Home > Quotes > LLL > Historical Prices

Historical Stock Prices

LLL 
$85.19
*  
0.12
  negative  
0.14%
Get LLL Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 84.69 85.32 84.5 85.19 290,991
05/23/2013 85.11 86.02 85 85.07 521,244
05/22/2013 87.42 87.96 85.67 85.81 860,290
05/21/2013 86.85 87.38 86.46 87.37 659,039
05/20/2013 85.44 86.96 85.21 86.76 571,789
05/17/2013 84.77 85.76 84.77 85.55 661,026
05/16/2013 84.89 85.69 84.64 84.77 384,755
05/15/2013 83.71 85.29 83.28 85.09 587,516
05/14/2013 83.85 84.45 83.74 84.27 514,709
05/13/2013 83.74 83.9875 83.52 83.82 326,680
05/10/2013 83.99 84.34 83.4 83.78 444,589
05/09/2013 84.42 84.98 83.9 84.08 494,476
05/08/2013 83.85 84.43 83.76 84.42 417,722
05/07/2013 83.66 84 83.24 83.86 352,624
05/06/2013 82.54 83.95 82.54 83.54 454,290
05/03/2013 82.6 83.7 82.5 83.42 517,612
05/02/2013 81.2 82.3825 81.01 82.31 503,947
05/01/2013 80.98 81.75 80.81 81 550,161
04/30/2013 80.99 81.34 80.8 81.25 496,146
04/29/2013 81.37 81.46 80.61 81.08 539,455
04/26/2013 82.48 82.48 79.63 81.39 483,771
04/25/2013 83 83 81 82.31 867,076
04/24/2013 81.69 83 81.69 82.6 850,509
04/23/2013 81.64 81.95 80.5374 81.35 508,235
04/22/2013 81.5 81.5 80.57 81.27 435,313
04/19/2013 80.49 81.49 80.428 81.38 619,517
04/18/2013 80.36 80.56 79.75 80.19 534,094
04/17/2013 82.05 82.4 80.21 80.31 834,968
04/16/2013 82.14 82.74 81.91 82.68 829,367
04/15/2013 82.12 82.605 81.3 81.58 730,707
04/12/2013 82.95 82.95 81.78 82.45 693,214
04/11/2013 83.5 83.99 83.229 83.3 824,215
04/10/2013 82 83.42 81.76 83.37 569,823
04/09/2013 82 82.32 81.541 81.84 483,734
04/08/2013 81.76 81.83 80.85 81.83 623,615
04/05/2013 80.55 82.44 80.21 82.4 1,088,109
04/04/2013 81.1 82.36 81.04 81.21 644,148
04/03/2013 80.11 81.5 80 81.09 796,693
04/02/2013 80.82 80.82 79.72 80.03 599,417
04/01/2013 80.92 81 80.265 80.45 407,792
03/28/2013 80.29 80.96 79.93 80.92 793,012
03/27/2013 79.7 80.29 79.5 80.16 366,837
03/26/2013 80.13 80.19 79.79 80.09 340,953
03/25/2013 80.75 81.05 79.7 79.82 426,914
03/22/2013 80.35 80.755 80.17 80.43 267,944
03/21/2013 80.73 81.33 80.09 80.29 411,364
03/20/2013 81.32 81.6 81.1 81.21 384,555
03/19/2013 81.06 81.23 80.5 81.03 510,244
03/18/2013 80.54 81.01 80.26 80.67 465,916
03/15/2013 79.82 81.13 79.49 81.13 1,622,716
03/14/2013 78.89 79.74 78.72 79.7 614,940
03/13/2013 77.55 79 77.55 78.77 656,582
03/12/2013 77.28 77.65 77.02 77.42 491,847
03/11/2013 77.06 77.39 76.75 77.31 512,305
03/08/2013 77 77.25 76.57 77.18 572,299
03/07/2013 76.44 76.9999 76.38 76.7 399,684
03/06/2013 77.02 77.03 75.64 76.33 626,860
03/05/2013 75.99 77.01 75.63 76.81 584,184
03/04/2013 76.12 76.4 75.21 75.84 725,160
03/01/2013 76.14 76.72 75.55 76.4 686,233
02/28/2013 76.46 77.15 76.24 76.27 560,454
02/27/2013 75.24 76.59 75.2 76.47 495,392
02/26/2013 75.67 75.99 75.33 75.89 1,030,230
