L3 Technologies, Inc. Historical Data - LLL

LLL Historical Prices

Date Open Close Change Change (%) Low High Volume
Apr 20 2018216.77999215.1-0.96-0.44%214.79998216.77999899,293,137,338,369
Apr 19 2018214.6216.060011.51+0.70%214.19216.91999686,318,594,031,616
Apr 18 2018215214.550.69+0.32%213.44999215.39999644,515,677,339,648
Apr 17 2018214.03001213.861.23+0.58%212.50001214.33615,378,619,203,585
Apr 16 2018211.91212.629982.29+1.09%210.41212.949991,026,102,046,752,768
Apr 13 2018212.20999210.33999-1.14-0.54%209.38999212.809991,041,297,641,046,017
Apr 12 2018211.19999211.479991.09+0.52%211.06999212.77708,575,114,559,489
Apr 11 2018209.23001210.38999-0.33-0.16%209.23001212.22706,350,321,500,161
Apr 10 2018211.06999210.719982.08+1.00%209.39999213.211,047,087,256,961,024
Apr 09 2018209.44999208.639990.94+0.45%207.99210.73001823,160,547,049,472
Apr 06 2018211.47207.70001-5.46-2.56%205.29212.339991,738,976,423,575,553
Apr 05 2018212.13998213.162.41+1.14%210.17999213.739991,206,456,313,446,401
Apr 04 2018205.30999210.752.35+1.13%204.58210.919991,458,433,454,768,129
Apr 03 2018207.91999208.399990.95+0.46%205.76998208.6951,206,494,968,152,064
Apr 02 2018207.02999207.45001-0.56-0.27%203.72999208.132,086,675,501,023,232
Mar 30 2018204.38998208.009990.00+0.00%203.88998209.639990
Mar 29 2018204.38998208.009995.37+2.65%203.88998209.639991,105,335,603,429,377
Mar 28 2018204.33202.63999-1.88-0.92%200.66204.791,147,817,124,954,113
Mar 27 2018209204.52-4.01-1.92%203.47999209.73001734,894,674,149,377
Mar 26 2018204.58208.529996.83+3.39%203.72208.809991,419,284,827,865,088
Mar 23 2018200.52201.699991.52+0.76%200.47207.089991,015,055,390,867,456
Mar 22 2018204.94999200.17999-6.22-3.01%199.70001205.6151,095,036,271,853,569
Mar 21 2018206.72206.39999-0.42-0.2%205.30999208.28999601,823,702,417,409
Mar 20 2018206.86999206.820.22+0.11%205.92001208.1796,115,137,986,561
Mar 19 2018205.16999206.61.30+0.63%203.05206.97999976,340,555,661,312
Mar 16 2018203.88205.31.50+0.74%203.48999206.33941,173,363,441,664
Mar 15 2018204.66203.8-0.11-0.05%203.13999204.83526,756,264,017,921
Mar 14 2018207.11203.91-2.6-1.26%202.87001207.11999757,370,238,009,344
Mar 13 2018204.80999206.509991.74+0.85%204.80999207.93998707,789,135,544,320
Mar 12 2018210.06999204.77-5.62-2.67%203.725210.389991,196,599,363,502,081
Mar 09 2018208.20001210.389993.11+1.50%206.96210.53999727,004,819,226,624
Mar 08 2018206.56001207.279991.91+0.93%205.08207.54998637,510,585,679,873
Mar 07 2018203.86001205.369990.19+0.09%202206.22999849,016,250,171,392
Mar 06 2018206.97205.18-0.95-0.46%203.61001206.97647,724,017,909,761
Mar 05 2018203.72999206.129980.87+0.42%202.11589206.65249779,502,204,485,632
Mar 02 2018202.30999205.259991.31+0.64%201.95999206.17001949,638,743,982,081
Mar 01 2018208.06001203.94999-3.62-1.74%201.88999208.299981,155,260,303,278,080
Feb 28 2018212.93207.57-5.27-2.48%207.51998213.035931,458,147,418,113
Feb 27 2018215.14999212.83999-2.13-0.99%212.83999216.27813,655,784,423,424
Feb 26 2018214.72214.971.53+0.72%212.21501215.385717,199,408,889,857
Feb 23 2018212.68213.441.41+0.67%210.74213.645641,874,272,452,609
Feb 22 2018211.3212.029991.34+0.64%210.06999213.691,076,005,271,764,993
Feb 21 2018210.99210.69-0.24-0.11%210.25214887,731,085,377,536
Feb 20 2018210.76210.92999-1.99-0.93%210214.304991,080,918,714,351,616
Feb 19 2018212.51212.919990.00+0.00%211.17999215.430
Feb 16 2018212.51212.91999-0.43-0.2%211.17999215.431,199,318,077,800,448
Feb 15 2018210.44999213.349994.29+2.05%209.23001213.449991,091,072,017,039,360
Feb 14 2018205.44999209.059992.40+1.16%205.00001209.361,033,476,505,600,000
Feb 13 2018204.05206.659982.18+1.07%203.73999207.25932,944,206,102,528
Feb 12 2018203.48999204.479991.91+0.94%201.32998206.071,072,148,391,133,184
Feb 09 2018200.82998202.569993.92+1.97%198.81001205.331,795,017,156,853,760
Feb 08 2018207.42001198.64999-9.04-4.35%198.5208.539991,331,461,336,596,480
Feb 07 2018201.75999207.689985.35+2.64%201.235209.959992,177,277,836,132,352
Feb 06 2018195.13999202.339992.90+1.45%192.84098203.429991,937,240,703,893,504
Feb 05 2018209.20001199.44-11.07-5.26%197.30999210.529991,718,940,401,139,712
Feb 02 2018212.82210.51-3.7-1.73%209.45999213.559991,081,610,204,086,273
Feb 01 2018211.83999214.211.76+0.83%211.16999216.381,123,490,430,189,568
Jan 31 2018215.57212.44999-1.94-0.9%212.33216.251,055,024,356,524,033
Jan 30 2018215.81001214.38999-3.12-1.43%212.87998216.450011,097,196,640,403,457
Jan 29 2018217.73001217.509990.59+0.27%216.02999218.7051,346,283,268,734,977
Jan 26 2018211.10998216.919997.74+3.70%209.50999217.469982,447,328,199,835,648
Jan 25 2018211.88998209.17999-0.61-0.29%203.31999212.472,358,890,528,243,712
Jan 24 2018208.96209.789990.56+0.27%208.81999211.449991,943,554,305,818,625
Jan 23 2018209.91999209.23001-0.57-0.27%209.13999210.75578,454,785,359,873
Jan 22 2018210.75209.8-0.93-0.44%208.27999210.870011,269,364,699,430,913


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.