L-3 Communications Holdings, Inc. Historical Stock Prices

LLL 
$106.32
*  
0.37
0.35%
Get LLL Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading LLL now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    LLL Pre-Market
 
 
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: 1 Year, From 03-SEP-2014 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  106.67  107.57  105.88  106.32 328,183
09/03/2015 106.23 107.57 105.88 106.32 334,205
09/02/2015 103.85 105.95 103.82 105.95 377,461
09/01/2015 103.78 104.22 102.69 103.07 598,592
08/31/2015 106.59 106.8 105.19 105.47 559,521
08/28/2015 106.77 107.17 106.25 106.97 528,866
08/27/2015 108.07 108.84 105.18 107.12 1,008,752
08/26/2015 106.42 107.295 103.83 107.12 736,646
08/25/2015 106.87 107.79 104.24 104.37 861,534
08/24/2015 101.11 108.43 101.11 105.66 1,151,859
08/21/2015 110.29 110.85 108.43 108.5 645,321
08/20/2015 112.72 112.96 111.55 111.63 496,760
08/19/2015 114.22 114.94 113.4 113.78 525,333
08/18/2015 115.37 115.64 114.81 115.05 439,938
08/17/2015 115.02 115.906 114.84 115.79 350,152
08/14/2015 115.65 116.16 114.38 115.43 675,187
08/13/2015 114.98 116.26 114.37 115.55 697,706
08/12/2015 114.3 116.005 113.76 115.54 793,640
08/11/2015 115.26 115.75 114.69 115.63 670,503
08/10/2015 116.18 117.36 115.72 116.34 925,232
08/07/2015 115.4 116.08 114.1 115.27 593,289
08/06/2015 115.59 116.06 114.56 115.71 702,787
08/05/2015 115.08 116.32 115.01 115.55 903,432
08/04/2015 114.32 115.53 113.58 114.76 478,990
08/03/2015 115.39 115.81 113.49 114.41 1,034,967
07/31/2015 114.43 117.5 113.34 115.46 1,287,446
07/30/2015 118.28 118.48 113.31 114.75 2,723,157
07/29/2015 122 124.404 121.37 124.04 722,725
07/28/2015 120.5 121.99 120.06 121.58 529,427
07/27/2015 120.38 120.485 119.54 120.19 466,334
07/24/2015 121.64 121.68 120.3 120.65 349,828
07/23/2015 122.04 122.98 121.71 121.93 496,962
07/22/2015 121.7 122.03 121.129 121.75 579,686
07/21/2015 122.43 122.59 121.47 121.75 682,663
07/20/2015 122.89 123.03 122.46 122.8 472,627
07/17/2015 122.73 123.08 122.46 122.67 485,316
07/16/2015 122.57 123.32 122.038 123.29 572,173
07/15/2015 121.76 122.11 121.24 122.05 509,215
07/14/2015 121.18 121.94 120.54 121.66 528,751
07/13/2015 121.07 121.34 120.542 121.05 663,499
07/10/2015 119.08 120.62 118.72 120.22 651,195
07/09/2015 118.2 118.54 117.59 117.59 765,632
07/08/2015 117.37 118.54 117.14 117.21 884,440
07/07/2015 116.44 118.32 115.26 118.24 809,913
07/06/2015 114.75 116.06 113.78 116.01 596,662
07/02/2015 116.13 116.46 115.63 115.74 681,914
07/01/2015 114.63 115.9 114.47 115.85 539,334
06/30/2015 114.25 114.31 113.01 113.38 535,613
06/29/2015 113.88 114.76 113.21 113.28 509,917
06/26/2015 114.7 114.875 114.295 114.7 492,330
06/25/2015 115.75 115.75 114.19 114.28 394,088
06/24/2015 116.71 116.72 115.55 115.73 409,130
06/23/2015 117.22 117.53 116.2301 116.71 412,976
06/22/2015 117.3 117.58 116.48 117.4 304,549
06/19/2015 117.52 117.58 116.42 116.77 476,859
06/18/2015 116.72 118.11 116.36 117.63 435,980
06/17/2015 115.99 117.1099 115.29 116.44 485,945
06/16/2015 115.21 116.04 114.86 115.73 347,081
06/15/2015 115.37 116.265 114.78 115.49 361,242
06/12/2015 116.19 116.76 115.37 116.55 402,265
