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 (%)
May 31, 2002 62.30 64.40 62.30 63.10 1,122,300 +1.29(+2.09%)
May 28, 2002 62.70 63.25 61.70 61.81 3,240,000 -1.69(-2.66%)
May 27, 2002 63.99 64.50 63.10 63.50 471,300 +0.00(+0.00%)
May 24, 2002 63.99 64.50 63.10 63.50 8,770,000 -0.24(-0.38%)
May 23, 2002 64.10 64.45 63.30 63.74 712,700 -0.21(-0.33%)
May 22, 2002 63.00 64.30 62.76 63.95 1,430,000 +0.83(+1.31%)
May 21, 2002 63.02 63.84 62.70 63.12 1,306,700 -66.49(-51.30%)
May 16, 2002 129.20 130.20 128.10 129.61 644,800 +0.46(+0.36%)
May 15, 2002 131.86 131.86 128.00 129.15 975,200 -2.70(-2.05%)
May 14, 2002 132.60 133.56 130.80 131.85 862,500 +0.36(+0.27%)
May 13, 2002 130.70 133.00 130.27 131.49 524,200 +1.02(+0.78%)
May 10, 2002 131.49 132.60 129.65 130.47 617,900 -1.50(-1.14%)
May 09, 2002 128.60 133.50 128.22 131.97 880,600 +3.22(+2.50%)
May 08, 2002 128.50 129.57 127.90 128.75 758,400 +1.80(+1.42%)
May 07, 2002 126.70 128.85 125.44 126.95 503,900 +0.23(+0.18%)
May 06, 2002 129.50 130.21 126.50 126.72 687,900 -2.63(-2.03%)
May 03, 2002 130.39 131.03 128.41 129.35 691,700 -1.04(-0.80%)
May 02, 2002 131.31 131.90 129.80 130.39 1,074,300 -0.91(-0.69%)
May 01, 2002 127.90 132.60 127.00 131.30 1,201,900 +3.52(+2.75%)
Apr 30, 2002 122.60 128.22 122.60 127.78 1,184,400 +5.34(+4.36%)
Apr 29, 2002 122.99 124.40 121.80 122.44 447,900 -0.56(-0.46%)
Apr 26, 2002 123.65 124.68 120.92 123.00 701,000 -0.65(-0.53%)
Apr 25, 2002 120.25 123.66 118.80 123.65 40,000 +3.15(+2.61%)
Apr 24, 2002 124.76 125.70 119.55 120.50 2,016,000 -4.01(-3.22%)
Apr 23, 2002 121.66 125.60 118.50 124.51 1,254,500 +2.86(+2.35%)
Apr 22, 2002 122.21 123.29 120.51 121.65 391,400 -0.56(-0.46%)
Apr 19, 2002 124.20 124.54 121.00 122.21 471,800 -1.58(-1.28%)
Apr 18, 2002 121.35 124.72 121.35 123.79 696,600 +2.34(+1.93%)
Apr 17, 2002 124.79 125.10 121.25 121.45 874,100 -3.34(-2.68%)
Apr 16, 2002 123.75 125.29 123.45 124.79 582,600 +1.23(+1.00%)
Apr 15, 2002 125.56 125.56 123.00 123.56 567,700 -2.25(-1.79%)
Apr 12, 2002 122.37 126.00 120.50 125.81 991,100 +3.45(+2.82%)
Apr 11, 2002 123.90 125.30 121.85 122.36 694,500 -1.45(-1.17%)
Apr 10, 2002 120.54 124.30 120.54 123.81 765,800 +3.28(+2.72%)
Apr 09, 2002 121.19 121.60 120.10 120.53 632,500 -0.66(-0.54%)
Apr 08, 2002 120.53 121.88 119.21 121.19 562,500 +0.67(+0.56%)
Apr 05, 2002 120.49 121.50 119.60 120.52 793,800 -0.10(-0.08%)
Apr 04, 2002 117.50 120.75 117.25 120.62 686,300 +2.93(+2.49%)
Apr 03, 2002 120.35 120.35 117.05 117.69 923,900 -1.03(-0.87%)
Apr 02, 2002 117.77 121.00 116.44 118.72 1,410,700 +0.96(+0.82%)
Apr 01, 2002 112.01 118.80 112.01 117.76 1,004,900 +5.76(+5.14%)
Mar 29, 2002 113.00 114.75 111.80 112.00 553,700 +0.00(+0.00%)
Mar 28, 2002 113.00 114.75 111.80 112.00 553,600 -0.29(-0.26%)
Mar 27, 2002 108.41 112.65 108.30 112.29 967,100 +3.88(+3.58%)
Mar 26, 2002 106.90 108.77 106.40 108.41 493,400 +0.92(+0.86%)
Mar 25, 2002 108.50 109.48 106.60 107.49 870,300 -2.14(-1.95%)
Mar 22, 2002 111.05 111.10 109.11 109.63 606,300 -1.63(-1.47%)
Mar 21, 2002 112.00 112.20 110.30 111.26 762,600 -0.82(-0.73%)
Mar 20, 2002 112.00 113.88 111.00 112.08 512,100 -1.16(-1.02%)
