Historical Stock Prices

LLL 
$123.37
*  
0.37
0.3%
Get LLL Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-APR-2014 TO 24-APR-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.
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
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
*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?