108.81109.50367,774
10/13/2015112.59113.27111.44111.48450,134
10/12/2015113.56113.85113.07113.58330,717
10/9/2015113.12114.35112.64113.68433,461
10/8/2015110.14113.19110.14112.83478,645
10/7/2015108.13110.56108.13110.44758,885
10/6/2015106.97108.58106.89107.64608,486
10/5/2015106.14107.21106.14107.13438,883
10/2/2015102.76105.29102.40105.26411,331
10/1/2015104.34105.00102.74103.99379,966
9/30/2015103.25104.58103.07104.52498,083
9/29/2015101.79103.15101.13102.08526,184
9/28/2015103.46103.82101.84101.90589,082
9/25/2015104.89105.17103.47104.27705,487
9/24/2015103.40104.67102.56104.34602,562
9/23/2015106.30106.95103.84104.44472,459
9/22/2015106.56106.82105.47105.99388,357
9/21/2015107.41108.70107.16107.94581,753
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center