06/11/2015 115.92 117.31 115.79 117.2 523,043
06/10/2015 114.17 116.12 114.13 115.84 513,154
06/09/2015 114.91 115.18 114.03 114.11 530,751
06/08/2015 115.53 115.99 115.06 115.1 484,799
06/05/2015 116.26 116.84 115.11 115.75 692,431
06/04/2015 117.83 118.5 116.79 116.84 766,118
06/03/2015 118.34 119.14 117.6 118.46 727,037
06/02/2015 117.53 118.2 116.66 117.59 464,608
06/01/2015 117.9 118.72 117.0801 117.92 521,837
05/29/2015 118.42 118.6 117.19 117.81 575,478
05/28/2015 118.5 118.8 117.8 118.21 600,911
05/27/2015 118.17 118.78 117.63 118.61 542,389
05/26/2015 119.18 119.24 117.39 117.73 486,743
05/22/2015 120.63 120.9 119.21 119.52 657,958
05/21/2015 121.23 122.14 121.006 121.11 525,903
05/20/2015 120.73 121.92 120.11 121.05 654,681
05/19/2015 120.1 121.05 119.81 120.52 451,266
05/18/2015 119.6 120.42 119.51 120.23 316,778
05/15/2015 119.97 120.215 119.21 119.56 514,362
05/14/2015 118.6 120.01 118.35 119.97 623,772
05/13/2015 117.23 118.62 116.81 118.42 944,280
05/12/2015 115.88 117.08 115.35 116.77 689,032
05/11/2015 116.17 117.34 115.83 116.64 599,923
05/08/2015 115.79 116.96 115.79 116.45 470,308
05/07/2015 113.47 115.29 113.05 114.9 677,625
05/06/2015 113.68 114.13 112.74 113.88 548,285
05/05/2015 115.07 115.25 112.88 113.38 755,060
05/04/2015 114.32 115.97 114.32 115.2 550,888
05/01/2015 115 115.48 112.72 114.52 1,351,283
04/30/2015 119.63 121.4934 113.74 114.91 1,421,320
04/29/2015 122.07 122.85 121.2363 121.65 574,914
04/28/2015 121.62 122.62 121.0601 122.59 349,279
04/27/2015 123.56 123.81 121.69 121.89 459,876
04/24/2015 123.75 124.04 122.73 123.37 278,348
04/23/2015 123.64 124.58 123.21 123.74 397,114
04/22/2015 123.25 124.03 122.41 123.83 292,478
04/21/2015 124.4 124.62 122.84 123.32 355,052
04/20/2015 122.78 124.14 122.78 123.69 278,464
04/17/2015 123.35 123.62 122.08 122.44 550,576
04/16/2015 123.5 124.79 123.05 124.42 490,096
04/15/2015 124.17 124.9 123.5 123.64 407,789
04/14/2015 124.24 124.86 122.98 123.96 367,608
04/13/2015 125.55 126.28 124.38 124.58 382,552
04/10/2015 126.07 126.61 125.33 126.04 323,562
04/09/2015 126.33 126.94 125.37 125.81 431,680
04/08/2015 125.47 126.9 125.39 126.31 399,280
04/07/2015 125.73 127.34 125.37 125.37 455,113
04/06/2015 124.59 126.37 124.3 125.73 404,719
04/02/2015 125.41 126.62 124.89 124.99 401,003
04/01/2015 124.92 125.82 123.38 125.29 697,294
03/31/2015 126.17 126.57 125.1575 125.79 434,091
03/30/2015 125.88 127.19 125.88 126.69 755,234
03/27/2015 125.21 125.93 124.76 125.23 541,291
03/26/2015 123.92 125.46 123.4 125.17 561,029
03/25/2015 127.74 127.74 124.64 124.64 905,341
03/24/2015 127.34 128.54 126.84 127.19 654,204
03/23/2015 128.86 129.5 127.6 127.67 537,871
03/20/2015 127.39 129 126.9 128.61 1,386,846
03/19/2015 126.82 127.325 126.28 126.77 547,937
03/18/2015 126.85 127.96 124.63 127.11 795,624
03/17/2015 126.48 127.39 126.25 127.02 374,251
03/16/2015 125.13 127.129 125.08 126.99 487,539
03/13/2015 125.55 126.52 123.665 124.89 449,271
03/12/2015 125.52 126.53 125.01 125.63 443,379
03/11/2015 125.83 126.425 124.49 125.08 751,035
03/10/2015 125.19 125.57 123.8404 123.87 468,534
03/09/2015 125.51 126.96 125.35 126.28 372,714
03/06/2015 126.36 127.03 124.8 125.3 485,447
03/05/2015 127.44 128.07 127.01 127.26 357,792
