$114.76 +0.35 (%) L-3 Communications Holdings Inc - NYSE

Aug. 4, 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
8/4/2015114.32115.53113.58114.76478,990
8/3/2015115.39115.81113.49114.411,034,967
7/31/2015114.43117.50113.34115.461,287,446
7/30/2015118.28118.48113.31114.752,723,357
7/29/2015122.00124.40121.37124.04722,725
7/28/2015120.50121.99120.06121.58529,427
7/27/2015120.38120.49119.54120.19466,334
7/24/2015121.64121.68120.30120.65349,828
7/23/2015122.04122.98121.71121.93496,962
7/22/2015121.70122.03121.13121.75579,686
7/21/2015122.43122.59121.47121.75682,663
7/20/2015122.89123.03122.46122.80472,627
7/17/2015122.73123.08122.46122.67485,316
7/16/2015122.57123.32122.04123.29572,173
7/15/2015121.76122.11121.24122.05509,215
7/14/2015121.18121.94120.54121.66528,751
7/13/2015121.07121.34120.54121.05663,499
7/10/2015119.08120.62118.72120.22651,195
7/9/2015118.20118.54117.59117.59765,632
7/8/2015117.37118.54117.14117.21884,440
7/7/2015116.44118.32115.26118.24809,913
7/6/2015114.75116.06113.78116.01596,662
7/2/2015116.13116.46115.63115.74681,914
7/1/2015114.63115.90114.47115.85539,334
6/30/2015114.25114.31113.01113.38535,613
6/29/2015113.88114.76113.21113.28509,917
6/26/2015114.70114.88114.30114.70492,330
6/25/2015115.75115.75114.19114.28394,088
6/24/2015116.71116.72115.55115.73409,130
6/23/2015117.22117.53116.23116.71412,976
6/22/2015117.30117.58116.48117.40304,549
6/19/2015117.52117.58116.42116.77476,859
6/18/2015116.72118.11116.36117.63435,980
6/17/2015115.99117.11115.29116.44485,945
6/16/2015115.21116.04114.86115.73347,081
6/15/2015115.37116.27114.78115.49361,242
6/12/2015116.19116.76115.37116.55402,265
6/11/2015115.92117.31115.79117.20523,043
6/10/2015114.17116.12114.13115.84513,154
6/9/2015114.91115.18114.03114.11530,851
6/8/2015115.53115.99115.06115.10484,799
6/5/2015116.26116.84115.11115.75692,431
6/4/2015117.83118.50116.79116.84766,118
6/3/2015118.34119.14117.60118.46727,037
6/2/2015117.53118.20116.66117.59464,608
6/1/2015117.90118.72117.08117.92521,837
5/29/2015118.42118.60117.19117.81575,478
5/28/2015118.50118.80117.80118.21600,911
5/27/2015118.17118.78117.63118.61542,389
5/26/2015119.18119.24117.39117.73486,743
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!