Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L-3 Communications Holdings (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 43.63 45.05 43.60 44.77 1,243,700 +1.09(+2.50%)
Jan 30, 2003 44.58 44.95 43.50 43.68 1,856,000 -0.76(-1.71%)
Jan 29, 2003 42.49 44.54 41.75 44.44 2,046,100 +2.09(+4.94%)
Jan 28, 2003 43.20 43.40 41.50 42.35 2,893,500 +0.17(+0.40%)
Jan 27, 2003 43.00 43.49 41.85 42.18 1,618,400 -0.65(-1.52%)
Jan 24, 2003 42.50 43.39 42.00 42.83 1,562,200 +0.42(+0.99%)
Jan 23, 2003 43.03 43.20 42.14 42.41 1,579,400 -0.25(-0.59%)
Jan 22, 2003 44.31 44.31 42.60 42.66 2,053,600 -1.64(-3.70%)
Jan 21, 2003 44.55 45.00 44.02 44.30 810,500 -0.35(-0.78%)
Jan 17, 2003 45.32 45.32 44.50 44.65 911,800 -0.92(-2.02%)
Jan 16, 2003 45.25 45.89 45.20 45.57 1,037,000 +0.47(+1.04%)
Jan 15, 2003 45.95 46.20 45.10 45.10 999,000 -1.05(-2.28%)
Jan 14, 2003 46.40 46.75 45.20 46.15 1,250,000 +0.15(+0.33%)
Jan 13, 2003 46.73 47.35 45.92 46.00 845,400 -0.43(-0.93%)
Jan 10, 2003 45.74 46.95 45.51 46.43 1,293,500 +0.74(+1.62%)
Jan 09, 2003 47.00 47.12 45.15 45.69 2,243,200 -1.07(-2.29%)
Jan 08, 2003 47.65 47.99 46.50 46.76 1,045,300 -0.07(-0.15%)
Jan 07, 2003 47.78 47.79 46.62 46.83 1,058,000 -1.07(-2.23%)
Jan 06, 2003 47.25 48.39 47.25 47.90 1,481,700 +0.87(+1.85%)
Jan 03, 2003 46.47 47.36 46.00 47.03 1,503,700 +0.76(+1.64%)
Jan 02, 2003 44.95 46.35 44.55 46.27 783,800 +1.36(+3.03%)
Dec 31, 2002 44.90 45.09 44.20 44.91 736,200 -0.39(-0.86%)
Dec 30, 2002 45.75 46.00 44.93 45.30 517,400 -0.45(-0.98%)
Dec 27, 2002 45.68 46.39 45.40 45.75 598,600 +0.27(+0.59%)
Dec 26, 2002 46.33 46.70 45.31 45.48 648,900 -1.15(-2.47%)
Dec 24, 2002 46.50 46.98 46.26 46.63 550,600 +0.38(+0.82%)
Dec 23, 2002 45.77 46.44 45.76 46.25 1,085,200 +0.68(+1.49%)
Dec 20, 2002 45.02 45.60 44.75 45.57 2,249,800 +0.56(+1.24%)
Dec 19, 2002 43.15 45.12 43.05 45.01 2,457,100 +2.11(+4.92%)
Dec 18, 2002 40.70 43.35 40.60 42.90 2,207,800 +1.81(+4.40%)
Dec 17, 2002 42.20 42.79 40.95 41.09 2,440,100 -1.61(-3.77%)
Dec 16, 2002 42.00 42.70 41.89 42.70 1,596,700 +0.98(+2.35%)
Dec 13, 2002 42.90 42.90 41.65 41.72 1,083,300 -1.32(-3.07%)
Dec 12, 2002 43.49 43.55 42.70 43.04 827,400 -0.38(-0.88%)
Dec 11, 2002 43.28 43.98 43.00 43.42 1,003,900 +0.12(+0.28%)
Dec 10, 2002 42.77 43.55 42.75 43.30 995,800 +0.64(+1.50%)
Dec 09, 2002 43.10 43.57 42.64 42.66 675,200 -0.88(-2.02%)
Dec 06, 2002 43.06 44.00 42.80 43.54 1,187,100 +0.49(+1.14%)
Dec 05, 2002 43.74 43.99 42.80 43.05 814,500 -0.55(-1.26%)
Dec 04, 2002 44.05 44.05 42.35 43.60 1,886,200 -0.65(-1.47%)
Dec 03, 2002 45.69 45.69 44.25 44.25 1,087,000 -1.43(-3.13%)
Dec 02, 2002 45.50 45.93 44.79 45.68 674,800 +0.74(+1.65%)
Nov 29, 2002 46.00 46.30 44.90 44.94 369,200 -1.11(-2.41%)
Nov 27, 2002 45.00 46.25 45.00 46.05 1,358,400 +1.54(+3.46%)
Nov 26, 2002 44.60 45.99 44.43 44.51 1,350,600 -1.02(-2.24%)
Nov 25, 2002 45.05 45.70 44.54 45.53 1,434,400 +1.09(+2.45%)
Nov 22, 2002 45.10 45.50 44.40 44.44 1,298,000 -0.30(-0.67%)
Nov 21, 2002 43.22 44.85 43.22 44.74 1,656,000 +1.53(+3.54%)
Nov 20, 2002 43.70 44.04 43.15 43.21 1,743,200 -0.09(-0.21%)
Nov 19, 2002 42.00 43.50 41.70 43.30 1,471,900 +1.30(+3.10%)
Nov 18, 2002 43.50 43.70 41.84 42.00 2,178,800 -0.90(-2.10%)
Nov 15, 2002 43.08 43.23 41.55 42.90 2,536,900 -0.10(-0.23%)
Nov 14, 2002 45.30 45.44 42.78 43.00 2,707,500 -1.49(-3.35%)
Nov 13, 2002 45.94 45.98 43.25 44.49 1,736,100 -0.81(-1.79%)
Nov 12, 2002 45.49 46.38 45.07 45.30 1,269,100 +0.39(+0.87%)
Nov 11, 2002 46.10 46.59 44.80 44.91 1,206,500 -1.19(-2.58%)
Nov 08, 2002 45.41 46.67 45.41 46.10 1,252,200 +0.82(+1.81%)
Nov 07, 2002 46.02 46.55 45.27 45.28 1,628,300 -1.71(-3.64%)
Nov 06, 2002 46.75 47.60 46.20 46.99 2,847,200 +2.24(+5.01%)
Nov 05, 2002 44.00 45.21 43.36 44.75 3,391,500 +1.25(+2.87%)
Nov 04, 2002 46.81 47.09 42.96 43.50 3,078,800 -2.86(-6.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.