LLL Historical Prices | L-3 Communications Holdings, In Stock

Dow

0.52% Nasdaq

1.11%

L-3 Communications Holdings Inc. (LLL)

-NYSE

85.81 May 22, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	87.42	87.96	85.67	85.81	860,200	85.81
May 21, 2013	86.85	87.38	86.46	87.37	659,100	87.37
May 20, 2013	85.44	86.96	85.21	86.76	571,800	86.76
May 17, 2013	84.77	85.76	84.77	85.55	660,600	85.55
May 16, 2013	84.89	85.69	84.64	84.77	384,400	84.77
May 15, 2013	83.71	85.29	83.28	85.09	587,600	85.09
May 15, 2013	0.55 Dividend
May 14, 2013	83.85	84.45	83.74	84.27	514,500	83.72
May 13, 2013	83.74	83.99	83.52	83.82	324,400	83.27
May 10, 2013	83.99	84.34	83.40	83.78	444,600	83.23
May 9, 2013	84.42	84.98	83.90	84.08	494,500	83.53
May 8, 2013	83.85	84.43	83.76	84.42	417,400	83.87
May 7, 2013	83.66	84.00	83.24	83.86	352,700	83.31
May 6, 2013	82.54	83.95	82.54	83.54	454,300	82.99
May 3, 2013	82.60	83.70	82.50	83.42	517,700	82.88
May 2, 2013	81.20	82.38	81.01	82.31	504,000	81.77
May 1, 2013	80.98	81.75	80.81	81.00	550,200	80.47
Apr 30, 2013	80.99	81.34	80.80	81.25	494,700	80.72
Apr 29, 2013	81.37	81.46	80.61	81.08	539,400	80.55
Apr 26, 2013	82.48	82.48	79.63	81.39	483,800	80.86
Apr 25, 2013	83.00	83.00	81.00	82.31	866,800	81.77
Apr 24, 2013	81.69	83.00	81.69	82.60	850,600	82.06
Apr 23, 2013	81.64	81.95	80.54	81.35	508,300	80.82
Apr 22, 2013	81.50	81.50	80.57	81.27	435,400	80.74
Apr 19, 2013	80.49	81.49	80.43	81.38	619,300	80.85
Apr 18, 2013	80.36	80.56	79.75	80.19	534,100	79.67
Apr 17, 2013	82.05	82.40	80.21	80.31	835,000	79.79
Apr 16, 2013	82.14	82.74	81.91	82.68	828,300	82.14
Apr 15, 2013	82.12	82.61	81.30	81.58	730,800	81.05
Apr 12, 2013	82.95	82.95	81.78	82.45	692,600	81.91
Apr 11, 2013	83.50	83.99	83.23	83.30	824,300	82.76
Apr 10, 2013	82.00	83.42	81.76	83.37	569,500	82.83
Apr 9, 2013	82.00	82.32	81.54	81.84	482,400	81.31
Apr 8, 2013	81.76	81.83	80.85	81.83	623,700	81.30
Apr 5, 2013	80.55	82.44	80.21	82.40	1,088,100	81.86
Apr 4, 2013	81.10	82.36	81.04	81.21	644,200	80.68
Apr 3, 2013	80.11	81.50	80.00	81.09	796,400	80.56
Apr 2, 2013	80.82	80.82	79.72	80.03	599,500	79.51
Apr 1, 2013	80.92	81.00	80.27	80.45	407,600	79.92
Mar 28, 2013	80.29	80.96	79.93	80.92	792,600	80.39
Mar 27, 2013	79.70	80.29	79.50	80.16	366,900	79.64
Mar 26, 2013	80.13	80.19	79.79	80.09	341,000	79.57
Mar 25, 2013	80.75	81.05	79.70	79.82	427,000	79.30
Mar 22, 2013	80.35	80.75	80.17	80.43	267,900	79.91
Mar 21, 2013	80.73	81.33	80.09	80.29	411,300	79.77
Mar 20, 2013	81.32	81.60	81.10	81.21	384,500	80.68
Mar 19, 2013	81.06	81.23	80.50	81.03	510,200	80.50
Mar 18, 2013	80.54	81.01	80.26	80.67	465,400	80.14
Mar 15, 2013	79.82	81.13	79.49	81.13	1,621,200	80.60
Mar 14, 2013	78.89	79.74	78.72	79.70	614,800	79.18
Mar 13, 2013	77.55	79.00	77.55	78.77	656,600	78.26
Mar 12, 2013	77.28	77.65	77.02	77.42	491,700	76.91
Mar 11, 2013	77.06	77.39	76.75	77.31	512,400	76.81
Mar 8, 2013	77.00	77.25	76.57	77.18	572,000	76.68
Mar 7, 2013	76.44	77.00	76.38	76.70	399,700	76.20
Mar 6, 2013	77.02	77.03	75.64	76.33	626,600	75.83
Mar 5, 2013	75.99	77.01	75.63	76.81	583,800	76.31
Mar 4, 2013	76.12	76.40	75.21	75.84	725,200	75.35
Mar 1, 2013	76.14	76.72	75.55	76.40	686,300	75.90
Feb 28, 2013	76.46	77.15	76.24	76.27	560,500	75.77
Feb 27, 2013	75.24	76.59	75.20	76.47	495,200	75.97
Feb 27, 2013	0.55 Dividend
Feb 26, 2013	75.67	75.99	75.33	75.89	1,030,300	74.85
Feb 25, 2013	77.11	77.44	75.30	75.32	605,400	74.29
Feb 22, 2013	76.66	76.99	76.53	76.88	534,900	75.82
Feb 21, 2013	76.90	76.98	76.13	76.46	704,500	75.41
Feb 20, 2013	76.98	77.90	76.43	77.00	790,200	75.94
Feb 19, 2013	77.74	77.74	77.30	77.63	670,600	76.56
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LLL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

L-3 Communications Holdings Inc. (LLL)