$126.29 +1.06 (%) L-3 Communications Holdings Inc - NYSE

Mar. 30, 2015 | 10:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLL historical data

Date Open High Low Close Volume
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
3/12/2015125.52126.53125.01125.63443,379
3/11/2015125.83126.43124.49125.08751,035
3/10/2015125.19125.57123.84123.87468,534
3/9/2015125.51126.96125.35126.28372,714
3/6/2015126.36127.03124.80125.30485,447
3/5/2015127.44128.07127.01127.26357,792
3/4/2015128.75128.75127.53127.91521,699
3/3/2015130.42130.86128.07128.83622,312
3/2/2015129.32131.28129.12131.26483,380
2/27/2015130.64130.82129.36129.43446,198
2/26/2015130.54131.86130.35130.75874,268
2/25/2015132.24132.30130.75131.08728,437
2/24/2015130.71132.70130.52132.44560,894
2/23/2015130.22132.23129.07131.95658,557
2/20/2015130.82132.92130.10132.87524,574
2/19/2015129.64131.21129.05131.18616,949
2/18/2015129.04129.59127.84129.58722,755
2/17/2015129.03130.03128.65129.31392,578
2/13/2015129.07130.03128.90129.45441,421
2/12/2015129.10129.61128.23129.26435,450
2/11/2015128.52129.48127.51128.37546,761
2/10/2015128.09129.07127.26128.73385,852
2/9/2015128.21129.52127.12127.56453,258
2/6/2015128.34129.96127.68128.91702,108
2/5/2015127.53128.58126.50127.81482,292
2/4/2015126.65128.12125.78127.08648,939
2/3/2015124.99126.99124.81126.92596,814
2/2/2015123.34124.66121.71124.43717,860
1/30/2015122.04124.61120.55123.121,292,683
1/29/2015122.39127.13121.45123.06930,916
1/28/2015126.61127.35124.44124.59981,763
1/27/2015125.95127.31125.55125.71467,323
1/26/2015127.42127.84126.11127.77659,202
1/23/2015128.28128.58127.35127.74623,291
1/22/2015126.18128.45126.18128.25899,153
1/21/2015125.67126.74124.98125.80718,172
1/20/2015126.00127.30124.17125.80641,631
1/16/2015125.57126.46124.64125.671,040,752
1/15/2015127.08127.38125.48125.71645,195
1/14/2015124.77126.56124.63125.81618,904
1/13/2015127.00129.48125.17126.25667,300
1/12/2015127.67127.79126.53126.811,027,522
1/9/2015127.87127.98126.14127.18861,065
1/8/2015126.56128.75126.52127.831,080,186
1/7/2015124.57126.29124.48125.71788,414
1/6/2015124.17125.27122.44123.64574,966
1/5/2015126.23127.29124.02124.13662,883
1/2/2015126.99128.30125.90127.49719,180
12/31/2014128.40128.52126.08126.21685,076
12/30/2014127.41129.03126.52128.09853,148
12/29/2014127.84128.61127.09127.76609,392
12/26/2014128.49129.26127.98128.22414,141
12/24/2014128.27129.22128.02128.34315,309
12/23/2014128.23128.92127.52128.27598,705
12/22/2014125.50127.99125.39127.51884,057
12/19/2014126.66127.61125.22125.351,365,355
12/18/2014123.67126.09123.34126.051,060,132
12/17/2014121.50122.50120.79121.891,332,791
12/16/2014120.57123.24119.87121.09969,260
12/15/2014120.44121.44119.50120.73814,686
12/12/2014121.65122.72120.10120.14859,481
12/11/2014123.44124.62122.52122.71774,746
12/10/2014124.93125.18122.53122.58722,885
12/9/2014123.09125.50122.68125.10837,094
12/8/2014124.67125.61124.13124.32645,757
12/5/2014123.98125.89123.98124.59826,722
12/4/2014123.21123.78122.62123.52920,720
12/3/2014123.81124.22122.21123.081,278,054
12/2/2014123.73124.21123.01123.52836,620
12/1/2014124.30125.30123.75123.90669,030
11/28/2014124.68125.52124.17124.60286,382
11/26/2014123.82124.83123.33124.41449,153
11/25/2014123.80124.89122.88124.02777,123
11/24/2014122.89123.73122.51123.48650,670
11/21/2014122.98123.10121.76122.29774,166
11/20/2014120.15121.72120.09121.371,003,182
11/19/2014120.75121.27119.91120.85794,606
11/18/2014119.87121.63119.80120.921,469,383
11/17/2014119.19120.15118.88119.84816,289
11/14/2014119.81120.75119.09119.28716,152
11/13/2014117.08119.92116.90119.73945,109
11/12/2014118.45118.93117.12117.221,296,842
11/11/2014120.13120.22118.30118.701,252,952
11/10/2014121.60121.60119.80120.031,650,316
11/7/2014122.54123.32120.94121.64781,467
11/6/2014122.91123.55121.66123.10821,999
11/5/2014123.12123.50121.92123.10755,118
11/4/2014121.61123.08121.61122.60921,307
11/3/2014121.30122.34119.73121.46962,075
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center