Quantcast

L3 Technologies, Inc. Common Stock Historical Stock Prices

LLL 
$195.14
*  
3.21
1.62%
Get LLL Alerts
*Delayed - data as of Jun. 19, 2018 13:55 ET  -  Find a broker to begin trading LLL now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    LLL Real Time
 
 
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: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

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.
13:55 197.08 197.08 193.93 195.14 204,667
06/18/2018 197.51 198.53 195.64 198.35 741,051
06/15/2018 196.87 197.69 194.66 197.48 755,528
06/14/2018 201.31 202.4 196.9 197.76 530,006
06/13/2018 201.38 202.63 199.31 200.41 589,215
06/12/2018 205.24 205.31 197.86 201.65 820,173
06/11/2018 203.31 203.83 201.5591 202.3 438,309
06/08/2018 202.41 204.33 201.54 204.22 410,484
06/07/2018 201.64 202.505 201.01 202.31 441,927
06/06/2018 200.42 202.49 200.36 200.98 335,152
06/05/2018 200.17 200.85 198.54 200.45 607,925
06/04/2018 200.44 201.14 198.25 200.18 596,173
06/01/2018 199.34 201.37 198.83 200.31 487,637
05/31/2018 199.16 199.86 197.11 198.33 765,767
05/30/2018 196.1 199.49 195.37 199.03 558,630
05/29/2018 196.58 197.55 194.48 195.88 1,032,048
05/25/2018 198.18 198.53 197.03 198.08 517,488
05/24/2018 196.16 199.1 195.905 198.65 718,751
05/23/2018 193.97 196.35 193.14 196.19 736,937
05/22/2018 196.4 196.4 193.835 194.29 816,167
05/21/2018 195.05 197.1 194.78 196.61 476,800
05/18/2018 193.55 195.01 193.35 194.06 1,337,736
05/17/2018 192.12 194.68 191.19 193.95 557,387
05/16/2018 192.14 194.13 191.81 193.37 532,421
05/15/2018 191.3 193.05 190.63 192.03 519,445
05/14/2018 196.69 196.75 190.47 191.87 1,222,927
05/11/2018 195.08 196.49 194.78 196.1 1,146,889
05/10/2018 194.71 195.74 193.92 195.57 762,609
05/09/2018 193.6 194.929 191.82 193.75 1,060,177
05/08/2018 188.44 193.28 188.13 192.36 1,450,038
05/07/2018 184.08 188.8 183.35 188.4 1,656,671
05/04/2018 182.11 184.23 180.96 184 1,087,256
05/03/2018 183.84 184.68 180.24 183.23 1,107,584
05/02/2018 189.21 189.65 184.03 184.26 1,110,235
05/01/2018 197 199.2 184.79 186.98 1,979,956
04/30/2018 197.68 198.96 195.26 195.88 1,875,585
04/27/2018 200.68 201.145 195.52 197.3 1,027,897
04/26/2018 202.31 202.72 199.19 200.93 1,117,540
04/25/2018 207.02 207.175 200.48 202 1,048,434
04/24/2018 216.21 216.93 204.77 206.85 747,585
04/23/2018 215.49 216.077 213.46 214.97 515,643
04/20/2018 216.78 216.78 214.8 215.09 467,280
04/19/2018 214.6 216.92 214.19 216.06 381,533
04/18/2018 215 215.4 213.45 214.51 488,334
04/17/2018 214.03 214.33 212.5 213.92 617,693
04/16/2018 211.91 212.95 210.41 212.65 503,982
04/13/2018 212.21 212.81 209.39 210.32 655,532
04/12/2018 211.2 212.77 211.07 211.48 373,515
04/11/2018 209.23 212.22 209.23 210.41 469,696
04/10/2018 211.07 213.21 209.4 210.71 555,754
04/09/2018 209.45 210.73 207.99 208.67 458,528
04/06/2018 211.47 212.34 205.29 207.78 908,816
04/05/2018 212.14 213.74 210.18 213.07 604,862
04/04/2018 205.31 210.92 204.58 210.75 680,079
04/03/2018 207.92 208.695 205.77 208.43 735,899
04/02/2018 207.03 208.13 203.73 207.5 1,153,464
03/29/2018 204.39 209.64 203.89 208 650,398
03/28/2018 204.33 204.79 200.66 202.64 683,727
03/27/2018 209 209.73 203.48 204.52 442,896
03/26/2018 204.58 208.81 203.72 208.53 662,316
03/23/2018 200.52 207.09 200.47 201.7 530,438
03/22/2018 204.95 205.615 199.7 200.35 770,808
03/21/2018 206.72 208.29 205.31 206.35 318,978
03/20/2018 206.87 208.1 205.92 206.79 419,919
03/19/2018 205.17 206.98 203.05 206.6 561,842
*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?

Smart Portfolio