L-3 Communications Holdings, Inc. Historical Stock Prices

LLL 
$113.04
*  
1.38
1.24%
Get LLL Alerts
*Delayed - data as of Oct. 23, 2014 10:32 ET  -  Find a broker to begin trading LLL now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    LLL Real Time
 
 
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 for next time

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

Results for: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
10:32  113.20  113.94  112.26  113.04 110,789
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
08/22/2014 110.3 110.62 109.57 109.77 459,378
08/21/2014 109.67 110.595 109.28 110.4 733,684
08/20/2014 107.67 109.38 107.25 109.28 947,062
08/19/2014 108.95 109.1597 107.57 107.75 744,142
08/18/2014 106.475 108.48 106.45 108.34 1,032,123
08/15/2014 105.61 106.64 104.79 105.74 1,546,945
08/14/2014 104.9 106.1 104.8 105.5 775,068
08/13/2014 104.38 105.66 104.19 105.55 645,112
08/12/2014 104 104.89 103.64 104.23 1,268,564
08/11/2014 105.06 105.43 104.02 104.12 768,402
08/08/2014 102.02 104.85 102.01 104.75 1,024,856
08/07/2014 102.13 102.57 101.34 101.59 1,140,616
08/06/2014 104.44 104.49 101.185 101.39 1,318,634
08/05/2014 103.84 105.42 103.6 104.83 1,712,207
08/04/2014 107.4 107.4 104.23 104.55 1,635,085
08/01/2014 104.96 108.97 104.612 107.41 2,345,957
07/31/2014 110 112 99.33 104.96 5,484,381
07/30/2014 119.97 120.26 118.61 119.64 694,698
07/29/2014 120.94 121 119.27 119.28 592,666
07/28/2014 120.87 121.49 119.72 120.78 394,685
07/25/2014 121.51 121.85 120.63 120.85 296,098
07/24/2014 122.49 122.49 121.32 121.99 337,388
07/23/2014 122.77 122.9897 121.81 122.38 333,361
07/22/2014 123.03 123.06 122.24 122.85 450,705
07/21/2014 121.58 122.61 121.22 122.43 381,727
07/18/2014 120.89 122 120.74 121.96 405,174
07/17/2014 120.7 122.09 120.59 120.61 519,767
07/16/2014 121.13 121.585 120.64 121.35 552,703
07/15/2014 120.62 121.73 120.38 120.82 567,549
07/14/2014 120.9 121.08 120.23 120.62 443,688
07/11/2014 119.06 120.38 118.73 120.22 454,400
07/10/2014 118.02 119.71 117.91 119.03 468,545
07/09/2014 119.1 119.71 118.45 119.24 520,575
07/08/2014 119.19 119.65 118.34 118.55 570,433
07/07/2014 120.56 120.6 119.2301 119.37 591,953
07/03/2014 120.44 121.12 120.27 120.63 352,763
07/02/2014 120.72 121.65 120.02 120.15 433,233
07/01/2014 120.89 121.52 119.78 121.18 570,829
06/30/2014 121.65 121.65 120.52 120.75 547,548
06/27/2014 120.99 121.41 120.63 121.19 734,011
06/26/2014 121.7 121.7 120.84 121.25 416,265
06/25/2014 120.81 121.75 120.81 121.66 439,320
06/24/2014 122.83 123.32 121.28 121.36 568,974
06/23/2014 123.24 123.85 122.31 122.89 493,327
06/20/2014 124.04 124.8 123.65 123.7 1,145,247
06/19/2014 123.86 124.43 122.3 124.24 715,982
06/18/2014 124.37 124.42 122.931 123.86 922,308
06/17/2014 125.15 125.15 123.4 124.12 936,337
06/16/2014 125.33 125.8 124.62 125.03 920,328
06/13/2014 125.2 125.84 124.76 125.56 796,139
06/12/2014 125.45 126.3 124.62 125.21 789,071
06/11/2014 126 126.18 125.32 125.82 864,887
06/10/2014 126.28 127 125.39 126.13 1,054,714
06/09/2014 125.42 127.27 125.02 126.76 1,022,156
06/06/2014 125 125.84 124.991 125.58 842,571
06/05/2014 123.43 125.05 123.05 124.88 909,655
06/04/2014 122.11 123.12 121.85 123.04 1,041,817
06/03/2014 121.33 122.46 121.07 122.35 1,124,065
06/02/2014 121.09 121.75 120.53 121.63 1,066,915
05/30/2014 120.04 121.24 119.72 121.17 1,061,133
05/29/2014 118.99 120.42 118.72 120.41 928,561
05/28/2014 118.64 119.44 118.54 118.97 866,743
05/27/2014 117.91 118.45 117.32 118.43 804,641