02/25/2013 77.11 77.44 75.3 75.32 605,825
02/22/2013 76.66 76.99 76.525 76.88 534,889
02/21/2013 76.9 76.98 76.13 76.46 704,436
02/20/2013 76.98 77.9 76.43 77 790,308
02/19/2013 77.74 77.74 77.3 77.63 670,539
02/15/2013 77.62 77.69 77.35 77.67 778,936
02/14/2013 77.74 78.34 77.35 77.74 883,376
02/13/2013 78.37 78.602 77.31 78.07 635,582
02/12/2013 78.34 78.5 77.74 78.36 701,047
02/11/2013 77.64 78.29 77.305 78.12 557,637
02/08/2013 77.25 77.82 77.11 77.67 748,084
02/07/2013 76.32 77.27 76.06 77 1,271,702
02/06/2013 75.62 76.85 75.51 76.12 1,094,911
02/05/2013 75.06 76.13 75.06 75.76 1,059,162
02/04/2013 74.92 75.5 74.38 74.86 961,625
02/01/2013 76.39 76.95 74.28 75.22 1,963,765
01/31/2013 77.95 78.025 75.8 75.92 1,246,027
01/30/2013 78.37 79.08 75.79 78.11 1,585,463
01/29/2013 77.73 78.23 77.38 77.89 1,037,306
01/28/2013 78.69 78.82 77.5 77.73 604,378
01/25/2013 78.81 78.81 78.42 78.71 833,515
01/24/2013 79 79.13 78.36 78.73 671,455
01/23/2013 78.41 79.2 78.27 78.89 646,199
01/22/2013 78.72 78.96 78.6 78.82 533,887
01/18/2013 79.49 79.8 78.4 78.81 693,733
01/17/2013 78.61 79.65 78.42 79.37 527,039
01/16/2013 78.19 78.82 77.48 78.38 531,531
01/15/2013 77.69 79.16 77.214 78.86 659,803
01/14/2013 77.86 78.06 77.46 77.83 284,645
01/11/2013 78.31 78.56 77.63 77.88 489,622
01/10/2013 78 78.5 77.89 78.49 597,759
01/09/2013 77.01 78 76.92 77.86 597,130
01/08/2013 77.12 77.125 76.18 76.75 557,416
01/07/2013 77.41 77.63 76.84 77.18 406,410
01/04/2013 77.52 77.8 77.27 77.71 382,981
01/03/2013 77.46 77.93 77.21 77.42 427,558
01/02/2013 78.11 78.11 76.85 77.55 792,554
12/31/2012 75.4 76.68 74.63 76.62 562,654
12/28/2012 76.24 76.79 75.64 75.71 481,348
12/27/2012 77.06 77.38 75.92 76.76 587,439
12/26/2012 77.75 77.87 76.66 76.99 613,259
12/24/2012 77.61 77.7401 76.93 77.59 246,493
12/21/2012 76.6 77.7902 76.6 77.77 1,253,925
12/20/2012 76.22 77.91 76.17 77.91 726,978
12/19/2012 76.95 77 76.21 76.33 739,868
12/18/2012 76.01 77.04 75.88 77.03 836,894
12/17/2012 75.33 75.9 74.86 75.88 768,057
12/14/2012 75.38 75.65 74.95 75.28 717,413
12/13/2012 76.09 76.15 75.48 75.51 612,732
12/12/2012 76.93 77 76.01 76.14 969,304
12/11/2012 76.79 77.03 76.3 76.61 722,961
12/10/2012 76.56 77.05 76.12 76.65 1,041,261
12/07/2012 76.65 76.805 75.89 76.65 839,847
12/06/2012 75.96 76.48 75.35 76.26 811,304
12/05/2012 75.9 76.65 75.2389 76.18 647,046
12/04/2012 76.38 76.64 75.65 75.99 797,439
12/03/2012 77.05 77.2 75.921 76.44 614,253
11/30/2012 77.31 77.69 76.67 76.85 1,030,505
11/29/2012 77.49 77.7 76.68 77.45 457,916
11/28/2012 76.13 77.33 75.662 77.21 543,517
11/27/2012 76.48 77.34 75.88 76.47 606,237
11/26/2012 76 76.85 75.685 76.74 613,913
11/23/2012 75.92 76.33 75.38 76.33 196,571
11/21/2012 75.51 76.05 75.22 75.63 352,828
11/20/2012 74.9 75.45 74.32 75.45 366,766
