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, 2008 105.74 110.88 105.74 110.28 1,241,076 +2.43(+2.25%)
Jan 30, 2008 108.44 109.46 106.63 107.85 1,004,759 -0.39(-0.36%)
Jan 29, 2008 106.87 108.63 106.68 108.24 889,549 +2.23(+2.10%)
Jan 28, 2008 107.32 107.32 105.09 106.01 1,083,828 -0.95(-0.89%)
Jan 25, 2008 106.87 108.34 106.10 106.96 1,070,647 +0.89(+0.84%)
Jan 24, 2008 105.59 107.47 105.13 106.07 1,152,152 +0.89(+0.85%)
Jan 23, 2008 97.52 105.44 97.52 105.18 1,584,182 +3.19(+3.13%)
Jan 22, 2008 98.63 102.81 97.21 101.99 1,248,208 -1.44(-1.39%)
Jan 21, 2008 103.77 105.88 102.91 103.43 0 +0.00(+0.00%)
Jan 18, 2008 103.77 105.88 102.91 103.43 1,176,523 +0.51(+0.50%)
Jan 17, 2008 105.96 106.68 102.33 102.92 1,412,980 -2.93(-2.77%)
Jan 16, 2008 106.59 107.15 105.53 105.85 1,367,022 -1.01(-0.95%)
Jan 15, 2008 106.39 108.06 105.80 106.86 881,029 -1.00(-0.93%)
Jan 14, 2008 105.83 108.23 105.83 107.86 814,001 +2.28(+2.16%)
Jan 11, 2008 106.14 106.84 104.93 105.58 1,347,133 -1.23(-1.15%)
Jan 10, 2008 106.31 108.27 105.70 106.81 1,063,316 -0.09(-0.08%)
Jan 09, 2008 104.01 106.95 103.75 106.90 1,046,200 +2.87(+2.76%)
Jan 08, 2008 104.56 105.74 103.72 104.03 1,857,826 -0.22(-0.21%)
Jan 07, 2008 105.23 105.46 103.09 104.25 1,042,263 -0.54(-0.52%)
Jan 04, 2008 104.52 105.87 104.23 104.79 925,133 -0.52(-0.49%)
Jan 03, 2008 104.70 105.65 104.45 105.31 750,600 +0.75(+0.72%)
Jan 02, 2008 105.66 106.50 103.77 104.56 935,092 -1.38(-1.30%)
Jan 01, 2008 105.93 106.87 105.74 105.94 0 +0.00(+0.00%)
Dec 31, 2007 105.93 106.87 105.74 105.94 459,767 -0.54(-0.51%)
Dec 28, 2007 107.08 107.29 105.91 106.48 518,678 +0.23(+0.22%)
Dec 27, 2007 107.81 107.96 106.25 106.25 693,905 -1.51(-1.40%)
Dec 26, 2007 108.69 108.85 107.42 107.76 366,200 -1.18(-1.08%)
Dec 24, 2007 106.87 109.10 106.87 108.94 244,122 +1.56(+1.45%)
Dec 21, 2007 108.05 108.50 106.51 107.38 1,263,366 -0.24(-0.22%)
Dec 20, 2007 107.00 108.26 106.69 107.62 705,604 +0.49(+0.46%)
Dec 19, 2007 108.72 108.72 107.08 107.13 875,940 -0.96(-0.89%)
Dec 18, 2007 107.94 108.75 107.15 108.09 668,620 +0.71(+0.66%)
Dec 17, 2007 108.37 108.56 107.29 107.38 788,720 -1.24(-1.14%)
Dec 14, 2007 109.56 110.32 108.62 108.62 749,200 -1.34(-1.22%)
Dec 13, 2007 108.99 110.17 108.35 109.96 745,600 +0.65(+0.59%)
Dec 12, 2007 109.77 110.82 108.44 109.31 1,661,517 +2.16(+2.02%)
Dec 11, 2007 109.47 110.46 107.10 107.15 1,404,742 -2.37(-2.16%)
Dec 10, 2007 109.46 110.63 108.88 109.52 1,819,791 +0.15(+0.14%)
Dec 07, 2007 112.95 113.05 108.64 109.37 3,352,575 -3.92(-3.46%)
Dec 06, 2007 114.65 115.29 113.29 113.29 2,941,705 -1.40(-1.22%)
Dec 05, 2007 113.60 114.86 113.34 114.69 761,526 +1.95(+1.73%)
Dec 04, 2007 111.76 113.29 111.76 112.74 891,640 +0.53(+0.47%)
Dec 03, 2007 111.10 113.20 110.55 112.21 1,036,950 +1.56(+1.41%)
Nov 30, 2007 112.46 112.46 110.26 110.65 648,710 -0.79(-0.71%)
Nov 29, 2007 111.70 112.00 110.29 111.44 529,516 -0.40(-0.36%)
Nov 28, 2007 109.90 111.84 109.11 111.84 665,982 +2.98(+2.74%)
Nov 27, 2007 106.90 108.97 106.90 108.86 884,247 +2.11(+1.98%)
Nov 26, 2007 108.73 110.00 106.75 106.75 672,983 -2.58(-2.36%)
Nov 23, 2007 107.39 109.33 106.76 109.33 315,710 +2.43(+2.27%)
Nov 21, 2007 107.52 108.52 106.90 106.90 566,200 -1.30(-1.20%)
Nov 20, 2007 108.54 110.33 107.20 108.20 913,252 -0.38(-0.35%)
Nov 19, 2007 110.80 111.21 108.31 108.58 974,330 -2.92(-2.62%)
Nov 16, 2007 112.17 112.17 109.92 111.50 1,118,350 +0.30(+0.27%)
Nov 15, 2007 110.43 112.65 109.04 111.20 1,414,516 +0.64(+0.58%)
Nov 14, 2007 113.50 113.50 110.29 110.56 984,300 -2.49(-2.20%)
Nov 13, 2007 110.52 113.27 109.53 113.05 1,224,600 +2.72(+2.47%)
Nov 12, 2007 111.73 112.12 110.08 110.33 809,725 -1.37(-1.23%)
Nov 09, 2007 112.12 113.11 111.01 111.70 1,475,771 -1.69(-1.49%)
Nov 08, 2007 111.12 114.17 110.68 113.39 2,282,028 +2.81(+2.54%)
Nov 07, 2007 113.69 113.69 110.58 110.58 1,005,455 -2.90(-2.56%)
Nov 06, 2007 112.36 113.55 110.49 113.48 938,920 +2.42(+2.18%)
Nov 05, 2007 108.60 111.59 108.60 111.06 994,059 +1.00(+0.91%)
Nov 02, 2007 107.96 110.22 107.15 110.06 1,029,200 +2.26(+2.10%)
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.