Historical Stock Prices

LLL 
$131.53
*  
0.69
0.53%
Get LLL Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 130.58 131.87 129.9 131.53 695,658
04/28/2016 129.9 132.63 128.66 130.84 1,104,509
04/27/2016 126.44 131.54 126.44 130.88 1,458,033
04/26/2016 124.02 125 123.455 124.82 1,126,168
04/25/2016 123.5 124.45 123.13 123.85 391,796
04/22/2016 122.99 124.66 122.235 124.03 615,352
04/21/2016 123.4 124.12 122.58 122.83 329,948
04/20/2016 123.37 124.44 122.48 123.56 1,020,483
04/19/2016 122.6 123.3 121.94 123.21 641,667
04/18/2016 120.3 123.27 120.01 122.5 1,243,082
04/15/2016 119.44 121.08 119.17 120.5 1,171,464
04/14/2016 119.9 120.35 118.605 119.9 1,913,249
04/13/2016 120.42 120.66 119.44 120.09 430,049
04/12/2016 119.36 120.37 119.36 119.83 454,712
04/11/2016 119.77 120.51 119.33 119.34 334,853
04/08/2016 119.67 120.695 119.23 119.41 352,926
04/07/2016 119.66 120.32 118.15 119.03 582,110
04/06/2016 118.93 120.57 118.67 120.24 421,611
04/05/2016 118.83 119.94 118.36 119.12 536,917
04/04/2016 118.27 119.86 118.03 119.4 539,895
04/01/2016 117.9 119.02 116.97 118.54 756,193
03/31/2016 120.34 120.61 118.29 118.5 929,052
03/30/2016 119.53 120.9 119.262 120.01 401,804
03/29/2016 118.25 119.1 117.5 118.97 416,006
03/28/2016 118.66 119.27 117.23 118.69 380,724
03/24/2016 118.71 119.11 117.564 118.42 488,522
03/23/2016 119.32 120.85 119.32 119.58 533,331
03/22/2016 118.5 119.9 117.81 119.38 1,248,472
03/21/2016 118.29 119.57 117.94 118.79 479,404
03/18/2016 118.13 119.52 117.735 118.74 850,714
03/17/2016 118.3 118.59 117.51 117.99 507,376
03/16/2016 117.66 118.37 116.7 117.93 407,141
03/15/2016 116.95 118.275 116.81 117.82 432,725
03/14/2016 118.55 119.06 116.37 117.85 271,533
03/11/2016 118.34 119.74 117.6325 119.09 567,449
03/10/2016 118.07 118.985 115.75 117 644,265
03/09/2016 118.74 119.42 117.36 117.59 465,417
03/08/2016 117.66 119 116.55 117.91 459,504
03/07/2016 119.07 119.92 116.89 118.01 567,137
03/04/2016 120.23 120.7599 119.02 119.5 535,799
03/03/2016 119.74 120.6 118.45 120.55 536,520
03/02/2016 118.8 119.82 118.37 119.47 561,428
03/01/2016 117.77 119.33 117.38 118.91 622,751
02/29/2016 118.84 119.52 117.29 117.31 591,780
02/26/2016 118.96 119.86 118.66 118.92 395,923
02/25/2016 117.68 119.24 117.6 119.19 318,469
02/24/2016 117.19 118.22 116.38 117.92 309,756
02/23/2016 118.22 119.39 116.4 117.8 373,389
02/22/2016 117.83 119.93 117.83 118.61 533,202
02/19/2016 117.36 117.69 116.235 117.56 508,433
02/18/2016 117.54 118.87 116.45 117.43 485,364
02/17/2016 117.25 118.37 116.38 117.14 595,594
02/16/2016 117.04 117.04 115.17 116.2 572,827
02/12/2016 115.19 115.96 113.98 115.33 416,040
02/11/2016 115.89 116.386 112.45 114.73 484,033
02/10/2016 118.54 119.25 117.56 118.1 349,711
02/09/2016 115.79 119.14 115.79 118.15 608,611
02/08/2016 116.14 117.28 115.61 117.2 699,167
02/05/2016 117.54 117.95 116.72 117.58 768,135
02/04/2016 117.57 118.45 116.89 117.39 543,065
02/03/2016 117.82 118.21 115.8 117.57 655,404
02/02/2016 116.65 117.52 116.17 116.75 657,600
02/01/2016 118.37 118.73 117.0301 117.59 854,804
01/29/2016 112.84 116.87 112.7 116.84 1,069,827
01/28/2016 112.5 114.57 110.26 111.98 864,300
01/27/2016 110.99 112.1 109.89 110.21 755,544
01/26/2016 110.17 112.253 110.17 111.92 427,339
01/25/2016 111.56 111.84 110.14 110.27 347,462
01/22/2016 109.89 111.6 109.89 111.56 422,400
01/21/2016 108.37 110.1 107.92 108.85 690,009
01/20/2016 108.35 108.96 105.88 108.05 632,046
01/19/2016 112.97 113.055 109.65 109.87 697,649
01/15/2016 110.61 112.5 109.9 111.69 607,572
01/14/2016 114.24 114.71 112.75 113.55 491,577
01/13/2016 117.57 117.77 113.37 114.18 494,000
01/12/2016 116.7 117.38 114.85 116.94 460,081
01/11/2016 115.09 116.45 114.625 115.89 437,130
01/08/2016 116.06 117.276 114.26 114.55 746,207
01/07/2016 115.05 117.56 114.93 115.68 573,606
01/06/2016 118.31 119.32 116.49 117.48 502,640
01/05/2016 117.6 120.115 117.6 119.6 555,291
01/04/2016 117.85 117.85 115.96 117.28 474,407
