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
2018-06-21 194.08 194.08 191.895 192.97 15,122
2018-06-20 194.28 195.98 193.42 195.12 12,064
2018-06-19 196.60 196.90 193.29 193.47 24,421
2018-06-18 197.11 198.465 195.89 198.14 17,963
2018-06-15 195.29 197.46 194.80 197.40 18,914
2018-06-14 200.67 202.33 196.94 197.69 15,709
2018-06-13 200.36 202.56 199.69 200.60 16,001
2018-06-12 204.14 204.14 198.16 201.74 37,345
2018-06-11 203.00 203.77 201.68 202.37 14,720
2018-06-08 202.30 203.98 201.595 203.98 15,595
2018-06-07 201.96 202.33 201.24 202.31 12,079
2018-06-06 202.15 202.15 200.45 200.90 15,359
2018-06-05 200.66 200.66 198.63 200.34 14,953
2018-06-04 200.39 200.85 198.49 200.11 16,932
2018-06-01 199.25 201.34 199.25 200.39 18,834
2018-05-31 199.05 199.81 197.40 198.05 21,320
2018-05-30 196.28 199.31 195.86 199.00 20,642
2018-05-29 196.09 196.91 194.65 195.77 37,161
2018-05-25 198.41 198.41 197.17 197.97 29,965
2018-05-24 196.16 199.09 196.16 198.56 41,946
2018-05-23 193.48 196.22 193.48 196.11 24,549
2018-05-22 195.33 195.87 194.08 194.18 28,999
2018-05-21 196.00 196.90 195.49 196.72 23,202
2018-05-18 193.55 195.00 193.55 194.35 32,053
2018-05-17 191.48 194.61 191.48 193.87 35,494
2018-05-16 192.80 194.10 192.775 193.35 15,877
2018-05-15 191.79 192.85 190.75 192.00 25,762
2018-05-14 196.57 196.57 190.70 191.90 32,256
2018-05-11 194.99 196.46 194.905 195.80 22,055
2018-05-10 194.29 195.61 193.99 195.44 36,197

» 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.