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
2018-09-21 213.69 213.69 210.90 211.49 23,758
2018-09-20 209.17 210.59 205.02 210.42 66,084
2018-09-19 217.75 218.07 214.51 214.98 15,181
2018-09-18 217.59 218.49 215.52 217.62 16,849
2018-09-17 217.20 217.53 216.12 216.79 14,935
2018-09-14 214.60 216.28 214.20 216.28 24,423
2018-09-13 211.07 214.16 211.07 214.16 17,190
2018-09-12 206.95 210.04 206.95 209.89 23,616
2018-09-11 208.56 209.55 207.44 207.44 23,866
2018-09-10 209.88 210.55 209.48 209.80 20,583
2018-09-07 211.04 211.04 209.39 210.21 46,953
2018-09-06 211.34 212.12 210.98 211.59 41,185
2018-09-05 209.67 212.27 209.67 211.42 19,116
2018-09-04 214.00 214.00 210.91 211.25 21,826
2018-08-31 212.985 214.19 212.30 213.73 21,393
2018-08-30 211.69 213.52 211.69 213.25 50,605
2018-08-29 212.22 212.42 210.95 211.55 18,762
2018-08-28 213.48 214.18 211.98 212.12 30,415
2018-08-27 211.88 213.31 211.88 212.00 18,072
2018-08-24 210.08 211.35 209.88 211.25 8,479
2018-08-23 211.03 211.03 208.98 209.75 28,255
2018-08-22 211.32 212.78 211.16 212.29 25,194
2018-08-21 211.12 212.47 210.77 211.91 30,120
2018-08-20 210.85 211.64 210.45 211.13 21,371
2018-08-17 209.84 210.63 209.33 210.41 20,506
2018-08-16 209.05 210.39 208.93 209.52 25,108
2018-08-15 208.43 209.05 206.90 208.31 31,943
2018-08-14 209.54 211.00 209.40 209.79 25,052
2018-08-13 210.18 210.62 207.95 208.50 33,463
2018-08-10 210.17 211.41 209.84 210.12 31,277

» 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.