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 30, 2011 67.06 67.12 66.68 66.68 518,759 -0.37(-0.55%)
Dec 29, 2011 66.85 67.15 66.76 67.05 583,726 +0.35(+0.52%)
Dec 28, 2011 67.27 67.27 66.46 66.70 421,507 -0.53(-0.79%)
Dec 27, 2011 67.45 67.59 67.10 67.23 357,822 -0.16(-0.24%)
Dec 23, 2011 67.00 67.47 66.74 67.39 337,860 +1.38(+2.09%)
Dec 21, 2011 65.65 66.20 64.91 66.01 853,199 +0.30(+0.46%)
Dec 20, 2011 65.05 66.16 64.99 65.71 603,538 +1.66(+2.59%)
Dec 19, 2011 64.95 66.20 63.84 64.05 781,823 -0.40(-0.62%)
Dec 16, 2011 66.16 66.73 63.85 64.45 1,440,795 -1.16(-1.77%)
Dec 15, 2011 65.43 65.99 65.21 65.61 713,144 +1.00(+1.55%)
Dec 14, 2011 64.93 65.28 64.46 64.61 586,479 -0.61(-0.94%)
Dec 13, 2011 65.12 66.72 64.94 65.22 1,028,957 +0.04(+0.06%)
Dec 12, 2011 65.53 66.15 64.67 65.18 791,981 -0.98(-1.48%)
Dec 09, 2011 65.27 66.69 65.07 66.16 799,341 +1.43(+2.21%)
Dec 08, 2011 66.37 66.48 64.52 64.73 923,535 -2.30(-3.43%)
Dec 07, 2011 66.95 67.28 66.38 67.03 909,130 +0.01(+0.01%)
Dec 06, 2011 66.69 67.59 66.29 67.02 816,176 -0.27(-0.40%)
Dec 05, 2011 66.94 67.96 66.72 67.29 1,011,752 +1.05(+1.59%)
Dec 02, 2011 66.83 66.88 66.14 66.24 689,622 +0.23(+0.35%)
Dec 01, 2011 66.13 66.84 65.89 66.01 783,826 -0.29(-0.44%)
Nov 30, 2011 66.47 67.08 66.13 66.30 2,732,259 +1.58(+2.44%)
Nov 29, 2011 64.87 65.57 64.63 64.72 1,032,427 +0.11(+0.17%)
Nov 28, 2011 64.52 65.13 64.22 64.61 791,519 +1.32(+2.09%)
Nov 25, 2011 62.60 63.94 62.42 63.29 332,446 +0.70(+1.12%)
Nov 23, 2011 63.28 63.29 62.46 62.59 760,197 -1.18(-1.85%)
Nov 22, 2011 64.86 65.00 63.24 63.77 1,341,023 -1.40(-2.15%)
Nov 21, 2011 65.57 65.65 63.66 65.17 948,506 -1.54(-2.31%)
Nov 18, 2011 67.10 67.37 66.16 66.71 883,380 -0.16(-0.24%)
Nov 17, 2011 67.62 67.98 66.16 66.87 1,073,332 -1.11(-1.63%)
Nov 16, 2011 68.14 68.37 67.49 67.98 1,557,391 -0.85(-1.23%)
Nov 15, 2011 68.11 69.30 67.86 68.83 596,908 -0.25(-0.36%)
Nov 14, 2011 69.50 69.94 68.95 69.08 438,530 -0.54(-0.78%)
Nov 11, 2011 69.07 69.92 68.88 69.62 564,084 +1.17(+1.71%)
Nov 10, 2011 69.39 69.55 67.95 68.45 602,719 -0.20(-0.29%)
Nov 09, 2011 69.54 69.95 68.51 68.65 930,459 -2.32(-3.27%)
Nov 08, 2011 70.72 71.23 69.96 70.97 861,440 +0.49(+0.70%)
Nov 07, 2011 68.48 70.59 68.31 70.48 815,164 +1.90(+2.77%)
Nov 04, 2011 68.04 68.65 67.44 68.58 878,230 -0.31(-0.45%)
Nov 03, 2011 66.59 69.28 66.59 68.89 744,306 +2.71(+4.09%)
Nov 02, 2011 66.88 67.18 65.61 66.18 951,040 +0.20(+0.30%)
Nov 01, 2011 65.98 66.73 65.19 65.98 1,127,561 -1.80(-2.66%)
Oct 31, 2011 68.66 69.01 67.77 67.78 591,810 -1.96(-2.81%)
Oct 28, 2011 69.30 69.93 68.36 69.74 649,657 +0.68(+0.98%)
Oct 27, 2011 70.65 71.46 68.00 69.06 1,029,428 +1.32(+1.95%)
Oct 26, 2011 69.88 69.95 67.11 67.74 1,307,160 -1.07(-1.56%)
Oct 25, 2011 69.48 70.08 68.64 68.81 818,102 -1.04(-1.49%)
Oct 24, 2011 70.50 71.12 69.53 69.85 1,006,957 -0.52(-0.74%)
Oct 21, 2011 69.50 70.92 69.33 70.37 903,384 +1.56(+2.27%)
Oct 20, 2011 69.04 69.30 68.01 68.81 464,266 -0.13(-0.19%)
Oct 19, 2011 69.30 69.95 68.68 68.94 609,070 -0.28(-0.40%)
Oct 18, 2011 68.36 69.91 67.82 69.22 724,366 +0.85(+1.24%)
Oct 17, 2011 68.90 69.57 68.20 68.37 1,333,918 -0.71(-1.03%)
Oct 14, 2011 68.96 69.26 68.39 69.08 614,537 +0.93(+1.36%)
Oct 13, 2011 68.01 68.50 67.18 68.15 597,209 -0.36(-0.53%)
Oct 12, 2011 67.73 68.79 67.69 68.51 901,476 +1.17(+1.74%)
Oct 11, 2011 66.78 67.67 66.78 67.34 492,574 -0.19(-0.28%)
Oct 10, 2011 65.90 67.53 65.82 67.53 776,055 +2.83(+4.37%)
Oct 07, 2011 65.04 65.73 64.20 64.70 757,931 -0.02(-0.03%)
Oct 06, 2011 64.29 65.12 64.06 64.72 562,919 +0.87(+1.36%)
Oct 05, 2011 62.60 63.98 62.35 63.85 792,322 +1.53(+2.46%)
Oct 04, 2011 59.24 62.37 59.15 62.32 1,188,701 +2.28(+3.80%)
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.