L-3 COMMUNICATIONS HLDGS Historical Stock Price

Below is the stock price history for L-3 Communications Hldgs LLL. Data is recorded each day for the historical open, high, low, close and volume. The L-3 Communications Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

L-3 Communications Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 186.26 187.72 184.78 187.04 72,960
2018-12-10 181.70 184.67 179.74 183.54 92,044
2018-12-07 179.73 180.13 178.72 178.92 54,169
2018-12-06 175.76 179.48 172.93 179.30 105,132
2018-12-04 182.29 183.07 177.44 177.93 61,210
2018-12-03 185.91 186.54 181.79 182.43 53,825
2018-11-30 183.50 183.50 180.68 182.93 34,781
2018-11-29 183.57 185.06 182.11 183.09 61,985
2018-11-28 180.23 183.30 179.64 183.13 43,626
2018-11-27 185.40 185.40 178.41 179.89 58,331
2018-11-26 186.17 187.67 184.89 186.35 40,897
2018-11-23 185.00 186.67 183.50 184.87 18,159
2018-11-21 185.81 187.12 184.00 184.01 27,747
2018-11-20 184.99 185.89 182.76 185.57 38,619
2018-11-19 191.09 191.09 186.86 187.66 51,981
2018-11-16 191.24 193.38 190.69 191.90 38,376
2018-11-15 188.77 192.75 188.06 191.32 62,681
2018-11-14 193.03 193.31 189.61 190.85 56,911
2018-11-13 192.31 193.02 189.40 191.77 45,215
2018-11-12 194.95 194.95 189.42 189.59 45,826
2018-11-09 192.99 196.17 192.99 195.93 44,097
2018-11-08 193.92 194.16 190.94 192.72 37,734
2018-11-07 191.94 194.51 189.38 194.51 56,908
2018-11-06 191.24 194.82 190.64 191.34 57,636
2018-11-05 185.80 191.37 185.21 190.89 92,353
2018-11-02 190.11 190.81 185.86 185.86 143,024
2018-11-01 191.41 192.75 190.04 191.08 58,204
2018-10-31 195.64 196.10 189.68 189.74 88,601
2018-10-30 183.68 191.97 182.98 191.77 104,854
2018-10-29 199.57 199.57 185.10 185.30 110,206

» More L-3 Communications Hldgs Stock Price History

To see other companies like L-3 Communications Hldgs (LLL), view our stock market today for news, and other data.