05/23/2014 116.17 117.77 116.01 117.74 949,159
05/22/2014 115 116.25 114.58 116.19 813,726
05/21/2014 115.28 115.73 114.2 115.01 830,535
05/20/2014 114.75 115.2 114.08 114.51 1,006,807
05/19/2014 114.51 115.15 113.7 114.8 1,116,825
05/16/2014 117.3 117.58 114.75 114.87 1,955,849
05/15/2014 116.99 117.425 115.56 116.35 1,960,924
05/14/2014 120.16 120.95 117.7 117.95 2,843,449
05/13/2014 115.97 121.43 115.97 121.06 4,684,100
05/12/2014 115.15 116.07 114.9415 115.85 409,586
05/09/2014 114.63 115.17 113.96 114.55 687,003
05/08/2014 115.58 116.31 114.74 114.89 586,056
05/07/2014 114.2 115.53 113.55 115.41 580,904
05/06/2014 114.15 114.43 113.62 113.8 627,473
05/05/2014 113.84 114.83 113.28 114.33 960,433
05/02/2014 114.44 114.87 113.16 113.38 1,297,908
05/01/2014 115 115.835 113.01 114.68 991,663
04/30/2014 115.47 116.16 114.65 115.37 829,545
04/29/2014 115.67 116.22 114.92 115.59 720,350
04/28/2014 116.01 116.16 113.58 114.69 923,480
04/25/2014 116.29 116.29 114.9 115.27 464,942
04/24/2014 117.79 118.24 115.42 116.46 693,829
04/23/2014 116.99 117.835 116.35 117.5 594,283
04/22/2014 117.91 118.48 116.74 116.75 639,587
04/21/2014 118.14 118.31 117.38 117.84 857,483
04/17/2014 116.9 118.07 116.9 117.73 447,894
04/16/2014 117 117.3 115.88 117.03 574,742
04/15/2014 114.67 116.68 114.15 116.53 754,350
04/14/2014 114.26 115.12 113.4 114.27 602,422
04/11/2014 113.98 114.96 113.54 113.66 681,268
04/10/2014 116.77 116.98 114.02 114.23 713,751
04/09/2014 115.31 116.84 114.96 116.64 1,327,103
04/08/2014 114.92 115.08 113.39 114.73 717,409
04/07/2014 116.5 117.3 114.41 114.96 854,334
04/04/2014 120.31 120.67 116.19 116.34 1,286,478
04/03/2014 119.95 120.15 119.41 119.91 675,506
04/02/2014 119.22 120.26 119.05 120.2 1,298,849
04/01/2014 118.5 119.16 118.04 118.79 991,415
03/31/2014 117.57 118.7 117.52 118.15 1,409,304
03/28/2014 116.73 118.02 116.67 117.41 353,927
03/27/2014 117.42 117.425 116.16 116.51 777,222
03/26/2014 117.07 118.605 117.07 117.27 1,540,022
03/25/2014 116.25 116.9 115.45 116.18 811,589
03/24/2014 116.01 116.38 114.77 115.82 433,235
03/21/2014 117.09 117.09 115.69 116.01 1,367,212
03/20/2014 115.89 117.11 115.89 116.06 501,796
03/19/2014 117.97 117.99 115.47 116.43 531,450
03/18/2014 118 118.8 117.44 117.7 509,295
03/17/2014 115.7 117.41 115.61 117.06 469,679
03/14/2014 114.21 115.99 113.78 115.3 776,097
03/13/2014 115.91 116.23 113.95 114.34 702,765
03/12/2014 114.81 115.5425 114.26 115.46 847,895
03/11/2014 116.52 116.52 114.83 115.07 622,813
03/10/2014 116.5 116.68 115.46 116.19 1,035,368
03/07/2014 117.78 118.23 116.815 117.25 1,084,112
03/06/2014 117.36 117.67 116.88 117.12 1,241,694
03/05/2014 117.49 118.47 116.78 117.16 1,442,763
03/04/2014 116.54 118.16 116.54 117.49 948,358
03/03/2014 114.89 116.46 114.59 116.01 748,509
02/28/2014 113.42 115.9 113.42 115.4 777,205
02/27/2014 112.41 113.87 112.41 113.82 653,582
02/26/2014 114 114.41 113.21 113.98 715,160
02/25/2014 115.53 116 113.63 113.84 1,450,828
02/24/2014 115.24 117.47 115.2 116.3 1,016,297
02/21/2014 115.7 116.49 114.88 115.58 760,185
02/20/2014 113.84 115.9 113.34 115.65 581,342
02/19/2014 114 115.19 113.4 113.67 1,279,109
02/18/2014 113.77 114.95 113.2299 114.82 862,913
02/14/2014 113.19 113.63 112.34 113.5 581,714
02/13/2014 112.73 113.6 112.36 113.08 901,913
02/12/2014 112.45 113.83 112.45 113.12 680,697
02/11/2014 112.75 113.24 112.37 112.54 1,475,296
02/10/2014 112.83 113.04 111.67 112.4 697,102
02/07/2014 111.83 113.95 110.74 113.02 1,292,834
