L-3 Communications Holdings, Inc. Historical Stock Prices

LLL 
$117.03
*  
0.50
 negative 
0.43%
Get LLL Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Technology
Community Rating:
View:    LLL After Hours
 
 
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 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  116.91  117.30  115.88  117.03 574,010
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
10/21/2013 94.9 94.974 94.15 94.4 321,026
10/18/2013 95.5 95.5 94.41 94.77 404,931
10/17/2013 93.97 94.55 93.72 94.38 586,267
10/16/2013 94.22 94.44 93.72 94.06 450,057
10/15/2013 94.67 95.5 93.7 93.71 498,862
10/14/2013 93.65 95.16 93.14 94.98 383,812
10/11/2013 93.35 93.97 93.35 93.94 550,348
10/10/2013 92.56 93.56 92.56 93.56 790,352
10/09/2013 92.13 92.45 91.481 91.94 346,013
10/08/2013 92.83 93.44 91.96 91.99 331,401
10/07/2013 92.88 93.29 92.26 92.65 336,802
10/04/2013 92.69 93.04 92.23 92.88 239,308
10/03/2013 93.64 93.93 91.745 92.67 652,438
10/02/2013 94.74 94.855 93.24 93.93 406,757
10/01/2013 94.5 95.39 94.4 95.33 377,141
09/30/2013 94.81 94.89 94.2124 94.5 416,388
09/27/2013 95.25 95.7437 95.01 95.43 244,803
09/26/2013 95.9 96.29 95.51 95.91 432,356
09/25/2013 95.45 96.71 95.26 95.93 766,945
09/24/2013 94.65 95.89 94.51 95.52 427,756
09/23/2013 94.76 95.15 94.06 94.51 436,678
09/20/2013 96.26 96.285 94.88 95.22 710,352
09/19/2013 96.1 96.59 96 96.07 306,564
09/18/2013 96.07 96.32 94.71 96.09 426,987
09/17/2013 95.75 96.06 95.41 95.99 302,085
09/16/2013 95.27 95.98 94.63 95.76 430,756
09/13/2013 93.91 94.34 93.29 94.25 205,766
09/12/2013 94.17 94.75 93.78 93.96 430,822
09/11/2013 92.92 94.18 92.685 94.17 478,912
09/10/2013 92.44 93.24 92.12 92.88 372,142
09/09/2013 91.3 92.14 91.27 92.12 397,853
09/06/2013 91.6 91.63 90.155 91.19 519,485
09/05/2013 91.16 91.67 90.8 91.47 337,398
09/04/2013 90.62 91.5 90.52 91.25 381,949
09/03/2013 91 91.88 90.23 90.56 476,634
08/30/2013 91.26 91.26 90.07 90.33 311,195
08/29/2013 90.89 91.5 90.69 90.98 287,540
08/28/2013 90.71 91.41 90.39 91.09 371,317
08/27/2013 91.7 92.35 90.55 90.72 559,023
08/26/2013 92.59 93.17 92.2 92.27 252,552
08/23/2013 92.45 92.74 92.09 92.65 389,035
08/22/2013 91.49 92.49 91.49 92.3 235,072
08/21/2013 92 92.06 91.31 91.37 393,885
08/20/2013 91.49 92.74 91.49 92.1 417,779
08/19/2013 91.05 92.19 91.04 91.5 394,753
08/16/2013 91.26 92.05 91.15 91.2 654,816
08/15/2013 91.77 92.04 91.09 91.43 474,789
08/14/2013 93.25 93.425 92.53 92.6 545,452
08/13/2013 93.1 93.31 92.2929 93.31 626,560
08/12/2013 92.8 93.19 92.5 92.95 446,742
08/09/2013 93.5 93.71 92.38 92.89 480,173
08/08/2013 92.55 93.95 92.55 93.52 416,846
08/07/2013 92.96 93.55 92.65 93.19 556,345
08/06/2013 93.54 93.7 92.81 93.03 656,976
08/05/2013 94.09 94.14 93.06 93.55 689,408
08/02/2013 93.59 94.32 93.22 94.32 467,191
08/01/2013 94 94.17 93.28 93.53 709,687
07/31/2013 92.84 93.91 92.685 93.15 592,967
07/30/2013 92.5 92.82 91.68 92.54 526,390
07/29/2013 91.4 92.47 90.8 91.95 781,922
07/26/2013 92 92.22 91.55 92.15 819,575
07/25/2013 92.5 92.9 91.27 92.04 923,461
07/24/2013 93.34 93.7475 92.53 92.59 663,337
07/23/2013 92.7 93.26 92.1986 93 965,218
07/22/2013 92.33 92.5 92.04 92.39 425,854
07/19/2013 91.87 92.42 91.68 92.37 522,737
07/18/2013 91.15 92.07 91.02 91.84 380,655
07/17/2013 90.44 91.18 90.44 91.14 485,759
07/16/2013 91.01 91.35 90.22 90.25 755,206
07/15/2013 90.35 90.94 90.05 90.86 413,030
07/12/2013 90.02 90.46 89.18 90.22 794,124
07/11/2013 90.36 90.71 89.92 90.2 560,596
07/10/2013 88.33 89.97 88.29 89.83 796,890
07/09/2013 87.62 88.76 87 88.57 669,053
07/08/2013 87.44 88.15 86.95 86.98 1,159,039
07/05/2013 85.92 87.11 85.92 87.09 219,769
07/03/2013 84.5 85.96 84.5 85.6 211,621
07/02/2013 86.4 86.75 84.65 85.06 559,932
07/01/2013 86.58 87.22 86.09 86.74 392,989
06/28/2013 85.99 86.525 85.501 85.74 486,586
06/27/2013 85.22 86.4 84.93 86.03 355,079
06/26/2013 83.88 84.98 83.47 84.64 320,274
06/25/2013 83.56 83.56 82.6301 83.2 1,045,548
06/24/2013 83.51 83.8 82.6 82.89 517,512
06/21/2013 84.66 84.92 83.78 84.17 554,463
06/20/2013 84.72 85.28 84.07 84.13 486,041
06/19/2013 86.87 86.975 85.28 85.28 363,250
06/18/2013 86.61 87 86.38 86.8 421,523
06/17/2013 86.5 87.04 86.1 86.45 335,127
06/14/2013 85.87 86.45 85.5 86.04 318,332
06/13/2013 85.98 86.56 85.6 85.8 754,918
06/12/2013 86.71 87.38 85.91 85.96 419,069
06/11/2013 85.59 86.62 85.5 86.06 338,649
06/10/2013 86.81 86.95 86.22 86.56 344,957
06/07/2013 85.26 86.88 85.26 86.81 306,740
06/06/2013 84.46 85.24 84.05 85.22 400,219
06/05/2013 85.06 85.39 84.33 84.4 445,981
06/04/2013 86.38 86.842 85.26 85.71 506,520
06/03/2013 85.29 86.58 84.93 86.53 622,386
05/31/2013 86.5 86.69 85.07 85.09 564,369
05/30/2013 85.07 87.23 85.07 86.6 479,705
05/29/2013 84.93 85.2 84.13 84.61 466,325
05/28/2013 85.91 86.18 85.22 85.54 420,770
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
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 your brokers before you trade


Want to trade FX?