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 (%)
Dec 31, 2003 51.80 51.83 51.07 51.36 454,400 -0.24(-0.47%)
Dec 30, 2003 51.49 51.76 51.38 51.60 639,500 +0.40(+0.78%)
Dec 29, 2003 50.69 51.20 50.57 51.20 570,900 +0.88(+1.75%)
Dec 26, 2003 50.09 50.49 50.05 50.32 222,300 +0.26(+0.52%)
Dec 24, 2003 49.79 50.10 49.70 50.06 338,500 +0.34(+0.68%)
Dec 23, 2003 49.41 49.70 49.29 49.72 731,000 +0.54(+1.10%)
Dec 22, 2003 48.57 49.19 48.52 49.18 527,100 +0.61(+1.26%)
Dec 19, 2003 48.87 48.99 48.20 48.57 426,900 -0.13(-0.27%)
Dec 18, 2003 47.90 48.80 47.88 48.70 488,500 +0.90(+1.88%)
Dec 17, 2003 47.87 47.91 47.06 47.80 721,600 -0.22(-0.46%)
Dec 16, 2003 48.50 48.64 47.50 48.02 1,042,300 -0.48(-0.99%)
Dec 15, 2003 48.94 48.94 48.33 48.50 645,400 -0.02(-0.04%)
Dec 12, 2003 48.26 48.65 48.01 48.52 402,800 +0.16(+0.33%)
Dec 11, 2003 47.87 48.49 47.87 48.36 664,400 +0.49(+1.02%)
Dec 10, 2003 47.25 47.87 47.20 47.87 707,600 +0.62(+1.31%)
Dec 09, 2003 48.00 48.16 47.16 47.25 500,300 -0.65(-1.36%)
Dec 08, 2003 47.00 47.97 46.90 47.90 403,500 +0.90(+1.91%)
Dec 05, 2003 48.02 48.06 46.95 47.00 604,400 -1.25(-2.59%)
Dec 04, 2003 47.22 48.25 47.22 48.25 726,000 +1.03(+2.18%)
Dec 03, 2003 47.40 47.57 46.95 47.22 655,500 -0.14(-0.30%)
Dec 02, 2003 48.00 48.10 47.26 47.36 418,700 -0.57(-1.19%)
Dec 01, 2003 47.17 47.94 47.10 47.93 718,400 +0.88(+1.87%)
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%)
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.