Quantcast

Historical Stock Prices

LLL 
$183.29
*  
5.29
2.97%
Get LLL Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 179.12 184 178.6 183.29 1,077,073
01/17/2019 174.53 178.81 174.53 178 433,674
01/16/2019 178.13 178.13 174.35 175.25 531,296
01/15/2019 176.43 178.57 176.01 178.16 530,240
01/14/2019 174.56 178.98 174.08 177.07 473,889
01/11/2019 172.95 175.92 171.2 175.58 634,767
01/10/2019 170.4 173.31 170 173.2 627,089
01/09/2019 170.8 172.4475 170.08 170.93 429,081
01/08/2019 172.22 173.74 169.51 170.82 899,538
01/07/2019 170.36 171.28 168.12 170.68 1,117,280
01/04/2019 170 171.66 167.82 171 608,761
01/03/2019 170.96 171.39 167.27 167.99 609,493
01/02/2019 171.49 173.89 167.81 171.85 595,617
12/31/2018 169.48 173.7 169.27 173.66 384,366
12/28/2018 170.83 171.6 168.13 169.25 507,943
12/27/2018 162.81 169.41 161.69 169.37 589,533
12/26/2018 164.16 165.53 158.76 164.9 843,671
12/24/2018 165.08 166.65 162.57 164.06 857,317
12/21/2018 171.99 171.99 164.99 166.24 1,488,914
12/20/2018 176.21 177.86 169.71 172.63 963,624
12/19/2018 183.58 185.59 175.41 177.86 627,371
12/18/2018 189.26 189.35 181.895 183.89 860,136
12/17/2018 190.55 191.14 187.64 188.19 1,448,789
12/14/2018 189.63 191.59 189.63 191.29 521,696
12/13/2018 189.65 192.53 189.24 191.9 786,106
12/12/2018 188.32 191.45 188.32 189.63 578,560
12/11/2018 186.14 188.62 183.95 187.07 1,089,944
12/10/2018 180.88 184.99 179.38 183.65 1,103,198
12/07/2018 178.81 180.4 178.43 178.82 622,873
12/06/2018 175.53 179.57 172.54 179.48 1,017,302
12/04/2018 181.78 183.65 177.27 178.27 841,542
12/03/2018 186 187.22 181.53 182.84 703,352
11/30/2018 183.28 183.69 180.46 183.29 726,476
11/29/2018 183.55 185.15 181.82 182.94 1,042,474
11/28/2018 180.23 183.355 179.5 183.27 497,916
11/27/2018 185.45 186.36 178.3 180.14 656,708
11/26/2018 186.27 188.12 184.86 186.19 1,045,884
11/23/2018 183.18 186.99 182.92 184.81 280,742
11/21/2018 186.46 187.5 183.91 184.33 643,887
11/20/2018 185.35 186.08 182.64 185.53 610,445
11/19/2018 191.36 191.69 186.76 187.5 1,320,327
11/16/2018 190.64 193.66 190.22 191.43 855,208
11/15/2018 187.83 193.04 187.37 191.72 770,470
11/14/2018 193.13 193.87 189.23 190.5 772,606
11/13/2018 189.5 193.32 189.5 191.67 620,746
11/12/2018 195.41 195.41 189.11 189.47 541,123
11/09/2018 191.36 196.19 191.36 195.38 664,614
11/08/2018 194.42 194.9 190.85 192.86 482,704
11/07/2018 192.14 194.635 188.79 194.49 693,532
11/06/2018 190.32 195.33 190.32 191.32 852,841
11/05/2018 186.7 191.58 184.91 190.97 1,447,701
11/02/2018 190.77 192.27 185.48 185.9 1,564,749
11/01/2018 190.92 192.93 189.74 190.64 938,860
10/31/2018 193.21 196.93 189.21 189.47 1,187,976
10/30/2018 185.08 192.36 181.56 191.8 1,088,298
10/29/2018 206.35 207.63 184.3 186.22 1,353,194
10/26/2018 202.15 205.74 198 204.25 1,092,806
10/25/2018 206.35 209.14 202.26 204.38 1,117,378
10/24/2018 215.56 216.12 203.01 205.99 947,361
10/23/2018 216.67 220.035 213.65 215.19 1,001,721
10/22/2018 215.58 219.49 213.79 219.23 922,214
10/19/2018 218.07 218.64 214.905 215.23 1,127,432
10/18/2018 220.19 221.58 217.25 218.23 923,952
*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