Mar 19, 2002 116.40 116.50 112.60 113.24 932,600 -3.06(-2.63%)
Mar 18, 2002 114.00 116.50 114.00 116.30 551,500 +1.58(+1.38%)
Mar 15, 2002 114.30 115.31 114.01 114.72 551,000 +0.48(+0.42%)
Mar 14, 2002 112.55 114.83 112.55 114.24 776,000 +1.79(+1.59%)
Mar 13, 2002 111.95 113.65 110.85 112.45 662,600 +1.48(+1.33%)
Mar 12, 2002 108.50 112.30 108.10 110.97 806,200 +1.79(+1.64%)
Mar 11, 2002 112.74 113.00 109.00 109.18 1,481,200 -3.31(-2.94%)
Mar 08, 2002 114.25 115.14 111.80 112.49 670,400 -0.66(-0.58%)
Mar 07, 2002 116.40 116.45 111.50 113.15 731,600 -3.30(-2.83%)
Mar 06, 2002 114.50 117.15 113.62 116.45 1,164,100 +2.27(+1.99%)
Mar 05, 2002 116.26 116.80 112.80 114.18 934,400 -2.07(-1.78%)
Mar 04, 2002 112.25 117.10 112.20 116.25 1,002,900 +4.97(+4.47%)
Mar 01, 2002 109.60 112.28 109.30 111.28 481,400 +1.43(+1.30%)
Feb 28, 2002 112.14 112.50 109.50 109.85 680,900 -2.27(-2.02%)
Feb 27, 2002 110.80 112.90 110.70 112.12 620,500 +2.48(+2.26%)
Feb 26, 2002 108.90 109.88 107.20 109.64 778,300 +0.85(+0.78%)
Feb 25, 2002 110.75 112.30 108.67 108.79 48,040,000 -2.01(-1.81%)
Feb 22, 2002 111.90 112.09 108.70 110.80 884,400 -1.10(-0.98%)
Feb 21, 2002 111.55 114.40 111.00 111.90 1,133,600 +0.25(+0.22%)
Feb 20, 2002 109.37 112.38 108.70 111.65 683,900 +2.29(+2.09%)
Feb 19, 2002 109.52 111.37 108.87 109.36 754,800 -0.36(-0.33%)
Feb 18, 2002 106.90 110.49 105.90 109.72 875,900 +0.00(+0.00%)
Feb 15, 2002 106.90 110.49 105.90 109.72 867,600 +2.61(+2.44%)
Feb 14, 2002 105.61 109.00 105.25 107.11 1,179,000 +1.50(+1.42%)
Feb 13, 2002 106.30 106.31 105.00 105.61 741,500 -0.72(-0.68%)
Feb 12, 2002 106.50 107.60 105.30 106.33 1,010,200 -0.72(-0.67%)
Feb 11, 2002 102.60 107.20 102.60 107.05 917,000 +4.43(+4.32%)
Feb 08, 2002 101.90 103.99 100.60 102.62 532,200 +1.32(+1.30%)
Feb 07, 2002 104.40 105.60 101.30 101.30 575,700 -2.63(-2.53%)
Feb 06, 2002 100.55 104.99 100.32 103.93 956,300 +3.42(+3.40%)
Feb 05, 2002 102.75 102.90 100.40 100.51 680,300 -3.49(-3.36%)
Feb 04, 2002 105.15 106.10 103.20 104.00 746,900 -1.00(-0.95%)
Feb 01, 2002 103.00 106.46 102.60 105.00 1,216,800 +2.48(+2.42%)
Jan 31, 2002 100.50 104.83 99.75 102.52 1,325,900 +3.42(+3.45%)
Jan 30, 2002 97.30 99.80 93.85 99.10 1,117,000 +1.87(+1.92%)
Jan 29, 2002 100.10 100.90 95.75 97.23 803,700 -2.77(-2.77%)
Jan 28, 2002 96.70 100.04 96.55 100.00 919,500 +3.30(+3.41%)
Jan 25, 2002 96.31 97.20 95.80 96.70 568,100 +0.40(+0.42%)
Jan 24, 2002 92.70 96.55 92.70 96.30 486,200 +3.84(+4.15%)
Jan 23, 2002 91.80 93.07 91.16 92.46 393,900 +0.58(+0.63%)
Jan 22, 2002 93.56 94.50 91.57 91.88 309,500 -1.67(-1.79%)
Jan 21, 2002 91.54 93.95 91.30 93.55 525,600 +0.00(+0.00%)
Jan 18, 2002 91.54 93.95 91.30 93.55 523,600 +1.76(+1.92%)
Jan 17, 2002 90.10 91.90 90.10 91.79 525,800 +2.27(+2.54%)
Jan 16, 2002 90.00 91.25 88.30 89.52 397,800 -0.48(-0.53%)
Jan 15, 2002 88.41 90.94 88.41 90.00 566,000 +1.83(+2.08%)
Jan 14, 2002 88.25 88.40 86.88 88.17 453,000 -0.84(-0.94%)
Jan 11, 2002 90.41 90.51 89.00 89.01 310,400 -1.40(-1.55%)
Jan 10, 2002 90.70 90.90 90.05 90.41 233,400 +0.41(+0.46%)
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.