L3 Technologies, Inc. Historical Data - LLL

LLL Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 19 2018 218.07 215.34 -3 -1.37% 214.905 218.64 656,376
Oct 18 2018 220.19 218.34 -1.74 -0.79% 217.25 221.58 749,018
Oct 17 2018 219.1 220.08 -0.73 -0.33% 215.8 221.38 937,978
Oct 16 2018 221.56 220.81 -0.15 -0.07% 217.76 223.725 1,511,903
Oct 15 2018 209.45 220.96 25.16 +12.85% 208.48 222.64 3,876,101
Oct 12 2018 198.38 195.8 0.62 +0.32% 193.41 198.38 541,445
Oct 11 2018 201.02 195.18 -6.43 -3.19% 193.53 201.14 933,653
Oct 10 2018 208.59 201.61 -7.57 -3.62% 201.38 208.885 593,453
Oct 09 2018 212.11 209.18 -3.4 -1.6% 208.88 212.11 398,549
Oct 08 2018 210.08 212.58 2.27 +1.08% 208.71 212.7 399,219
Oct 05 2018 212.49 210.31 -1.28 -0.6% 209.805 214.47 425,241
Oct 04 2018 213.34 211.59 -1.88 -0.88% 210.07 213.94 466,490
Oct 03 2018 212.59 213.47 1.71 +0.81% 211.52 213.8492 485,219
Oct 02 2018 212.64 211.76 -0.7 -0.33% 210.11 213.49 340,903
Oct 01 2018 213.78 212.46 -0.16 -0.08% 211.74 215.72 235,422
Sep 28 2018 211.91 212.62 0.50 +0.24% 211.29 213.3 188,769
Sep 27 2018 212.01 212.12 0.67 +0.32% 210.01 213.55 238,059
Sep 26 2018 212.45 211.45 -0.92 -0.43% 210.85 212.92 249,367
Sep 25 2018 210.07 212.37 3.02 +1.44% 209.08 213.68 429,090
Sep 24 2018 210.93 209.35 -2.1 -0.99% 207.9 211.28 277,750
Sep 21 2018 211.4 211.45 0.99 +0.47% 210.89 213.86 582,359
Sep 20 2018 215.46 210.46 -4.56 -2.12% 204.6501 215.55 1,292,674
Sep 19 2018 218.3 215.02 -2.63 -1.21% 214.5 218.59 237,587
Sep 18 2018 217.61 217.65 0.44 +0.20% 215.37 218.53 317,595
Sep 17 2018 216.61 217.208 1.00 +0.46% 215.96 217.93 282,068
Sep 14 2018 213.71 216.21 2.34 +1.09% 213.1 216.5 319,963
Sep 13 2018 210.3 213.87 4.19 +2.00% 210.3 214.28 318,244
Sep 12 2018 207.4 209.68 2.18 +1.05% 206.511 210.05 374,404
Sep 11 2018 209.34 207.5 -2.2 -1.05% 207.38 209.95 390,120
Sep 10 2018 210.33 209.7 -0.3 -0.14% 209.35 210.86 267,903
Sep 07 2018 211.46 210 -1.59 -0.75% 209.01 211.46 273,056
Sep 06 2018 211.29 211.59 0.59 +0.28% 210.64 212.21 454,722
Sep 05 2018 210.37 211 -0.43 -0.2% 209.08 212.51 341,874
Sep 04 2018 213.72 211.43 -2.29 -1.07% 210.85 213.72 325,813
Sep 03 2018 212.33 213.72 0.00 +0.00% 212.22 214.44 0
Aug 31 2018 212.33 213.72 0.35 +0.16% 212.22 214.44 299,049
Aug 30 2018 211.1 213.37 2.25 +1.07% 210.3 213.72 637,420
Aug 29 2018 212.6 211.12 -1.09 -0.51% 210.76 213.15 420,765
Aug 28 2018 213.26 212.21 0.31 +0.15% 211.91 214.35 457,955
Aug 27 2018 212 211.9 0.53 +0.25% 211.25 213.54 439,079
Aug 24 2018 209.98 211.37 1.50 +0.71% 209.77 211.4 138,254
Aug 23 2018 211.41 209.87 -2.37 -1.12% 208.81 212.03 287,420
Aug 22 2018 211.48 212.24 0.33 +0.16% 210.82 212.8 368,671
Aug 21 2018 211.08 211.91 0.80 +0.38% 210.76 212.59 369,612
Aug 20 2018 211 211.11 0.71 +0.34% 210.35 211.85 258,803
Aug 17 2018 209.68 210.4 0.63 +0.30% 209.14 210.715 243,331
Aug 16 2018 207.91 209.77 1.65 +0.79% 207.91 210.53 291,827
Aug 15 2018 208.71 208.12 -1.74 -0.83% 206.87 209.6 342,716
Aug 14 2018 208.72 209.86 1.30 +0.62% 208.72 211.25 302,638
Aug 13 2018 209.92 208.56 -1.5 -0.71% 207.63 210.86 384,056
Aug 10 2018 210.69 210.06 -0.89 -0.42% 209.55 211.46 362,037
Aug 09 2018 212.37 210.95 -1.34 -0.63% 210.88 214.82 451,166
Aug 08 2018 211.7 212.29 0.73 +0.35% 211.08 213.45 713,395
Aug 07 2018 209.48 211.56 2.28 +1.09% 208.84 211.86 261,350
Aug 06 2018 210.98 209.28 -2.12 -1% 207.95 211.47 404,155
Aug 03 2018 211.21 211.4 -0.06 -0.03% 208.47 212.1999 342,239
Aug 02 2018 210.75 211.46 -0.27 -0.13% 209.14 212.1056 442,151
Aug 01 2018 213.96 211.73 -2.7 -1.26% 211.4 214.69 362,549
Jul 31 2018 211.6 214.43 3.15 +1.49% 210.82 214.95 631,659
Jul 30 2018 211.94 211.28 -0.65 -0.31% 210.58 213.61 802,251
Jul 27 2018 207.33 211.93 5.49 +2.66% 207.05 212.25 1,252,598
Jul 26 2018 194.93 206.44 6.12 +3.06% 193.29 209.9 1,626,512
Jul 25 2018 200 200.32 -0.09 -0.04% 196.04 201.06 842,603
Jul 24 2018 201.85 200.41 0.00 +0.00% 198.36 203.93 646,360


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.