03/04/2015 128.75 128.75 127.53 127.91 521,699
03/03/2015 130.42 130.86 128.07 128.83 620,812
03/02/2015 129.32 131.28 129.1231 131.26 483,380
02/27/2015 130.64 130.815 129.36 129.43 446,198
02/26/2015 130.54 131.86 130.35 130.75 874,268
02/25/2015 132.24 132.3 130.75 131.08 728,437
02/24/2015 130.71 132.7 130.52 132.44 560,894
02/23/2015 130.22 132.23 129.07 131.95 658,557
02/20/2015 130.82 132.92 130.1 132.87 524,574
02/19/2015 129.64 131.21 129.05 131.18 616,949
02/18/2015 129.04 129.59 127.84 129.58 722,755
02/17/2015 129.03 130.03 128.65 129.31 392,578
02/13/2015 129.07 130.03 128.9 129.45 441,421
02/12/2015 129.1 129.61 128.23 129.26 435,450
02/11/2015 128.52 129.48 127.51 128.37 546,761
02/10/2015 128.09 129.07 127.26 128.73 385,852
02/09/2015 128.21 129.52 127.12 127.56 453,258
02/06/2015 128.34 129.96 127.68 128.91 702,068
02/05/2015 127.53 128.58 126.5 127.81 482,292
02/04/2015 126.65 128.12 125.78 127.08 648,939
02/03/2015 124.99 126.99 124.8101 126.92 596,814
02/02/2015 123.34 124.66 121.71 124.43 717,860
01/30/2015 122.04 124.61 120.5507 123.12 1,292,683
01/29/2015 122.39 127.13 121.45 123.06 930,916
01/28/2015 126.61 127.35 124.44 124.59 981,763
01/27/2015 125.95 127.31 125.55 125.71 467,323
01/26/2015 127.42 127.84 126.11 127.77 659,202
01/23/2015 128.28 128.58 127.35 127.74 623,291
01/22/2015 126.18 128.45 126.18 128.25 899,153
01/21/2015 125.67 126.74 124.98 125.8 718,172
01/20/2015 126 127.3 124.17 125.8 641,631
01/16/2015 125.57 126.46 124.64 125.67 1,040,752
01/15/2015 127.08 127.38 125.4801 125.71 645,195
01/14/2015 124.77 126.56 124.63 125.81 618,904
01/13/2015 127 129.48 125.17 126.25 667,300
01/12/2015 127.67 127.79 126.53 126.81 1,027,522
01/09/2015 127.87 127.98 126.14 127.18 861,065
01/08/2015 126.56 128.75 126.52 127.83 1,080,186
01/07/2015 124.57 126.29 124.48 125.71 788,414
01/06/2015 124.17 125.27 122.44 123.64 574,966
01/05/2015 126.23 127.29 124.02 124.13 662,883
01/02/2015 126.99 128.3 125.9 127.49 719,080
12/31/2014 128.4 128.52 126.08 126.21 685,076
12/30/2014 127.41 129.03 126.52 128.09 853,148
12/29/2014 127.84 128.61 127.09 127.76 609,392
12/26/2014 128.49 129.26 127.98 128.22 414,141
12/24/2014 128.27 129.22 128.02 128.34 315,309
12/23/2014 128.23 128.92 127.52 128.27 598,705
12/22/2014 125.5 127.99 125.39 127.51 884,057
12/19/2014 126.66 127.61 125.22 125.35 1,365,279
12/18/2014 123.67 126.09 123.34 126.05 1,056,962
12/17/2014 121.5 122.5 120.79 121.89 1,332,791
12/16/2014 120.57 123.24 119.87 121.09 969,160
12/15/2014 120.44 121.44 119.5032 120.73 814,686
12/12/2014 121.65 122.72 120.1 120.14 859,481
12/11/2014 123.44 124.62 122.52 122.71 774,746
12/10/2014 124.93 125.18 122.53 122.58 722,885
12/09/2014 123.09 125.5 122.68 125.1 837,094
12/08/2014 124.67 125.61 124.13 124.32 645,757
12/05/2014 123.98 125.89 123.98 124.59 826,722
12/04/2014 123.21 123.7797 122.62 123.52 920,720
12/03/2014 123.81 124.22 122.2125 123.08 1,278,054
12/02/2014 123.73 124.2097 123.01 123.52 836,620
12/01/2014 124.3 125.3 123.75 123.9 669,030
11/28/2014 124.68 125.52 124.17 124.6 286,382
11/26/2014 123.82 124.83 123.331 124.41 449,153
11/25/2014 123.8 124.89 122.88 124.02 777,123
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?