12/31/2015 120.26 120.736 119.12 119.51 290,300
12/30/2015 120.78 121.68 120.3 120.94 302,713
12/29/2015 120.05 121.27 119.94 120.72 270,399
12/28/2015 119.71 119.71 118.05 119.38 316,082
12/24/2015 119.61 120.45 119.07 119.95 123,490
12/23/2015 118.98 119.89 118.13 119.72 872,456
12/22/2015 117.93 119.12 117.58 118.48 432,243
12/21/2015 117.71 118.6599 116.76 117.26 512,719
12/18/2015 117.58 117.78 116.43 116.56 1,027,574
12/17/2015 120.99 121.24 117.53 117.65 658,289
12/16/2015 120.33 121.288 119.0901 120.77 461,108
12/15/2015 119.86 121.3 119.17 119.48 465,670
12/14/2015 119.55 119.89 117.94 119.51 670,855
12/11/2015 119.77 120.49 118.93 119.26 560,919
12/10/2015 120.57 121.97 119.84 121.19 538,861
12/09/2015 123.5 124.44 119.9296 120.61 737,318
12/08/2015 124.27 125.23 123.41 124.21 823,037
12/07/2015 123.81 125.695 123.81 125.47 815,706
12/04/2015 121.21 124.82 121.02 124.01 1,175,495
12/03/2015 122.56 122.9 120.08 120.74 482,083
12/02/2015 122.93 123.49 122 122.36 466,227
12/01/2015 123.3 123.9 122.18 122.96 625,233
11/30/2015 124.6 124.6 122.03 122.41 695,183
11/27/2015 123.6 124.86 123.59 124.47 152,501
11/25/2015 124.48 126.62 123.06 123.57 482,091
11/24/2015 125.63 125.93 118.29 124.61 2,009,842
11/23/2015 126.12 126.6 125.72 126.02 407,327
11/20/2015 126.04 126.93 125.835 126.35 496,059
11/19/2015 125.53 126.2 124.42 125.36 519,215
11/18/2015 124.68 125.96 124.21 125.16 679,091
11/17/2015 124.05 124.845 123.045 124.42 878,082
11/16/2015 118.96 123.95 118.96 123.65 1,149,275
11/13/2015 118.68 119.63 118.25 118.41 481,048
11/12/2015 119.07 119.59 118.37 118.85 820,086
11/11/2015 120.23 121.5 119.96 120.17 478,442
11/10/2015 120.3 121 119.05 119.89 486,244
11/09/2015 121.45 121.68 119.925 120.68 388,236
11/06/2015 122.46 122.98 120.47 122.09 707,155
11/05/2015 123.13 123.75 122.42 122.93 709,207
11/04/2015 123.94 124.495 122.6 123.04 876,024
11/03/2015 123.8 124.73 123.28 123.72 870,000
11/02/2015 126.4 127.47 123.07 124.23 1,327,030
10/30/2015 127.43 128.77 126.36 126.4 1,360,153
10/29/2015 123.79 131.36 120.93 128.4 2,192,290
10/28/2015 116.85 126.23 116.84 125.59 1,869,702
10/27/2015 114.46 115.22 114.2344 114.55 419,963
10/26/2015 114.99 115.31 114.36 115.04 256,749
10/23/2015 114.42 115.13 113.45 114.84 341,181
10/22/2015 112.18 114.7 112.08 114.01 365,763
10/21/2015 111.45 112.73 111.31 111.35 435,044
10/20/2015 109.76 111.07 108.2101 110.66 461,203
10/19/2015 109.94 110.14 109.59 109.93 658,559
10/16/2015 110.82 111.14 110.04 110.34 434,691
10/15/2015 110.23 110.7 108.91 110.34 592,227
10/14/2015 111.45 111.93 108.81 109.5 367,774
10/13/2015 112.59 113.27 111.44 111.48 450,134
10/12/2015 113.56 113.85 113.07 113.58 330,717
10/09/2015 113.12 114.35 112.64 113.68 433,461
10/08/2015 110.14 113.19 110.14 112.83 478,645
10/07/2015 108.13 110.56 108.13 110.44 758,885
10/06/2015 106.97 108.58 106.89 107.64 608,486
10/05/2015 106.14 107.21 106.14 107.13 438,883
10/02/2015 102.76 105.29 102.4 105.26 411,331
10/01/2015 104.34 105 102.7404 103.99 379,966
09/30/2015 103.25 104.58 103.07 104.52 498,083
09/29/2015 101.79 103.15 101.13 102.08 526,184
09/28/2015 103.46 103.82 101.84 101.9 589,082
09/25/2015 104.89 105.165 103.47 104.27 705,487
09/24/2015 103.4 104.67 102.56 104.34 602,562
09/23/2015 106.3 106.95 103.84 104.44 472,459
09/22/2015 106.56 106.822 105.47 105.99 388,357
09/21/2015 107.41 108.7 107.16 107.94 581,753
09/18/2015 106.77 107.93 106.11 106.89 843,309
09/17/2015 107.76 109.85 107.57 108.08 847,927
09/16/2015 107.65 107.87 106.42 107.65 498,591
09/15/2015 106.02 107.97 105.75 107.51 353,938
09/14/2015 105.58 106.01 105.08 105.84 455,637
09/11/2015 105.55 106.17 105.13 105.61 454,639
09/10/2015 105.63 106.59 104.262 105.84 382,522
09/09/2015 108.04 108.28 105.71 105.94 588,739
09/08/2015 104.94 107.05 104.86 107.02 1,088,598
09/04/2015 104.73 105.32 104.22 104.63 414,405
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
*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?