L-3 Communications Holdings, Inc. Historical Stock Prices

LLL 
$124.02
*  
0.54
0.44%
Get LLL Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading LLL now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  123.37  124.89  122.88  124.02 777,123
11/24/2014 122.89 123.73 122.51 123.48 650,670
11/21/2014 122.98 123.1 121.76 122.29 774,166
11/20/2014 120.15 121.72 120.09 121.37 1,003,182
11/19/2014 120.75 121.27 119.905 120.85 794,606
11/18/2014 119.87 121.63 119.8 120.92 1,469,383
11/17/2014 119.19 120.15 118.88 119.84 816,289
11/14/2014 119.81 120.75 119.09 119.28 716,152
11/13/2014 117.08 119.92 116.9 119.73 945,109
11/12/2014 118.45 118.93 117.12 117.22 1,296,842
11/11/2014 120.13 120.22 118.3 118.7 1,252,952
11/10/2014 121.6 121.6 119.8 120.03 1,650,316
11/07/2014 122.54 123.32 120.94 121.64 781,467
11/06/2014 122.91 123.55 121.66 123.1 821,999
11/05/2014 123.12 123.5 121.92 123.1 755,118
11/04/2014 121.61 123.075 121.61 122.6 921,207
11/03/2014 121.3 122.34 119.725 121.46 961,260
10/31/2014 121.81 122.08 120.2 121.46 1,209,200
10/30/2014 113.32 122.875 111.41 119.85 2,476,478
10/29/2014 117.41 117.81 116.47 117.49 1,192,897
10/28/2014 115.59 117.05 115.35 116.76 626,354
10/27/2014 113.97 115.3 113.73 115.23 548,995
10/24/2014 114.85 114.85 112.8 114.56 537,017
10/23/2014 113.2 115.47 112.26 114.43 905,824
10/22/2014 110.57 113.42 110.57 111.66 992,323
10/21/2014 110.35 111.11 109.73 110.15 1,557,990
10/20/2014 110.03 110.65 108.8 109.55 1,320,800
10/17/2014 110.3 112.4 110.3 110.63 1,032,987
10/16/2014 106.61 110.46 105.94 109.23 848,399
10/15/2014 106.73 110.04 105.14 109.09 1,595,604
10/14/2014 108.74 110.5 107.59 108.27 1,305,931
10/13/2014 116 117.705 109.14 109.25 2,911,140
10/10/2014 107.72 122.68 106.46 115.15 5,234,647
10/09/2014 111.85 112.265 107.92 108.11 1,166,291
10/08/2014 110.77 112.18 109.1 112.06 1,312,958
10/07/2014 112.52 113.6 110.76 110.8 1,297,658
10/06/2014 115.67 116.01 112.98 113.08 1,205,952
10/03/2014 114.11 115.53 113.58 115.09 1,071,474
10/02/2014 115.11 115.49 111.96 113.61 974,507
10/01/2014 118.4 118.4 115.23 115.23 1,191,155
09/30/2014 115.42 119.53 114.92 118.92 2,031,708
09/29/2014 113.47 115.42 112.98 115.26 1,108,866
09/26/2014 109.88 114.83 109.84 114.75 1,384,704
09/25/2014 111.21 111.36 109.63 109.73 708,424
09/24/2014 110.77 111.31 110.14 111.13 708,324
09/23/2014 111.97 112.41 110.57 110.63 994,022
09/22/2014 114.21 114.53 112.55 112.61 775,603
09/19/2014 116.05 116.29 114.02 114.24 1,169,750
09/18/2014 116.48 116.82 115.26 115.49 744,871
09/17/2014 116.58 116.96 115.42 115.99 728,341
09/16/2014 115.8 116.46 115.35 116.13 789,464
09/15/2014 114.57 116.05 113.98 115.82 716,881
09/12/2014 114.5 115.01 113.75 114.78 678,777
09/11/2014 113.37 114.83 112.87 114.81 1,005,385
09/10/2014 111.99 113.66 111.85 113.58 1,014,082
09/09/2014 112.99 113.38 112.085 112.27 854,732
09/08/2014 113.41 114.23 112.87 112.96 714,628
09/05/2014 111.08 112.11 110.44 112.06 592,998
09/04/2014 111.92 113.02 110.73 110.97 1,553,710
09/03/2014 110.67 111.14 109.99 110.15 690,146
09/02/2014 110.2 110.53 109.62 110.19 518,146
08/29/2014 109.63 110.12 109.335 109.95 531,132
08/28/2014 109 109.68 108.85 109.52 491,091
08/27/2014 109.72 110.03 109.15 109.54 563,363
08/26/2014 109.88 110.338 109.36 109.43 468,423
08/25/2014 110.15 110.3 109.36 109.65 515,280
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?