Quantcast

L3 Technologies, Inc. Common Stock Historical Stock Prices

LLL 
$215.19
*  
4.04
1.84%
Get LLL Alerts
*Delayed - data as of Oct. 23, 2018  -  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 23-JUL-2018 TO 23-OCT-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.
16:00 216.25 220.035 213.65 215.19 997,547
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
10/17/2018 219.1 221.38 215.8 220.16 1,066,025
10/16/2018 221.56 223.725 217.76 220.8 1,584,123
10/15/2018 209.45 222.64 208.48 220.91 3,988,848
10/12/2018 198.38 198.38 193.41 195.78 849,926
10/11/2018 201.02 201.14 193.53 195.18 935,063
10/10/2018 208.59 208.885 201.38 201.63 665,222
10/09/2018 212.11 212.11 208.88 209.16 450,541
10/08/2018 210.08 212.7 208.71 212.58 447,947
10/05/2018 212.49 214.47 209.805 210.28 469,821
10/04/2018 213.34 213.94 210.07 211.59 585,153
10/03/2018 212.59 213.8492 211.52 213.47 585,482
10/02/2018 212.64 213.49 210.11 211.75 464,251
10/01/2018 213.78 215.72 211.74 212.48 260,112
09/28/2018 211.91 213.3 211.29 212.62 287,810
09/27/2018 212.01 213.55 210.01 212.09 317,708
09/26/2018 212.45 212.92 210.85 211.45 297,197
09/25/2018 210.07 213.68 209.08 212.37 429,854
09/24/2018 210.93 211.28 207.9 209.38 365,982
09/21/2018 211.4 213.86 210.89 211.46 885,216
09/20/2018 215.46 215.55 204.6501 210.36 1,378,937
09/19/2018 218.3 218.59 214.5 214.98 288,535
09/18/2018 217.61 218.53 215.37 217.61 361,893
09/17/2018 216.61 217.93 215.96 216.79 316,551
09/14/2018 213.71 216.5 213.1 216.17 409,387
09/13/2018 210.3 214.28 210.3 213.84 364,153
09/12/2018 207.4 210.05 206.511 209.68 375,074
09/11/2018 209.34 209.95 207.38 207.5 446,114
09/10/2018 210.33 210.86 209.35 209.7 330,156
09/07/2018 211.46 211.46 209.01 209.99 305,015
09/06/2018 211.29 212.21 210.64 211.6 505,132
09/05/2018 210.37 212.51 209.08 211 406,600
09/04/2018 213.72 213.72 210.85 211.43 377,135
08/31/2018 212.33 214.44 212.22 213.72 529,732
08/30/2018 211.1 213.72 210.3 213.37 783,352
08/29/2018 212.6 213.15 210.76 211.1 597,068
08/28/2018 213.26 214.35 211.91 212.28 601,000
08/27/2018 212 213.54 211.25 211.9 489,780
08/24/2018 209.98 211.4 209.77 211.34 241,651
08/23/2018 211.41 212.03 208.81 209.86 324,674
08/22/2018 211.48 212.8 210.82 212.25 472,537
08/21/2018 211.08 212.59 210.76 211.98 438,427
08/20/2018 211 211.85 210.35 211.1 293,692
08/17/2018 209.68 210.715 209.14 210.38 273,632
08/16/2018 207.91 210.53 207.91 209.76 320,642
08/15/2018 208.71 209.6 206.87 208.11 408,533
08/14/2018 208.72 211.25 208.72 209.86 459,140
08/13/2018 209.92 210.86 207.63 208.54 593,886
08/10/2018 210.69 211.46 209.55 210.06 418,646
08/09/2018 212.37 214.82 210.88 210.93 574,381
08/08/2018 211.7 213.45 211.08 212.29 719,670
08/07/2018 209.48 211.86 208.84 211.56 293,492
08/06/2018 210.98 211.47 207.95 209.29 430,784
08/03/2018 211.21 212.1999 208.47 211.41 418,433
08/02/2018 210.75 212.1056 209.14 211.46 442,652
08/01/2018 213.96 214.69 211.4 211.7 687,760
07/31/2018 211.6 214.95 210.82 214.44 830,156
07/30/2018 211.94 213.61 210.58 211.27 840,215
07/27/2018 207.33 212.25 207.05 211.93 1,253,930
07/26/2018 194.93 209.9 193.29 206.41 1,754,097
07/25/2018 200 201.06 196.04 200.26 870,272
07/24/2018 201.85 203.93 198.36 200.42 696,828
07/23/2018 203.8 203.8 200.1612 200.41 414,123
*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