02/06/2014 108.96 109.99 108.91 109.61 484,734
02/05/2014 107.7 109.47 106.9 108.96 825,532
02/04/2014 108.67 108.99 106.67 108.33 1,085,287
02/03/2014 110.25 111.89 108.33 108.62 1,879,551
01/31/2014 104.6 111.59 104.33 111.07 1,910,666
01/30/2014 104.51 105.43 103.42 105.41 1,234,065
01/29/2014 103.49 104.18 102.94 103.72 628,834
01/28/2014 103.79 104.64 103.74 104.47 570,758
01/27/2014 104.41 104.41 102.841 103.71 648,162
01/24/2014 106.79 106.9 104.16 104.17 774,171
01/23/2014 108.49 108.57 107.21 107.71 611,675
01/22/2014 108.69 108.94 107.79 108.62 569,185
01/21/2014 107.58 108.83 107.57 108.34 533,653
01/17/2014 107.04 107.61 106.91 107.57 418,155
01/16/2014 106.67 107.28 106.5 107 304,816
01/15/2014 106.4 107.7 106.34 107.28 438,633
01/14/2014 105.91 106.3768 105.46 106.14 403,270
01/13/2014 106.56 106.94 105.48 105.66 460,340
01/10/2014 106.4 106.69 105.85 106.32 551,775
01/09/2014 106.91 107.4 106.05 106.29 660,895
01/08/2014 104.64 105.71 104.04 105.46 615,270
01/07/2014 104.22 105.56 103.9875 104.74 717,239
01/06/2014 105.66 106.11 105.01 105.58 564,432
01/03/2014 105.13 105.851 105.026 105.38 369,001
01/02/2014 106.07 106.28 104.94 105.08 720,066
12/31/2013 106.87 107.13 106.662 106.86 323,395
12/30/2013 107.39 107.53 106.38 106.78 371,261
12/27/2013 108.6 108.69 107.07 107.12 254,018
12/26/2013 106.84 107.62 106.73 107.13 453,200
12/24/2013 105.82 106.95 105.82 106.73 175,141
12/23/2013 105.65 106.24 105.61 106.03 353,201
12/20/2013 105.09 106.13 104.8 105.49 1,014,556
12/19/2013 104.55 104.9 103.8 104.57 633,623
12/18/2013 102.42 104.9 102.17 104.78 830,859
12/17/2013 103.27 103.46 102.05 102.39 469,554
12/16/2013 102.19 103.4 102.02 103.02 909,205
12/13/2013 101.61 102.35 101.147 102.23 436,579
12/12/2013 100.61 101.5 100.61 101.3 511,466
12/11/2013 102.47 102.75 100.67 100.88 570,101
12/10/2013 101.72 102.46 101.25 102.38 722,471
12/09/2013 101.98 102.232 101.72 101.95 655,847
12/06/2013 101.47 101.96 101.39 101.8 582,151
12/05/2013 101.58 101.67 100.58 100.81 582,480
12/04/2013 102.4 102.65 100.633 101.58 764,393
12/03/2013 102.9 103.526 102.27 102.68 487,299
12/02/2013 103.46 103.77 102.9775 103.19 695,493
11/29/2013 103.5 103.85 103.22 103.46 276,882
11/27/2013 103.27 103.87 102.77 103.48 441,360
11/26/2013 102.5 103.45 102.26 103.01 576,085
11/25/2013 102.45 102.45 101.86 102.37 603,294
11/22/2013 101.87 102.445 101.86 102.34 741,283
11/21/2013 101.78 102.25 101.18 101.86 545,198
11/20/2013 101.78 102.55 101.09 101.36 568,900
11/19/2013 102.63 102.92 101.55 101.78 668,231
11/18/2013 102.31 103.41 102.31 102.86 465,923
11/15/2013 101.94 102.04 101.11 101.95 391,644
11/14/2013 101.53 102.22 100.79 101.96 348,385
11/13/2013 101.02 101.93 100.58 101.87 349,063
11/12/2013 101.41 101.75 100.9985 101.24 401,538
11/11/2013 101.5 101.64 101.15 101.35 394,750
11/08/2013 100.86 101.625 100.78 101.5 607,061
11/07/2013 102.28 102.73 100.79 100.86 600,750
11/06/2013 101.13 102.32 101.13 102.28 620,816
11/05/2013 100.73 101.32 100.26 101.05 676,227
11/04/2013 101 101.24 100.46 100.84 533,385
11/01/2013 100.59 101.45 100.1 100.76 720,386
10/31/2013 99.33 100.89 98.89 100.45 956,484
10/30/2013 98.31 100.5 98.1 99.45 1,392,448
10/29/2013 97.26 98.05 95.59 97.98 1,067,244
10/28/2013 97.18 97.58 96.74 97.1 720,596
10/25/2013 96.25 97.669 95.63 97.53 681,364
10/24/2013 96.05 96.42 95.37 96.29 361,985
10/23/2013 95.13 96 94.56 95.98 574,567
10/22/2013 94.74 95.57 94.45 95 546,105
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?