LLL - L3 Technologies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2019247.31248.74244.01245.17245.171,053,650
Jun 28, 2019247.31248.75244.00245.17245.173,744,933
Jun 27, 2019248.11249.28245.85246.18246.18554,500
Jun 26, 2019254.60254.75248.22248.29248.29543,300
Jun 25, 2019256.00257.32253.97254.16254.16765,100
Jun 24, 2019256.25259.24255.95256.36256.36451,800
Jun 21, 2019259.15260.48256.19256.23256.231,080,500
Jun 20, 2019257.87259.74255.57258.80258.80757,400
Jun 19, 2019254.26257.68252.95256.97256.97384,300
Jun 18, 2019249.57254.62248.76254.31254.31433,400
Jun 17, 2019247.51249.80244.90248.54248.54334,300
Jun 14, 2019245.41248.13245.21246.76246.76643,100
Jun 13, 2019245.23246.43242.44245.65245.65399,300
Jun 12, 2019242.81245.49240.32244.03244.03784,500
Jun 11, 2019254.46254.48242.55243.32243.32696,400
Jun 10, 2019258.20259.58253.89254.49254.49473,400
Jun 07, 2019256.42257.19254.70256.37256.37461,200
Jun 06, 2019255.37256.79253.35255.85255.85424,900
Jun 05, 2019250.00256.16249.82255.57255.57489,300
Jun 04, 2019247.05251.69247.05248.66248.66679,600
Jun 03, 2019242.38245.95241.21245.73245.73475,900
May 31, 2019240.64242.83239.46242.06242.06690,100
May 30, 2019240.77243.53240.75241.56241.56305,400
May 29, 2019240.11242.42238.61240.77240.77855,600
May 28, 2019242.69243.11240.50240.76240.76384,800
May 24, 2019244.12244.95241.88242.15242.15443,800
May 23, 2019242.69244.65240.59243.78243.78481,400
May 22, 2019242.51244.95241.94243.63243.63339,600
May 21, 2019238.50243.15238.50242.89242.89518,000
May 20, 2019237.31239.91236.01236.95236.95371,500
May 17, 2019236.51240.08235.87237.44237.44251,700
May 16, 2019237.70239.50236.77238.31238.31521,200
May 16, 20190.85 Dividend
May 15, 2019233.72239.35232.02237.11236.26647,400
May 14, 2019234.34236.65233.97235.51234.67638,800
May 13, 2019231.77234.88231.52234.34233.50511,000
May 10, 2019233.63236.76232.58235.15234.31527,800
May 09, 2019230.31234.62229.60234.39233.55406,900
May 08, 2019228.44233.11228.08232.01231.18657,800
May 07, 2019228.88230.04227.05228.62227.80507,200
May 06, 2019227.58231.10226.50230.96230.13473,800
May 03, 2019230.81232.99228.66230.09229.27927,400
May 02, 2019229.95233.84228.65229.86229.04789,400
May 01, 2019225.00235.00224.06232.67231.841,227,200
Apr 30, 2019214.77219.36214.45218.58217.80506,600
Apr 29, 2019214.91216.86214.05214.17213.40277,000
Apr 26, 2019214.21215.99213.70215.41214.64367,600
Apr 25, 2019214.75214.75211.56213.51212.74284,300
Apr 24, 2019217.49218.00214.71215.62214.85408,500
Apr 23, 2019215.50217.70215.00216.75215.97483,600
Apr 22, 2019214.05214.23212.05213.34212.58489,300
Apr 18, 2019215.02216.52214.30214.67213.90454,900
Apr 17, 2019215.08216.22214.57215.00214.23326,000
Apr 16, 2019215.00216.39214.85214.90214.13212,400
Apr 15, 2019217.00217.43213.49214.38213.61481,100
Apr 12, 2019215.00217.34214.24217.06216.28321,700
Apr 11, 2019210.37214.22209.95213.74212.97416,600
Apr 10, 2019210.63210.96209.34210.37209.62599,100
Apr 09, 2019210.99211.20209.91210.93210.17457,000
Apr 08, 2019212.63212.94210.56211.99211.23409,900
Apr 05, 2019210.51212.87210.31212.78212.02395,200
Apr 04, 2019207.25211.24207.25210.02209.27444,100
Apr 03, 2019210.22211.09205.90206.67205.93398,100
Apr 02, 2019211.68211.88209.21209.52208.77333,700
Apr 01, 2019207.74211.52207.74211.32210.56416,000
Mar 29, 2019207.39208.01205.27206.37205.63421,800
Mar 28, 2019205.28206.57203.74206.21205.47254,800
Mar 27, 2019206.34208.06204.13204.62203.89226,900
Mar 26, 2019207.19207.55204.03205.87205.13327,800
Mar 25, 2019205.67206.74204.99206.06205.32218,500
Mar 22, 2019208.22208.22204.66205.30204.56380,100
Mar 21, 2019206.54209.38206.54208.73207.98265,900
Mar 20, 2019209.50209.90207.06207.28206.54441,200
Mar 19, 2019210.88212.93208.68209.74208.99350,900
Mar 18, 2019207.21210.71207.21210.35209.60445,100
Mar 15, 2019205.77207.93205.22207.07206.331,139,600
Mar 14, 2019207.68209.52205.90206.07205.33620,100
Mar 13, 2019208.18209.74206.56207.88207.13702,100
Mar 12, 2019210.64210.75207.27207.53206.79565,600
Mar 11, 2019206.25210.85206.25210.32209.57500,900
Mar 08, 2019206.30208.50205.63208.26207.51337,600
Mar 07, 2019205.78207.71202.21207.48206.74393,600
Mar 06, 2019208.86209.75205.83205.90205.16461,300
Mar 05, 2019210.20211.76208.21208.29207.54599,100
Mar 04, 2019212.37214.24208.78209.61208.86346,900
Mar 01, 2019212.33212.61210.57211.79211.03542,200
Feb 28, 2019208.31212.21207.42211.75210.99882,500
Feb 28, 20190.85 Dividend
Feb 27, 2019208.90209.07207.42208.84207.24628,200
Feb 26, 2019211.43212.24208.96209.00207.40823,700
Feb 25, 2019214.74215.36210.70211.25209.64420,300
Feb 22, 2019213.04214.05211.64213.85212.22322,100
Feb 21, 2019212.96212.97210.71211.97210.35352,700
Feb 20, 2019212.30213.36210.52212.96211.33456,200
Feb 19, 2019208.90212.55208.74211.87210.25384,800
Feb 15, 2019211.04212.51210.50212.24210.62359,600
Feb 14, 2019207.67209.54206.76209.04207.44306,800
Feb 13, 2019209.16211.61207.83208.84207.24513,800
Feb 12, 2019207.83209.14206.12208.65207.06526,700
Feb 11, 2019205.87207.97205.27206.59205.01579,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...