L3 Technologies, Inc. Historical Data - LLL

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
L3 Technologies, Inc. LLL NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -3 -1.37% 215.23 218.64 214.905 218.07 218.23 16:04:08
more quote information »
Industry Sector
Aerospace/Defense Products & Services

LLL Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week198.38223.725193.41218.7756541k4M2M16.858.49%
1 Month211.4223.725193.41214.0046189k4M693k3.831.81%
3 Months207.33223.725193.41212.6997138k4M514k7.93.81%
6 Months216.78223.725180.24202.9439138k4M583k-1.55-0.72%
1 Year188.38223.725180.24202.4587138k4M541k26.8514.25%
3 Years114.42223.725105.88166.5588121k4M523k100.8188.11%
5 Years96.25223.72595.59141.9199121k5M606k118.98123.62%

LLL 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 19 2018215.34-3.00-1.37%214.905218.64656,376
Oct 18 2018218.34-1.74-0.79%217.25221.58749,018
Oct 17 2018220.08-0.73-0.33%215.80221.38937,978
Oct 16 2018220.81-0.15-0.07%217.76223.7251,511,903
Oct 15 2018220.96+25.16+12.85%208.48222.643,876,101
Oct 12 2018195.80+0.62+0.32%193.41198.38541,445
Oct 11 2018195.18-6.43-3.19%193.53201.14933,653
Oct 10 2018201.61-7.57-3.62%201.38208.885593,453
Oct 09 2018209.18-3.40-1.60%208.88212.11398,549
Oct 08 2018212.58+2.27+1.08%208.71212.70399,219
Oct 05 2018210.31-1.28-0.60%209.805214.47425,241
Oct 04 2018211.59-1.88-0.88%210.07213.94466,490
Oct 03 2018213.47+1.71+0.81%211.52213.8492485,219
Oct 02 2018211.76-0.70-0.33%210.11213.49340,903
Oct 01 2018212.46-0.16-0.08%211.74215.72235,422
Sep 28 2018212.62+0.50+0.24%211.29213.30188,769
Sep 27 2018212.12+0.67+0.32%210.01213.55238,059
Sep 26 2018211.45-0.92-0.43%210.85212.92249,367
Sep 25 2018212.37+3.02+1.44%209.08213.68429,090
Sep 24 2018209.35-2.10-0.99%207.90211.28277,750
Sep 21 2018211.45+0.99+0.47%210.89213.86582,359
Sep 20 2018210.46-4.56-2.12%204.6501215.551,292,674
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.