| L 3 COMMUNICATIONS HLDGS. Add to My Watchlist | (NYSE: LLL) |
| L 3 | 86.01 | +1.41 (+1.67%) | 905,805 |
| Historical Data for LLL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 85.24 | 86.62 | 84.58 | 905,805 | 86.01 | +1.41 +1.67% |
| 02/08/10 | 84.24 | 85.55 | 84.01 | 792,430 | 84.60 | +0.36 +0.43% |
| 02/05/10 | 84.35 | 84.76 | 82.80 | 1,048,186 | 84.24 | -0.28 -0.33% |
| 02/04/10 | 86.69 | 86.69 | 84.49 | 934,294 | 84.52 | -2.43 -2.79% |
| 02/03/10 | 86.55 | 87.41 | 86.55 | 812,116 | 86.95 | -0.14 -0.16% |
| 02/02/10 | 84.80 | 87.38 | 84.63 | 1,494,022 | 87.09 | +2.74 +3.25% |
| 02/01/10 | 83.63 | 84.84 | 83.48 | 618,217 | 84.35 | +1.01 +1.21% |
| 01/29/10 | 84.84 | 84.90 | 83.04 | 724,288 | 83.34 | -1.02 -1.21% |
| 01/28/10 | 85.65 | 85.94 | 83.50 | 696,064 | 84.36 | -1.15 -1.34% |
| 01/27/10 | 84.71 | 85.64 | 83.65 | 753,979 | 85.51 | +0.52 +0.61% |
| 01/26/10 | 85.21 | 85.38 | 84.58 | 879,883 | 84.99 | -0.58 -0.68% |
| 01/25/10 | 85.45 | 85.97 | 85.07 | 403,467 | 85.57 | +0.63 +0.74% |
| 01/22/10 | 86.35 | 86.75 | 84.83 | 834,785 | 84.94 | -1.67 -1.93% |
| 01/21/10 | 88.10 | 89.05 | 86.51 | 766,970 | 86.61 | -1.55 -1.76% |
| 01/20/10 | 89.11 | 89.12 | 87.24 | 845,684 | 88.16 | -1.38 -1.54% |
| 01/19/10 | 89.51 | 90.31 | 88.69 | 809,272 | 89.54 | +0.09 +0.10% |
| 01/18/10 | 89.45 | 89.45 | 89.45 | 0 | 89.45 | 0.00 0.00% |
| 01/15/10 | 90.13 | 90.36 | 88.96 | 1,078,387 | 89.45 | -0.62 -0.69% |
| 01/14/10 | 88.94 | 90.20 | 88.54 | 713,323 | 90.07 | +1.13 +1.27% |
| 01/13/10 | 88.23 | 89.17 | 88.23 | 610,838 | 88.94 | +0.76 +0.86% |
| 01/12/10 | 88.27 | 88.30 | 87.47 | 791,508 | 88.18 | -0.46 -0.52% |
| 01/11/10 | 88.00 | 88.75 | 87.89 | 593,168 | 88.64 | +0.89 +1.01% |
| 01/08/10 | 87.63 | 87.92 | 87.16 | 751,131 | 87.75 | +0.15 +0.17% |
| 01/07/10 | 87.88 | 87.90 | 87.08 | 763,714 | 87.60 | +0.03 +0.03% |
| 01/06/10 | 88.10 | 88.68 | 87.26 | 1,173,761 | 87.57 | +0.20 +0.23% |
| 01/05/10 | 88.00 | 88.24 | 87.14 | 1,129,581 | 87.37 | -0.60 -0.68% |
| 01/04/10 | 87.90 | 88.90 | 87.12 | 898,810 | 87.97 | +1.02 +1.17% |
| 01/01/10 | 86.95 | 86.95 | 86.95 | 0 | 86.95 | 0.00 0.00% |
| 12/31/09 | 88.94 | 89.13 | 86.95 | 846,489 | 86.95 | -1.55 -1.75% |
| 12/30/09 | 89.23 | 89.23 | 88.03 | 931,387 | 88.50 | +1.32 +1.51% |
| 12/29/09 | 87.06 | 88.12 | 86.99 | 779,907 | 87.18 | +0.38 +0.44% |
| 12/28/09 | 86.75 | 87.25 | 85.60 | 710,597 | 86.80 | +1.17 +1.37% |
| 12/25/09 | 85.35 | 85.88 | 85.35 | 133,403 | 85.63 | 0.00 0.00% |
| 12/24/09 | 85.35 | 85.88 | 85.35 | 133,403 | 85.63 | +0.50 +0.59% |
| 12/23/09 | 85.55 | 85.89 | 84.79 | 523,482 | 85.13 | -0.55 -0.64% |
| 12/22/09 | 85.42 | 85.85 | 85.18 | 597,696 | 85.68 | +0.37 +0.43% |
| 12/21/09 | 84.49 | 85.96 | 84.23 | 849,158 | 85.31 | +1.05 +1.25% |
| 12/18/09 | 84.63 | 85.07 | 83.69 | 1,137,989 | 84.26 | -0.23 -0.27% |
| 12/17/09 | 84.79 | 85.09 | 83.89 | 831,808 | 84.49 | -0.97 -1.14% |
| 12/16/09 | 84.63 | 85.82 | 84.54 | 962,811 | 85.46 | -0.33 -0.38% |
| 12/15/09 | 85.07 | 86.39 | 85.06 | 1,699,757 | 85.79 | +0.78 +0.92% |
| 12/14/09 | 84.72 | 85.15 | 84.39 | 1,577,682 | 85.01 | +1.37 +1.64% |
| 12/11/09 | 82.42 | 83.89 | 82.29 | 1,283,010 | 83.64 | +1.63 +1.99% |
| 12/10/09 | 81.38 | 82.25 | 81.22 | 844,794 | 82.01 | +0.83 +1.02% |
| 12/09/09 | 80.47 | 81.34 | 79.36 | 1,462,438 | 81.18 | -0.96 -1.17% |
| 12/08/09 | 82.87 | 82.90 | 81.56 | 1,243,479 | 82.14 | -1.12 -1.35% |
| 12/07/09 | 80.77 | 83.43 | 80.75 | 1,624,715 | 83.26 | +2.51 +3.11% |
| 12/04/09 | 79.44 | 80.87 | 79.30 | 1,260,219 | 80.75 | +2.28 +2.91% |
| 12/03/09 | 78.98 | 79.37 | 78.34 | 869,469 | 78.47 | -0.22 -0.28% |
| 12/02/09 | 78.26 | 79.07 | 78.10 | 531,520 | 78.69 | +0.35 +0.45% |
| \/ Download Data To Spreadsheet | ||||||