11/19/2012 74.89 74.96 74.04 74.85 625,538
11/16/2012 72.6 74.01 71.91 73.97 1,899,671
11/15/2012 72.4 73.06 72.1 72.35 804,855
11/14/2012 74.26 74.42 72.43 72.67 654,605
11/13/2012 73.75 75.38 73.75 74.4 458,482
11/12/2012 74.57 74.71 74.21 74.28 429,041
11/09/2012 73.51 75.07 73.51 74.47 562,725
11/08/2012 73.95 74.9 73.73 73.73 797,876
11/07/2012 76.14 76.56 72.27 74.4 1,920,228
11/06/2012 76.05 77.68 76.05 77.46 954,716
11/05/2012 75.64 75.96 74.93 75.85 799,276
11/02/2012 74.88 76.19 74.51 75.85 877,635
11/01/2012 73.94 75 73.041 74.85 728,610
10/31/2012 73.65 74.4 72.81 73.8 336,547
10/26/2012 73.62 74.14 73.04 73.42 328,422
10/25/2012 73.58 74.12 73.11 73.79 481,221
10/24/2012 72.78 73.83 72.67 73.1 453,881
10/23/2012 71.89 72.89 71.89 72.61 466,797
10/22/2012 73.46 74.24 72.96 73.33 409,362
10/19/2012 74.47 74.755 73.48 73.61 579,219
10/18/2012 74.25 75 73.75 74.84 348,486
10/17/2012 73.72 74.51 73.6 74.42 497,557
10/16/2012 73.03 73.78 72.99 73.65 303,584
10/15/2012 72.33 72.81 72.24 72.75 387,714
10/12/2012 72.35 73.16 71.98 72.32 482,458
10/11/2012 72.62 72.96 72.1 72.1 426,247
10/10/2012 72.7 72.7 72.04 72.14 297,102
10/09/2012 73.25 73.68 72.63 72.72 300,017
10/08/2012 73.41 73.41 73.01 73.2 422,022
10/05/2012 73.57 73.94 73.23 73.46 371,201
10/04/2012 73.35 73.87 72.95 73.23 581,494
10/03/2012 73.22 73.64 72.86 72.99 460,950
10/02/2012 73.53 73.7 73.06 73.11 438,092
10/01/2012 71.96 73.52 71.73 73.38 633,934
09/28/2012 72.15 72.46 71.55 71.71 650,186
09/27/2012 72.42 72.75 72.111 72.47 491,998
09/26/2012 71.88 72.73 71.55 72.21 454,195
09/25/2012 72.24 72.51 71.9 71.97 426,714
09/24/2012 72.15 72.5 71.54 72.21 387,003
09/21/2012 72.31 72.91 72.27 72.46 621,466
09/20/2012 71.9 72.3 71.37 72.23 419,442
09/19/2012 72.38 72.6 71.83 72.35 440,582
09/18/2012 73.05 73.05 72.41 72.41 520,209
09/17/2012 72.83 73.61 72.8052 73 454,879
09/14/2012 72.48 73.45 72.24 73.1 575,898
09/13/2012 72.07 72.97 71.29 72.56 436,796
09/12/2012 71.78 72.38 71.25 72.1 469,466
09/11/2012 71.43 71.69 71.25 71.52 582,205
09/10/2012 70.99 71.79 70.9 71.46 383,611
09/07/2012 70.61 71.49 70.49 71.4 321,039
09/06/2012 69.81 70.93 69.71 70.91 425,281
09/05/2012 69.18 69.74 69.06 69.38 492,800
09/04/2012 70.12 70.27 68.84 69.06 614,258
08/31/2012 70.26 70.74 69.89 70.24 342,603
08/30/2012 69.72 70.09 69.4 69.88 372,305
08/29/2012 69.6 70.08 69.4 70.06 315,214
08/28/2012 69.24 69.98 68.72 69.48 510,527
08/27/2012 69.95 70.22 69.45 69.54 414,998
08/24/2012 69.45 70.07 68.79 69.98 725,086
08/23/2012 70.07 70.07 69.41 69.71 705,085
08/22/2012 69.47 69.84 69.25 69.55 742,671
08/21/2012 69.61 69.92 69.11 69.62 717,339
08/20/2012 68.39 69.48 68 69.44 544,604
08/17/2012 69.06 69.26 68.51 69.17 458,937
08/16/2012 68.85 69.39 68.45 69.04 531,107
08/15/2012 68.99 69.09 68.36 68.74 497,147
