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
2018-02-20 211.09 213.87 210.15 211.26 32,005
2018-02-16 212.36 215.13 211.65 213.67 33,474
2018-02-15 210.23 212.81 209.39 212.81 30,538
2018-02-14 206.28 209.19 205.26 209.15 32,625
2018-02-13 204.42 207.18 204.09 207.10 29,555
2018-02-12 203.74 205.84 201.85 204.66 33,861
2018-02-09 201.73 204.66 199.30 203.94 47,941
2018-02-08 207.20 207.84 199.89 199.89 36,412
2018-02-07 201.77 209.79 201.77 208.19 71,646
2018-02-06 193.84 203.12 193.84 202.38 68,703
2018-02-05 209.27 209.99 199.57 200.20 40,431
2018-02-02 211.73 213.32 209.72 210.67 14,294
2018-02-01 212.19 216.26 212.19 213.87 20,211
2018-01-31 215.66 216.03 212.36 212.72 19,738
2018-01-30 215.13 215.94 213.01 214.74 31,314
2018-01-29 218.35 218.43 216.13 217.68 33,676
2018-01-26 210.95 216.95 210.25 216.56 34,589
2018-01-25 211.90 211.90 203.79 208.95 45,658
2018-01-24 209.39 211.33 209.39 210.27 35,495
2018-01-23 209.56 210.52 209.14 209.37 12,904
2018-01-22 210.21 210.53 208.32 209.54 22,508
2018-01-19 209.87 210.86 209.43 210.81 11,367
2018-01-18 212.75 213.50 209.85 210.08 17,558
2018-01-17 211.43 212.63 210.09 212.41 30,321
2018-01-16 210.04 210.62 207.59 207.59 37,531
2018-01-12 207.38 209.94 207.38 209.52 14,341
2018-01-11 206.64 207.19 205.49 206.325 16,492
2018-01-10 204.54 206.05 203.84 205.41 14,305
2018-01-09 204.02 206.50 203.64 205.52 30,397
2018-01-08 201.59 203.69 201.52 203.58 18,454

» 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.