L-3 Communications Holdings (NY: LLL)
131.53 USD  +0.69 (+0.53%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 130.58 131.87 129.90 131.53 695,658 +0.69(+0.53%)
Apr 28, 2016 129.90 132.63 128.66 130.84 1,104,509 -0.04(-0.03%)
Apr 27, 2016 126.44 131.54 126.44 130.88 1,458,033 +6.06(+4.85%)
Apr 26, 2016 124.02 125.00 123.46 124.82 1,126,178 +0.97(+0.78%)
Apr 25, 2016 123.50 124.45 123.13 123.85 391,796 -0.18(-0.15%)
Apr 22, 2016 122.99 124.66 122.24 124.03 615,352 +1.20(+0.98%)
Apr 21, 2016 123.40 124.12 122.58 122.83 329,948 -0.73(-0.59%)
Apr 20, 2016 123.37 124.44 122.48 123.56 1,020,483 +0.35(+0.28%)
Apr 19, 2016 122.60 123.30 121.94 123.21 641,667 +0.71(+0.58%)
Apr 18, 2016 120.30 123.27 120.01 122.50 1,243,082 +2.00(+1.66%)
Apr 15, 2016 119.44 121.08 119.17 120.50 1,171,464 +0.60(+0.50%)
Apr 14, 2016 119.90 120.35 118.61 119.90 1,913,249 -0.19(-0.16%)
Apr 13, 2016 120.42 120.66 119.44 120.09 430,049 +0.26(+0.22%)
Apr 12, 2016 119.36 120.37 119.36 119.83 454,712 +0.49(+0.41%)
Apr 11, 2016 119.77 120.51 119.33 119.34 334,853 -0.07(-0.06%)
Apr 08, 2016 119.67 120.69 119.23 119.41 352,926 +0.38(+0.32%)
Apr 07, 2016 119.66 120.32 118.15 119.03 582,110 -1.21(-1.01%)
Apr 06, 2016 118.93 120.57 118.67 120.24 421,611 +1.12(+0.94%)
Apr 05, 2016 118.83 119.94 118.36 119.12 536,917 -0.28(-0.23%)
Apr 04, 2016 118.27 119.86 118.03 119.40 539,895 +0.86(+0.73%)
Apr 01, 2016 117.90 119.02 116.97 118.54 756,193 +0.04(+0.03%)
Mar 31, 2016 120.34 120.61 118.29 118.50 929,052 -1.51(-1.26%)
Mar 30, 2016 119.53 120.90 119.26 120.01 401,804 +1.04(+0.87%)
Mar 29, 2016 118.25 119.10 117.50 118.97 707,406 +0.28(+0.24%)
Mar 28, 2016 118.66 119.27 117.23 118.69 380,724 +0.27(+0.23%)
Mar 24, 2016 118.42 118.42 118.42 0 -1.16(-0.97%)
Mar 23, 2016 119.32 120.79 119.32 119.58 533,333 +0.20(+0.17%)
Mar 22, 2016 118.50 119.90 117.81 119.38 1,248,472 +0.59(+0.50%)
Mar 21, 2016 118.29 119.57 117.94 118.79 479,404 +0.05(+0.04%)
Mar 18, 2016 118.13 119.52 117.74 118.74 850,714 +0.75(+0.64%)
Mar 17, 2016 118.30 118.59 117.51 117.99 507,376 +0.06(+0.05%)
Mar 16, 2016 117.66 118.37 116.70 117.93 407,141 +0.11(+0.09%)
Mar 15, 2016 116.95 118.28 116.81 117.82 432,725 -0.03(-0.03%)
Mar 14, 2016 118.55 119.06 116.37 117.85 271,533 -1.24(-1.04%)
Mar 11, 2016 118.34 119.74 117.63 119.09 567,449 +2.09(+1.79%)
Mar 10, 2016 118.07 118.99 115.75 117.00 644,265 -0.59(-0.50%)
Mar 09, 2016 118.74 119.42 117.36 117.59 465,417 -0.32(-0.27%)
Mar 08, 2016 117.66 119.00 116.55 117.91 459,504 -0.10(-0.08%)
Mar 07, 2016 119.07 119.92 116.89 118.01 567,137 -1.49(-1.25%)
Mar 04, 2016 120.23 120.71 119.02 119.50 535,799 -1.05(-0.87%)
Mar 03, 2016 119.74 120.60 118.45 120.55 536,520 +1.08(+0.90%)
Mar 02, 2016 118.80 119.82 118.37 119.47 561,428 +0.56(+0.47%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here