08/14/2012 69.63 69.75 69.06 69.29 588,669
08/13/2012 70.12 70.29 69.08 69.29 662,692
08/10/2012 70.26 70.53 69.15 70.39 475,922
08/09/2012 69.5 70.48 69.35 70.41 503,765
08/08/2012 69.25 69.84 69.03 69.76 677,624
08/07/2012 69.03 69.7 69 69.38 717,636
08/06/2012 69.96 69.96 68.67 68.79 538,157
08/03/2012 69.43 70.23 69.38 69.79 373,656
08/02/2012 69.47 69.68 68 68.58 486,774
08/01/2012 71.16 71.16 69.591 69.87 487,970
07/31/2012 70.28 71.29 69.89 70.89 604,321
07/30/2012 69.63 70.59 69.21 70.35 991,232
07/27/2012 69.83 70.58 69.26 69.86 1,437,989
07/26/2012 69.34 70.49 68.76 69.55 1,100,188
07/25/2012 67.01 69.6901 67.01 69.62 1,557,123
07/24/2012 68.58 68.83 67.0502 68.27 962,810
07/23/2012 69.63 69.93 68.61 68.63 1,104,895
07/20/2012 71.1 71.63 70.42 70.64 444,234
07/19/2012 71.19 71.76 70.91 71.51 560,449
07/18/2012 69.6 71.65 69.4801 71.03 749,266
07/17/2012 68.9485 69.6383 68.6706 69.6 514,891
07/16/2012 69.0634 69.4371 68.5748 68.8335 494,879
07/13/2012 68.3448 69.9162 68.2107 69.2838 420,809
07/12/2012 68.2011 68.8814 67.7029 68.3352 620,178
07/11/2012 68.5939 68.9293 68.3161 68.5748 651,695
07/10/2012 69.5617 70.2515 68.2873 68.6514 447,509
07/09/2012 69.1593 69.6575 68.502 69.3509 661,749
07/06/2012 69.9737 70.0743 69.5329 69.6862 306,054
07/05/2012 70.7498 71.2001 70.5026 70.8456 412,644
07/03/2012 70.9222 71.4013 70.6444 71.3343 388,330
07/02/2012 70.9797 71.2174 70.1366 70.951 504,010
06/29/2012 69.5233 70.951 69.4659 70.9127 821,406
06/28/2012 68.5556 68.6706 67.8562 68.4598 524,625
06/27/2012 68.5365 69.4371 68.3544 68.9197 496,668
06/26/2012 69.0059 69.0491 67.6358 68.3257 686,908
06/25/2012 69.8395 69.8491 68.7952 68.8239 546,163
06/22/2012 69.8395 70.4528 69.4754 70.1461 798,663
06/21/2012 70.4144 70.836 69.3221 69.3988 658,695
06/20/2012 70.2036 70.8456 69.9833 70.3761 475,013
06/19/2012 70.0312 70.6444 69.897 70.1941 707,351
06/18/2012 68.4502 70.424 68.4502 70.0503 871,961
06/15/2012 68.6898 68.8526 68.3257 68.7377 722,089
06/14/2012 66.8022 68.6706 66.6585 68.364 789,833
06/13/2012 67.1663 67.6166 66.4285 66.6585 513,950
06/12/2012 66.601 67.4346 66.4573 67.3196 443,535
06/11/2012 67.1759 67.2621 66.2369 66.2944 495,455
06/08/2012 66.5052 66.8405 66.304 66.7064 513,935
06/07/2012 66.8214 67.5879 66.5818 66.7351 797,627
06/06/2012 64.5985 66.4573 64.5985 66.4573 508,898
06/05/2012 64.196 64.6655 64.0715 64.608 842,804
06/04/2012 64.5793 64.5793 64.0332 64.3877 732,462
06/01/2012 64.5985 65.02 64.2919 64.3014 887,038
05/31/2012 64.5793 65.8345 64.196 65.3362 945,963
05/30/2012 64.6272 65.02 64.014 64.7805 769,584
05/29/2012 64.9242 65.1733 64.608 65.0584 487,474
05/25/2012 64.6368 65.1542 64.1865 64.3781 298,037
05/24/2012 65.4704 65.6639 64.1002 64.8476 563,501
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.