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, 2004 73.55 73.77 73.14 73.24 480,500 -0.11(-0.15%)
Dec 30, 2004 73.91 74.10 73.17 73.35 1,001,900 -0.56(-0.76%)
Dec 29, 2004 75.19 75.19 73.54 73.91 1,038,100 -1.28(-1.70%)
Dec 28, 2004 75.10 75.30 74.90 75.19 716,800 +0.69(+0.93%)
Dec 27, 2004 76.20 76.40 74.50 74.50 710,000 -1.40(-1.84%)
Dec 23, 2004 76.88 77.01 75.86 75.90 527,000 -0.97(-1.26%)
Dec 22, 2004 77.00 77.26 76.07 76.87 870,300 +1.37(+1.81%)
Dec 21, 2004 75.40 75.60 74.93 75.50 798,800 +0.10(+0.13%)
Dec 20, 2004 75.40 76.29 75.34 75.40 759,700 -0.43(-0.57%)
Dec 17, 2004 74.41 75.89 74.41 75.83 1,650,000 +1.12(+1.50%)
Dec 16, 2004 74.50 75.17 74.22 74.71 800,600 +0.21(+0.28%)
Dec 15, 2004 74.90 75.17 74.34 74.50 631,700 -0.50(-0.67%)
Dec 14, 2004 74.60 75.13 74.54 75.00 601,700 +0.15(+0.20%)
Dec 13, 2004 74.40 75.31 74.20 74.85 619,900 +0.94(+1.27%)
Dec 10, 2004 73.57 74.18 73.05 73.91 544,400 +0.34(+0.46%)
Dec 09, 2004 73.70 73.73 72.90 73.57 874,500 -0.15(-0.20%)
Dec 08, 2004 74.35 74.35 73.00 73.72 1,494,600 -0.63(-0.85%)
Dec 07, 2004 75.19 75.56 74.02 74.35 1,496,300 -0.84(-1.12%)
Dec 06, 2004 74.90 75.19 74.21 75.19 919,900 +0.57(+0.76%)
Dec 03, 2004 74.59 74.99 74.32 74.62 1,062,800 +0.10(+0.13%)
Dec 02, 2004 74.10 75.07 74.10 74.52 1,112,400 -0.07(-0.09%)
Dec 01, 2004 74.50 74.65 74.35 74.59 2,255,500 +0.17(+0.23%)
Nov 30, 2004 73.75 75.28 73.59 74.42 11,706,600 +1.46(+2.00%)
Nov 29, 2004 72.30 73.36 72.25 72.96 906,800 +1.05(+1.46%)
Nov 26, 2004 72.00 72.35 71.83 71.91 337,500 +0.16(+0.22%)
Nov 24, 2004 70.80 71.76 70.80 71.75 755,500 +1.20(+1.70%)
Nov 23, 2004 69.50 70.55 69.21 70.55 806,400 +0.95(+1.36%)
Nov 22, 2004 69.79 69.82 69.35 69.60 899,500 +0.06(+0.09%)
Nov 19, 2004 70.99 71.01 68.90 69.54 776,100 -1.45(-2.04%)
Nov 18, 2004 70.77 71.38 70.60 70.99 564,300 +0.39(+0.55%)
Nov 17, 2004 69.90 70.87 69.65 70.60 694,200 +0.50(+0.71%)
Nov 16, 2004 70.90 70.99 70.03 70.10 749,900 -1.26(-1.77%)
Nov 15, 2004 71.00 71.70 70.60 71.36 1,017,200 -0.75(-1.04%)
Nov 12, 2004 70.45 73.12 70.01 72.11 1,757,100 +1.85(+2.63%)
Nov 11, 2004 70.74 70.74 69.27 70.26 1,688,200 +2.10(+3.08%)
Nov 10, 2004 68.66 69.25 67.89 68.16 975,800 -0.49(-0.71%)
Nov 09, 2004 69.25 69.89 68.61 68.65 756,200 -0.35(-0.51%)
Nov 08, 2004 68.90 69.41 68.78 69.00 530,700 +0.14(+0.20%)
Nov 05, 2004 69.25 69.90 68.51 68.86 573,700 +0.49(+0.72%)
Nov 04, 2004 68.09 68.37 67.56 68.37 774,400 +0.90(+1.33%)
Nov 03, 2004 67.50 68.84 67.01 67.47 1,351,600 +1.32(+2.00%)
Nov 02, 2004 67.00 67.83 65.78 66.15 1,003,600 -0.55(-0.82%)
Nov 01, 2004 66.35 67.09 66.06 66.70 828,700 +0.77(+1.17%)
Oct 29, 2004 66.42 66.95 65.83 65.93 592,400 -0.49(-0.74%)
Oct 28, 2004 65.82 67.00 65.75 66.42 831,600 +0.35(+0.53%)
Oct 27, 2004 64.90 66.10 64.36 66.07 726,200 +1.71(+2.66%)
Oct 26, 2004 63.95 64.84 63.50 64.36 959,800 +0.41(+0.64%)
Oct 25, 2004 62.80 64.69 62.65 63.95 783,400 +1.15(+1.83%)
Oct 22, 2004 62.51 63.16 62.39 62.80 938,400 +0.29(+0.46%)
Oct 21, 2004 62.66 62.71 61.88 62.51 995,600 -0.05(-0.08%)
Oct 20, 2004 62.82 63.34 62.24 62.56 484,600 -0.61(-0.97%)
Oct 19, 2004 63.15 63.79 63.00 63.17 497,500 +0.42(+0.67%)
Oct 18, 2004 63.44 63.54 62.49 62.75 880,400 -0.69(-1.09%)
Oct 15, 2004 63.95 64.20 63.27 63.44 783,000 -0.26(-0.41%)
Oct 14, 2004 63.87 64.99 63.69 63.70 766,300 -0.17(-0.27%)
Oct 13, 2004 65.45 65.61 63.70 63.87 634,000 -1.33(-2.04%)
Oct 12, 2004 64.20 65.60 63.93 65.20 628,200 +0.42(+0.65%)
Oct 11, 2004 65.11 65.40 64.58 64.78 503,000 -0.33(-0.51%)
Oct 08, 2004 65.98 66.20 64.90 65.11 715,500 -1.12(-1.69%)
Oct 07, 2004 67.50 67.50 66.06 66.23 756,400 -1.31(-1.94%)
Oct 06, 2004 67.00 67.55 66.43 67.54 508,800 +0.24(+0.36%)
Oct 05, 2004 68.00 68.10 67.17 67.30 749,000 -0.59(-0.87%)
Oct 04, 2004 68.62 68.88 67.86 67.89 688,900 -0.52(-0.76%)
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.