L3 Technologies, Inc. Historical Data - LLL

LLL Historical Prices

Date Open Close Change Change (%) Low High Volume
Jul 16 2018 203.79 204.18 0.85 +0.42% 202.4 205.26 376,922
Jul 13 2018 201.67 203.33 1.28 +0.63% 201.67 204.29 358,751
Jul 12 2018 199.59 202.05 4.78 +2.42% 198.21 202.22 691,207
Jul 11 2018 196.02 197.27 -0.01 -0.01% 195.29 197.9 524,041
Jul 10 2018 197.06 197.28 0.94 +0.48% 195.62 197.5 381,078
Jul 09 2018 194.3 196.34 2.77 +1.43% 193.72 196.93 376,905
Jul 06 2018 193.26 193.57 -0.05 -0.03% 192.26 195.19 316,230
Jul 05 2018 194.58 193.62 -0.01 -0.01% 192.25 194.8 372,920
Jul 04 2018 193.97 193.63 0.00 +0.00% 193.29 195.8 0
Jul 03 2018 193.97 193.63 1.00 +0.52% 193.29 195.8 392,821
Jul 02 2018 191.08 192.63 0.27 +0.14% 190.92 193.39 474,639
Jun 29 2018 191.5 192.36 0.86 +0.45% 191.5 194.42 642,295
Jun 28 2018 190.36 191.5 0.75 +0.39% 189.29 192.4486 412,001
Jun 27 2018 192.39 190.75 -1.37 -0.71% 190.375 195.48 576,961
Jun 26 2018 192.7 192.12 -0.58 -0.3% 192.035 194.08 347,672
Jun 25 2018 192.23 192.7 -1.37 -0.71% 190.69 194.265 639,383
Jun 22 2018 194.3 194.07 1.21 +0.63% 192.8212 195.085 447,688
Jun 21 2018 194.23 192.86 -2.25 -1.15% 191.77 194.83 377,843
Jun 20 2018 194.31 195.11 1.48 +0.76% 193.32 196.09 332,107
Jun 19 2018 197 193.63 -4.67 -2.36% 193.25 197.08 389,821
Jun 18 2018 197.51 198.3 0.82 +0.42% 195.64 198.53 523,295
Jun 15 2018 196.87 197.48 -0.3 -0.15% 194.66 197.69 510,031
Jun 14 2018 201.31 197.78 -2.63 -1.31% 196.9 202.4 352,443
Jun 13 2018 201.38 200.41 -1.25 -0.62% 199.31 202.63 580,615
Jun 12 2018 205.24 201.66 -0.64 -0.32% 197.86 205.31 613,213
Jun 11 2018 203.31 202.3 -1.92 -0.94% 201.5591 203.83 338,435
Jun 08 2018 202.41 204.22 1.89 +0.93% 201.54 204.33 349,222
Jun 07 2018 201.64 202.33 1.35 +0.67% 201.01 202.505 373,934
Jun 06 2018 200.42 200.98 0.50 +0.25% 200.36 202.49 332,382
Jun 05 2018 200.17 200.48 0.30 +0.15% 198.54 200.85 293,944
Jun 04 2018 200.44 200.18 -0.11 -0.05% 198.25 201.14 596,173
Jun 01 2018 199.34 200.29 1.97 +0.99% 198.83 201.37 439,702
May 31 2018 199.16 198.32 -0.71 -0.36% 197.11 199.86 626,859
May 30 2018 196.1 199.03 3.14 +1.60% 195.37 199.49 558,204
May 29 2018 196.58 195.89 -2.19 -1.11% 194.48 197.55 761,600
May 28 2018 198.18 198.08 0.00 +0.00% 197.03 198.53 0
May 25 2018 198.18 198.08 -0.57 -0.29% 197.03 198.53 475,158
May 24 2018 196.16 198.65 2.46 +1.25% 195.905 199.1 713,403
May 23 2018 193.97 196.19 1.84 +0.95% 193.14 196.35 447,852
May 22 2018 196.4 194.35 -2.3 -1.17% 193.835 196.4 778,330
May 21 2018 195.05 196.65 2.59 +1.33% 194.78 197.1 440,783
May 18 2018 193.55 194.06 0.11 +0.06% 193.35 195.01 1,336,980
May 17 2018 192.12 193.95 0.57 +0.29% 191.19 194.68 556,214
May 16 2018 192.14 193.38 1.31 +0.68% 191.81 194.13 483,599
May 15 2018 191.3 192.07 0.20 +0.10% 190.63 193.05 466,152
May 14 2018 196.69 191.87 -4.23 -2.16% 190.47 196.75 1,219,997
May 11 2018 195.08 196.1 0.52 +0.27% 194.78 196.49 1,146,812
May 10 2018 194.71 195.58 1.83 +0.94% 193.92 195.74 713,571
May 09 2018 193.6 193.75 1.71 +0.89% 191.82 194.929 957,553
May 08 2018 188.44 192.0425 3.64 +1.93% 188.13 193.28 1,269,281
May 07 2018 184.08 188.4 4.46 +2.42% 183.35 188.8 1,480,743
May 04 2018 182.11 183.94 0.73 +0.40% 180.96 184.23 984,361
May 03 2018 183.84 183.21 -1.07 -0.58% 180.24 184.68 1,065,944
May 02 2018 189.21 184.28 -2.67 -1.43% 184.03 189.65 993,690
May 01 2018 197 186.95 -8.51 -4.35% 184.79 199.2 1,918,237
Apr 30 2018 197.68 195.46 -1.81 -0.92% 195.26 198.96 944,250
Apr 27 2018 200.68 197.27 -3.66 -1.82% 195.52 201.145 970,230
Apr 26 2018 202.31 200.93 -1.06 -0.52% 199.19 202.72 1,067,601
Apr 25 2018 207.02 201.99 -4.92 -2.38% 200.48 207.175 983,455
Apr 24 2018 216.21 206.91 -8.14 -3.79% 204.77 216.93 702,870
Apr 23 2018 215.49 215.05 -0.05 -0.02% 213.46 216.077 298,052
Apr 20 2018 216.78 215.1 -0.96 -0.44% 214.8 216.78 418,767
Apr 19 2018 214.6 216.06 1.51 +0.70% 214.19 216.92 319,592
Apr 18 2018 215 214.55 0.69 +0.32% 213.45 215.4 300,126


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.