$104.61 +1.54 (%) L-3 Communications Holdings Inc - NYSE

Sep. 2, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LLL historical data

Date Open High Low Close Volume
9/1/2015103.78104.22102.69103.07598,592
8/31/2015106.59106.80105.19105.47559,521
8/28/2015106.77107.17106.25106.97528,866
8/27/2015108.07108.84105.18107.121,008,752
8/26/2015106.42107.30103.83107.12736,646
8/25/2015106.87107.79104.24104.37862,080
8/24/2015101.11108.43101.11105.661,151,859
8/21/2015110.29110.85108.43108.50645,321
8/20/2015112.72112.96111.55111.63496,760
8/19/2015114.22114.94113.40113.78525,435
8/18/2015115.37115.64114.81115.05439,938
8/17/2015115.02115.91114.84115.79350,152
8/14/2015115.65116.16114.38115.43675,187
8/13/2015114.98116.26114.37115.55697,706
8/12/2015114.30116.01113.76115.54793,640
8/11/2015115.26115.75114.69115.63670,503
8/10/2015116.18117.36115.72116.34925,232
8/7/2015115.40116.08114.10115.27593,289
8/6/2015115.59116.06114.56115.71702,787
8/5/2015115.08116.32115.01115.55903,432
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
  • 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!