L-3 COMMUNICATIONS $85.55

up +0.78


17/5/2013 04:17 PM  |  NYSE : LLL  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

LLL historical data

Date Open High Low Close Volume
5/17/2013 84.77 85.76 84.77 85.55 6606
5/16/2013 84.89 85.69 84.64 84.77 3844
5/15/2013 83.71 85.29 83.28 85.09 5876
5/14/2013 83.85 84.45 83.74 84.27 5145
5/13/2013 83.74 83.99 83.52 83.82 3244
5/10/2013 83.99 84.34 83.40 83.78 4446
5/9/2013 84.42 84.98 83.90 84.08 4945
5/8/2013 83.85 84.43 83.76 84.42 4174
5/7/2013 83.66 84.00 83.24 83.86 3527
5/6/2013 82.54 83.95 82.54 83.54 4543
5/3/2013 82.60 83.70 82.50 83.42 5177
5/2/2013 81.20 82.38 81.01 82.31 5040
5/1/2013 80.98 81.75 80.81 81.00 5502
4/30/2013 80.99 81.34 80.80 81.25 4947
4/29/2013 81.37 81.46 80.61 81.08 5394
4/26/2013 82.48 82.48 79.63 81.39 4838
4/25/2013 83.00 83.00 81.00 82.31 8668
4/24/2013 81.69 83.00 81.69 82.60 8506
4/23/2013 81.64 81.95 80.54 81.35 5083
4/22/2013 81.50 81.50 80.57 81.27 4354
4/19/2013 80.49 81.49 80.43 81.38 6193
4/18/2013 80.36 80.56 79.75 80.19 5341
4/17/2013 82.05 82.40 80.21 80.31 8350
4/16/2013 82.14 82.74 81.91 82.68 8283
4/15/2013 82.12 82.61 81.30 81.58 7308
4/12/2013 82.95 82.95 81.78 82.45 6926
4/11/2013 83.50 83.99 83.23 83.30 8243
4/10/2013 82.00 83.42 81.76 83.37 5695
4/9/2013 82.00 82.32 81.54 81.84 4824
4/8/2013 81.76 81.83 80.85 81.83 6237
4/5/2013 80.55 82.44 80.21 82.40 10881
4/4/2013 81.10 82.36 81.04 81.21 6442
4/3/2013 80.11 81.50 80.00 81.09 7964
4/2/2013 80.82 80.82 79.72 80.03 5995
4/1/2013 80.92 81.00 80.27 80.45 4076
3/28/2013 80.29 80.96 79.93 80.92 7926
3/27/2013 79.70 80.29 79.50 80.16 3669
3/26/2013 80.13 80.19 79.79 80.09 3410
3/25/2013 80.75 81.05 79.70 79.82 4270
3/22/2013 80.35 80.75 80.17 80.43 2679
3/21/2013 80.73 81.33 80.09 80.29 4113
3/20/2013 81.32 81.60 81.10 81.21 3845
3/19/2013 81.06 81.23 80.50 81.03 5102
3/18/2013 80.54 81.01 80.26 80.67 4654
3/15/2013 79.82 81.13 79.49 81.13 16212
3/14/2013 78.89 79.74 78.72 79.70 6148
3/13/2013 77.55 79.00 77.55 78.77 6566
3/12/2013 77.28 77.65 77.02 77.42 4917
3/11/2013 77.06 77.39 76.75 77.31 5124
3/8/2013 77.00 77.25 76.57 77.18 5720
3/7/2013 76.44 77.00 76.38 76.70 3997
3/6/2013 77.02 77.03 75.64 76.33 6266
3/5/2013 75.99 77.01 75.63 76.81 5838
3/4/2013 76.12 76.40 75.21 75.84 7252
3/1/2013 76.14 76.72 75.55 76.40 6863
2/28/2013 76.46 77.15 76.24 76.27 5605
2/27/2013 75.24 76.59 75.20 76.47 4952
2/26/2013 75.67 75.99 75.33 75.89 10303
2/25/2013 77.11 77.44 75.30 75.32 6054
2/22/2013 76.66 76.99 76.53 76.88 5349
2/21/2013 76.90 76.98 76.13 76.46 7045
2/20/2013 76.98 77.90 76.43 77.00 7902
2/19/2013 77.74 77.74 77.30 77.63 6706
2/15/2013 77.62 77.69 77.35 77.67 7788
2/14/2013 77.74 78.34 77.35 77.74 8834
2/13/2013 78.37 78.60 77.31 78.07 6356
2/12/2013 78.34 78.50 77.74 78.36 7011
2/11/2013 77.64 78.29 77.31 78.12 5577
2/8/2013 77.25 77.82 77.11 77.67 7475
2/7/2013 76.32 77.27 76.06 77.00 12718
2/6/2013 75.62 76.85 75.51 76.12 10950
2/5/2013 75.06 76.13 75.06 75.76 10592
2/4/2013 74.92 75.50 74.38 74.86 9617
2/1/2013 76.39 76.95 74.28 75.22 19656
1/31/2013 77.95 78.03 75.80 75.92 12456
1/30/2013 78.37 79.08 75.79 78.11 15853
1/29/2013 77.73 78.23 77.38 77.89 10374
1/28/2013 78.69 78.82 77.50 77.73 6043
1/25/2013 78.81 78.81 78.42 78.71 8337
1/24/2013 79.00 79.13 78.36 78.73 6715
1/23/2013 78.41 79.20 78.27 78.89 6462
1/22/2013 78.72 78.96 78.60 78.82 5335
1/18/2013 79.49 79.80 78.40 78.81 6938
1/17/2013 78.61 79.65 78.42 79.37 5271
1/16/2013 78.19 78.82 77.48 78.38 5316
1/15/2013 77.69 79.16 77.21 78.86 6599
1/14/2013 77.86 78.06 77.46 77.83 2847
1/11/2013 78.31 78.56 77.63 77.88 4897
1/10/2013 78.00 78.50 77.89 78.49 5976
1/9/2013 77.01 78.00 76.92 77.86 5972
1/8/2013 77.12 77.13 76.18 76.75 5571
1/7/2013 77.41 77.63 76.84 77.18 4065
1/4/2013 77.52 77.80 77.27 77.71 3830
1/3/2013 77.46 77.93 77.21 77.42 4276
1/2/2013 78.11 78.11 76.85 77.55 7926
12/31/2012 75.40 76.68 74.63 76.62 5627
12/28/2012 76.24 76.79 75.64 75.71 4814
12/27/2012 77.06 77.38 75.92 76.76 5875
12/26/2012 77.75 77.87 76.66 76.99 6133
12/24/2012 77.61 77.74 76.93 77.59 2465
Marketplace
Trading Center