LLL - L3 Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2017194.16195.36193.69194.39194.39502,100
Dec 11, 2017193.49194.49192.79193.41193.41786,000
Dec 08, 2017193.61194.42191.75193.85193.85656,800
Dec 07, 2017194.08196.00191.07193.62193.62956,600
Dec 06, 2017196.43197.85193.75194.64194.64770,100
Dec 05, 2017193.19196.50192.67195.05195.05820,900
Dec 04, 2017196.55197.63192.93192.94192.94909,600
Dec 01, 2017198.50198.86192.19195.54195.54860,300
Nov 30, 2017199.47199.97196.50198.59198.591,381,200
Nov 29, 2017195.28196.75194.87196.45196.45565,700
Nov 28, 2017193.44195.03192.18194.77194.77432,100
Nov 27, 2017190.00192.89189.38192.80192.80414,400
Nov 24, 2017189.83190.99189.32190.02190.02201,000
Nov 22, 2017190.60190.60188.63189.20189.20388,800
Nov 21, 2017189.79191.18188.31190.48190.48566,100
Nov 20, 2017184.84189.70184.69189.22189.22913,300
Nov 17, 2017184.36186.25184.09184.39184.39344,900
Nov 16, 2017183.31186.53183.21185.19185.19659,700
Nov 16, 20170.75 Dividend
Nov 15, 2017184.70185.18183.04183.09182.34334,100
Nov 14, 2017184.51185.60183.79184.71183.95481,000
Nov 13, 2017183.95185.54183.13185.12184.36267,200
Nov 10, 2017184.41185.48184.02184.22183.47354,800
Nov 09, 2017186.17186.90184.61184.76184.00365,300
Nov 08, 2017185.80187.70185.64187.05186.28477,200
Nov 07, 2017186.41187.90185.57186.10185.34503,400
Nov 06, 2017186.08186.97185.92186.40185.64510,600
Nov 03, 2017187.15187.60185.96186.52185.76525,400
Nov 02, 2017185.50188.50185.50187.56186.79665,300
Nov 01, 2017187.80188.17185.28185.55184.79485,900
Oct 31, 2017187.97189.48186.86187.18186.41559,700
Oct 30, 2017189.32189.82187.44187.77187.00420,800
Oct 27, 2017186.01191.21186.01189.10188.33584,500
Oct 26, 2017188.40190.00182.89185.45184.691,005,500
Oct 25, 2017187.61188.58187.27188.45187.68460,900
Oct 24, 2017189.48189.48187.77188.21187.44380,500
Oct 23, 2017189.25189.67188.96189.20188.42392,500
Oct 20, 2017188.38189.42186.91189.42188.64460,000
Oct 19, 2017185.11187.69184.57187.57186.80366,200
Oct 18, 2017186.25186.25184.38185.80185.04396,800
Oct 17, 2017185.91186.61185.26186.10185.34297,800
Oct 16, 2017187.73188.45186.26186.35185.59334,200
Oct 13, 2017189.38189.72187.26187.56186.79408,000
Oct 12, 2017187.70189.57187.44188.82188.05405,800
Oct 11, 2017187.87187.94187.10187.66186.89328,800
Oct 10, 2017188.22188.22186.96187.57186.80401,700
Oct 09, 2017188.20189.07186.91187.69186.92375,300
Oct 06, 2017189.00189.47188.59189.38188.60413,700
Oct 05, 2017189.01190.11188.69189.41188.63943,300
Oct 04, 2017190.77190.96188.58188.62187.85815,300
Oct 03, 2017191.67192.00189.11190.44189.66498,200
Oct 02, 2017186.89191.60185.87191.55190.77408,200
Sep 29, 2017187.58188.51187.34188.43187.66300,600
Sep 28, 2017188.97189.11187.27187.88187.11338,100
Sep 27, 2017189.61189.93188.42188.97188.20348,600
Sep 26, 2017189.29189.43187.40189.01188.24307,000
Sep 25, 2017189.24189.63187.90189.32188.54425,000
Sep 22, 2017190.33191.02188.88189.28188.50318,800
Sep 21, 2017189.44191.25188.78190.32189.54466,000
Sep 20, 2017189.51189.73187.98189.51188.73385,000
Sep 19, 2017187.47189.86186.63189.42188.64414,100
Sep 18, 2017185.65187.30184.58187.30186.53748,600
Sep 15, 2017184.50185.95184.42185.65184.89726,800
Sep 14, 2017182.79184.23182.24184.09183.34531,900
Sep 13, 2017183.96184.13182.50182.72181.97607,200
Sep 12, 2017183.58184.60183.01184.40183.64252,800
Sep 11, 2017182.85183.61182.42183.26182.51532,900
Sep 08, 2017180.92182.24180.47182.20181.45270,800
Sep 07, 2017181.40181.56180.20181.48180.74428,600
Sep 06, 2017183.31184.11180.43181.10180.36688,900
Sep 05, 2017182.66182.95180.98182.85182.10882,000
Sep 01, 2017182.30182.81181.66182.20181.45647,900
Aug 31, 2017182.04182.68181.11181.48180.74326,400
Aug 30, 2017181.85182.11181.06181.61180.87343,800
Aug 29, 2017179.50182.10179.26181.83181.09297,600
Aug 28, 2017179.86179.86178.31178.90178.17957,600
Aug 25, 2017180.77180.89178.97179.22178.49240,700
Aug 24, 2017179.81180.44178.34180.07179.33267,800
Aug 23, 2017179.88180.83178.66179.28178.55295,700
Aug 22, 2017180.83182.35179.93180.67179.93431,800
Aug 21, 2017178.00180.39177.63180.12179.38368,600
Aug 18, 2017178.35179.21177.50178.08177.35414,000
Aug 17, 2017181.32182.14178.55178.59177.86538,000
Aug 16, 2017181.85182.58181.12181.45180.71522,500
Aug 15, 2017182.90182.99180.96181.43180.69442,000
Aug 15, 20170.75 Dividend
Aug 14, 2017182.42183.25180.20183.00181.50854,400
Aug 11, 2017184.00185.00183.39183.63182.13657,400
Aug 10, 2017181.66185.12181.66183.29181.791,450,000
Aug 09, 2017178.25182.15178.09181.73180.24987,000
Aug 08, 2017177.55178.67176.48178.18176.72551,600
Aug 07, 2017176.94177.18175.87176.58175.14412,000
Aug 04, 2017175.78176.12174.62176.00174.56314,800
Aug 03, 2017174.97175.46172.59175.40173.97515,800
Aug 02, 2017174.10175.72173.84174.97173.54485,300
Aug 01, 2017175.15175.24172.76174.36172.93607,900
Jul 31, 2017176.63177.61174.91174.97173.54474,100
Jul 28, 2017176.27176.63174.76176.37174.93590,600
Jul 27, 2017175.96178.58173.85176.02174.581,001,200
Jul 26, 2017177.56177.82174.99175.52174.081,145,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...