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
2017-12-11 192.96 194.46 192.94 193.54 14,750
2017-12-08 192.69 194.38 191.84 193.91 10,599
2017-12-07 193.97 195.22 191.82 193.50 26,265
2017-12-06 195.40 197.72 193.78 194.92 16,589
2017-12-05 193.21 196.35 193.21 195.32 23,608
2017-12-04 196.98 197.55 193.26 193.26 31,609
2017-12-01 198.18 198.18 192.52 195.68 40,930
2017-11-30 196.63 199.85 196.63 199.27 30,856
2017-11-29 195.29 196.64 194.98 196.53 14,844
2017-11-28 193.42 194.97 192.54 194.97 18,416
2017-11-27 189.80 192.83 189.78 192.75 13,993
2017-11-24 189.76 190.11 189.40 190.08 4,521
2017-11-22 190.43 190.43 188.76 189.27 6,712
2017-11-21 189.88 190.51 188.74 190.46 28,523
2017-11-20 185.03 189.70 185.03 189.30 28,208
2017-11-17 184.09 186.19 184.09 184.30 16,034
2017-11-16 183.78 185.99 183.78 185.03 27,772
2017-11-15 184.24 185.11 183.11 183.15 13,192
2017-11-14 184.64 185.57 184.02 184.90 16,176
2017-11-13 184.06 185.45 183.26 185.14 7,089
2017-11-10 184.52 185.38 184.10 184.24 6,411
2017-11-09 186.08 186.40 184.80 184.97 9,290
2017-11-08 186.41 187.57 186.41 186.93 7,120
2017-11-07 186.62 187.66 185.76 185.91 5,879
2017-11-06 186.51 186.83 186.02 186.42 14,687
2017-11-03 187.35 187.35 186.10 186.32 19,904
2017-11-02 186.81 188.33 186.42 187.86 16,933
2017-11-01 186.26 186.65 185.31 185.87 18,201
2017-10-31 187.61 188.07 186.99 187.18 21,109
2017-10-30 189.63 189.63 187.53 188.05 24,513

» 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.