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 (%)
Nov 28, 2003 46.90 47.12 46.80 47.05 213,100 -0.06(-0.13%)
Nov 26, 2003 47.45 47.50 46.45 47.11 490,200 +0.02(+0.04%)
Nov 25, 2003 47.40 47.40 46.68 47.09 747,300 -0.02(-0.04%)
Nov 24, 2003 46.69 47.48 46.61 47.11 670,000 +0.66(+1.42%)
Nov 21, 2003 46.14 46.59 45.60 46.45 467,100 +0.31(+0.67%)
Nov 20, 2003 46.27 46.69 45.92 46.14 768,500 -0.11(-0.24%)
Nov 19, 2003 45.95 46.50 45.88 46.25 658,000 +0.50(+1.09%)
Nov 18, 2003 46.10 46.72 45.70 45.75 884,300 -0.24(-0.52%)
Nov 17, 2003 46.18 46.26 45.75 45.99 1,206,600 +0.19(+0.41%)
Nov 14, 2003 47.75 47.79 45.73 45.80 2,387,900 -2.00(-4.18%)
Nov 13, 2003 48.15 48.19 47.70 47.80 1,193,600 -0.28(-0.58%)
Nov 12, 2003 47.41 48.18 47.39 48.08 1,012,800 +0.68(+1.43%)
Nov 11, 2003 47.46 47.90 47.39 47.40 905,400 -0.06(-0.13%)
Nov 10, 2003 48.10 48.11 47.35 47.46 1,290,300 -0.74(-1.54%)
Nov 07, 2003 48.14 48.37 48.14 48.20 566,000 +0.05(+0.10%)
Nov 06, 2003 47.92 48.17 47.49 48.15 703,300 +0.28(+0.58%)
Nov 05, 2003 47.68 47.93 47.37 47.87 631,600 +0.13(+0.27%)
Nov 04, 2003 47.68 47.91 47.35 47.74 749,396 +0.17(+0.36%)
Nov 03, 2003 46.74 47.70 46.99 47.57 855,123 +0.81(+1.73%)
Oct 31, 2003 46.50 47.02 46.50 46.76 824,600 +0.33(+0.71%)
Oct 30, 2003 46.98 47.08 46.42 46.43 441,500 -0.27(-0.58%)
Oct 29, 2003 46.75 47.00 46.30 46.70 2,207,200 +0.16(+0.34%)
Oct 28, 2003 45.70 46.55 45.70 46.54 889,800 +0.92(+2.02%)
Oct 27, 2003 45.80 45.98 45.26 45.62 548,300 -0.08(-0.18%)
Oct 24, 2003 45.46 45.99 45.30 45.70 723,800 +0.24(+0.53%)
Oct 23, 2003 44.91 45.52 44.49 45.46 988,300 +0.54(+1.20%)
Oct 22, 2003 45.69 45.78 44.77 44.92 1,236,900 -0.57(-1.25%)
Oct 21, 2003 44.99 45.55 44.90 45.49 958,000 +0.75(+1.68%)
Oct 20, 2003 44.93 45.11 44.50 44.74 902,900 -0.19(-0.42%)
Oct 17, 2003 45.34 45.34 44.35 44.93 793,000 -0.42(-0.93%)
Oct 16, 2003 45.50 45.68 45.07 45.35 531,400 -0.15(-0.33%)
Oct 15, 2003 45.42 46.00 45.29 45.50 706,400 +0.08(+0.18%)
Oct 14, 2003 44.55 45.55 44.55 45.42 882,100 +0.76(+1.70%)
Oct 13, 2003 44.50 44.73 44.35 44.66 475,100 +0.16(+0.36%)
Oct 10, 2003 44.30 44.65 44.35 44.50 917,700 +0.20(+0.45%)
Oct 09, 2003 44.85 44.88 44.24 44.30 713,900 -0.19(-0.43%)
Oct 08, 2003 44.46 44.85 44.26 44.49 763,300 +0.03(+0.07%)
Oct 07, 2003 44.20 44.50 43.70 44.46 906,700 +0.26(+0.59%)
Oct 06, 2003 44.50 44.59 44.20 44.20 875,300 -0.30(-0.67%)
Oct 03, 2003 44.30 44.63 44.17 44.50 900,800 +0.56(+1.27%)
Oct 02, 2003 44.13 44.23 43.60 43.94 1,180,900 +0.37(+0.85%)
Oct 01, 2003 43.50 43.67 43.11 43.57 845,000 +0.32(+0.74%)
Sep 30, 2003 43.22 43.74 42.61 43.25 1,359,300 +0.03(+0.07%)
Sep 29, 2003 42.48 43.23 42.57 43.22 1,276,800 +0.74(+1.74%)
Sep 26, 2003 42.75 42.99 42.39 42.48 2,120,600 +0.13(+0.31%)
Sep 25, 2003 43.45 43.65 41.63 42.35 5,477,800 -2.15(-4.83%)
Sep 24, 2003 44.66 45.45 44.50 44.50 1,707,700 -0.16(-0.36%)
Sep 23, 2003 47.13 47.14 44.62 44.66 3,733,600 -2.47(-5.24%)
Sep 22, 2003 47.75 47.75 46.81 47.13 467,400 -0.62(-1.30%)
Sep 19, 2003 48.33 48.48 47.54 47.75 622,300 -0.33(-0.69%)
Sep 18, 2003 48.41 48.72 47.88 48.08 910,600 +0.00(+0.00%)
Sep 17, 2003 48.08 48.44 47.92 48.08 828,700 +0.15(+0.31%)
Sep 16, 2003 46.93 47.98 46.85 47.93 919,200 +0.97(+2.07%)
Sep 15, 2003 46.49 47.20 46.49 46.96 729,300 +0.47(+1.01%)
Sep 12, 2003 46.55 46.90 46.26 46.49 541,500 -0.41(-0.87%)
Sep 11, 2003 46.70 47.20 46.42 46.90 991,300 +0.56(+1.21%)
Sep 10, 2003 48.15 48.20 46.00 46.34 1,525,500 -1.86(-3.86%)
Sep 09, 2003 48.75 48.99 48.20 48.20 1,043,900 -0.32(-0.66%)
Sep 08, 2003 47.98 48.70 47.74 48.52 833,600 +0.44(+0.92%)
Sep 05, 2003 49.29 49.29 47.80 48.08 1,469,800 -1.21(-2.45%)
Sep 04, 2003 50.40 50.40 48.87 49.29 1,229,000 -0.86(-1.71%)
Sep 03, 2003 50.75 50.95 50.08 50.15 788,500 -0.55(-1.08%)
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.