$150.75 -2.86 (%) L-3 Communications Holdings Inc - New York Stock Exchange, Inc.

Sep. 29, 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
9/28/2016153.06153.92152.82153.61580,894
9/27/2016150.95152.66150.18152.49477,806
9/26/2016149.71152.00148.96150.65394,613
9/23/2016149.81150.50148.91150.08277,572
9/22/2016150.27150.61149.13150.08333,494
9/21/2016147.16149.73147.16149.71287,212
9/20/2016147.99148.56146.67147.09388,482
9/19/2016146.90148.08146.72147.32260,852
9/16/2016146.95147.34146.07146.78453,450
9/15/2016145.84147.89145.69147.59254,707
9/14/2016146.35147.73145.40145.93364,595
9/13/2016148.21148.48146.31146.64323,127
9/12/2016146.68149.43146.45148.95369,718
9/9/2016148.71149.29146.94147.01490,427
9/8/2016149.57150.52149.10150.11268,251
9/7/2016151.04151.25149.92150.22238,211
9/6/2016150.85151.49149.72151.38476,167
9/2/2016149.63150.69149.33149.89324,685
9/1/2016148.73149.50147.76149.34336,215
8/31/2016148.60149.11147.53148.82404,869
8/30/2016149.19149.19148.03148.62234,210
8/29/2016148.54149.53148.25149.13445,665
8/26/2016149.00149.51147.42148.24372,742
8/25/2016147.61149.84146.80148.38645,967
8/24/2016146.91147.42146.12146.78536,690
8/23/2016149.48149.48147.02147.08709,043
8/22/2016149.22149.22148.33148.96490,742
8/19/2016150.10150.57148.78148.841,618,544
8/18/2016149.64150.61149.41150.58474,449
8/17/2016148.14149.51147.71149.40642,552
8/16/2016149.70150.67147.54148.16658,968
8/15/2016148.15151.34148.15150.37913,339
8/12/2016149.13149.36147.94148.21675,050
8/11/2016150.99151.20148.98149.04669,294
8/10/2016150.08151.00149.96150.75831,119
8/9/2016150.34150.76149.77150.01419,210
8/8/2016150.80151.28149.52149.97330,242
8/5/2016150.93152.16150.66151.00310,550
8/4/2016150.30152.00150.00150.51261,272
8/3/2016150.49150.57148.76150.12610,235
8/2/2016151.05151.16149.43150.26525,472
8/1/2016151.16151.99150.46151.51615,339
7/29/2016149.57151.99148.57151.63621,314
7/28/2016148.25154.50148.25149.84848,947
7/27/2016147.90148.85146.79147.44788,040
7/26/2016147.66148.43147.01147.97288,398
7/25/2016147.95147.95146.63147.45148,341
7/22/2016147.37148.20146.41148.05288,247
7/21/2016149.25149.59147.35147.80299,264
7/20/2016149.59149.84148.83149.25218,094
7/19/2016148.96151.40148.16149.47554,476
7/18/2016149.99150.14148.65149.02416,962
7/15/2016149.28150.14148.17149.79433,018
7/14/2016150.24150.39148.64148.79302,092
7/13/2016149.40149.87148.88149.28244,241
7/12/2016149.84149.98148.49149.39467,388
7/11/2016149.30150.89148.92149.03698,252
7/8/2016147.43150.03147.36149.72416,950
7/7/2016150.25150.25146.37146.80752,660
7/6/2016147.54150.77146.61150.28970,994
7/5/2016146.23147.24146.15147.23680,032
7/1/2016147.03147.59145.70146.75381,679
6/30/2016143.80146.70143.56146.69528,243
6/29/2016141.77143.64141.65143.32378,751
6/28/2016140.84141.30139.28141.24629,107
6/27/2016140.96141.07138.57140.111,210,835
6/24/2016140.51144.17139.21141.391,013,646
6/23/2016145.33145.33143.63144.32289,445
6/22/2016144.06145.00143.66143.86580,804
6/21/2016143.42144.04143.13143.73717,761
6/20/2016145.31145.84143.21143.37898,005
6/17/2016144.75144.75142.67143.70645,002
6/16/2016145.12145.51143.40144.57779,872
6/15/2016146.14146.50145.02145.49410,020
6/14/2016145.13145.99144.40145.78518,234
6/13/2016146.12146.74144.88144.97429,231
6/10/2016146.89147.61146.02146.20728,363
6/9/2016146.25148.01146.12147.90520,074
6/8/2016144.25146.99143.50146.91841,275
6/7/2016142.03145.22141.64144.30998,047
6/6/2016141.96142.84141.20141.55650,475
6/3/2016139.29142.20138.54141.97670,751
6/2/2016138.85140.56138.53139.86696,187
6/1/2016136.69138.56136.17138.28413,166
5/31/2016137.95138.00136.61137.21421,974
5/27/2016137.80138.29137.23137.89322,892
5/26/2016137.74138.54137.71137.79528,500
5/25/2016138.67139.13137.79137.81587,633
5/24/2016138.53138.90138.03138.34592,217
5/23/2016138.18138.31137.58137.94567,904
5/20/2016137.86138.64137.15138.20644,929
5/19/2016137.24138.00136.38136.85570,484
5/18/2016136.03137.38135.62136.61473,403
5/17/2016136.01136.98135.61136.48647,694
5/16/2016134.40136.60133.90136.25356,128
5/13/2016135.05135.48133.90134.51446,377
5/12/2016136.11136.58135.33135.78681,774
5/11/2016137.06137.84135.81135.88482,040
5/10/2016136.59137.60136.15137.25569,523
5/9/2016136.59137.00135.87135.93711,114
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center