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 24, 2011 82.79 83.13 82.40 82.65 680,484 -0.11(-0.13%)
May 23, 2011 82.70 83.29 82.25 82.76 1,051,074 -0.77(-0.92%)
May 20, 2011 84.45 84.45 83.34 83.53 636,789 -0.92(-1.09%)
May 19, 2011 84.77 85.45 84.34 84.45 1,082,872 -0.05(-0.06%)
May 18, 2011 84.14 84.70 83.91 84.50 1,872,975 +0.42(+0.50%)
May 17, 2011 84.09 84.66 83.76 84.08 1,110,233 -0.21(-0.25%)
May 16, 2011 83.19 84.47 83.14 84.29 1,103,338 +0.79(+0.95%)
May 13, 2011 83.58 83.66 82.83 83.50 752,405 -0.22(-0.26%)
May 12, 2011 83.21 83.98 82.73 83.72 570,574 +0.60(+0.72%)
May 11, 2011 83.68 84.08 82.95 83.12 569,984 -0.72(-0.86%)
May 10, 2011 83.45 84.14 83.45 83.84 522,520 +0.62(+0.75%)
May 09, 2011 83.01 83.66 82.68 83.22 404,899 +0.18(+0.22%)
May 06, 2011 83.33 84.08 82.93 83.04 787,626 +0.44(+0.53%)
May 05, 2011 81.11 82.84 80.98 82.60 1,112,609 +1.23(+1.51%)
May 04, 2011 82.12 82.40 81.09 81.37 802,547 -0.65(-0.79%)
May 03, 2011 80.80 82.74 80.71 82.02 934,684 +1.01(+1.25%)
May 02, 2011 81.00 81.03 80.88 81.01 694,174 +0.82(+1.02%)
Apr 29, 2011 80.56 81.00 80.04 80.19 707,923 -0.20(-0.25%)
Apr 28, 2011 80.08 80.67 79.76 80.39 596,495 +0.27(+0.34%)
Apr 27, 2011 80.01 80.49 79.84 80.12 958,280 +0.11(+0.14%)
Apr 26, 2011 79.01 80.53 78.83 80.01 1,672,502 +1.30(+1.65%)
Apr 25, 2011 77.20 78.73 77.13 78.71 1,079,687 +1.02(+1.31%)
Apr 21, 2011 75.80 77.71 74.75 77.69 986,559 +0.74(+0.96%)
Apr 20, 2011 76.28 77.43 76.06 76.95 935,917 +1.27(+1.68%)
Apr 19, 2011 75.10 75.73 75.01 75.68 712,618 +0.73(+0.97%)
Apr 18, 2011 75.24 75.43 74.45 74.95 963,871 -1.19(-1.56%)
Apr 15, 2011 75.69 76.27 74.82 76.14 1,419,318 +0.71(+0.94%)
Apr 14, 2011 76.61 76.65 75.13 75.43 1,520,652 -1.58(-2.05%)
Apr 13, 2011 78.76 78.83 76.94 77.01 1,231,550 -1.54(-1.96%)
Apr 12, 2011 79.03 79.25 78.49 78.55 390,223 -0.79(-1.00%)
Apr 11, 2011 79.45 79.82 79.06 79.34 356,679 -0.18(-0.23%)
Apr 08, 2011 80.23 80.25 78.98 79.52 546,622 -0.51(-0.64%)
Apr 07, 2011 79.46 80.10 79.19 80.03 584,470 +0.17(+0.21%)
Apr 06, 2011 79.06 80.00 78.95 79.86 575,459 +0.95(+1.20%)
Apr 05, 2011 78.06 79.43 78.02 78.91 697,984 +0.61(+0.78%)
Apr 04, 2011 79.34 79.50 78.04 78.30 604,901 -0.80(-1.01%)
Apr 01, 2011 79.25 79.63 78.87 79.10 690,111 +0.79(+1.01%)
Mar 31, 2011 78.47 78.76 78.23 78.31 1,133,533 -0.38(-0.48%)
Mar 30, 2011 78.93 79.35 78.56 78.69 1,135,599 -0.06(-0.08%)
Mar 29, 2011 78.62 78.96 78.20 78.75 536,333 +0.16(+0.20%)
Mar 28, 2011 78.78 79.45 78.54 78.59 813,315 -1.03(-1.29%)
Mar 25, 2011 79.48 80.45 79.08 79.62 653,697 +0.08(+0.10%)
Mar 24, 2011 79.73 79.99 79.23 79.54 635,040 +0.14(+0.18%)
Mar 23, 2011 79.37 79.73 78.47 79.40 513,245 -0.40(-0.50%)
Mar 22, 2011 79.76 80.11 79.45 79.80 517,417 +0.11(+0.14%)
Mar 21, 2011 79.99 80.09 79.53 79.69 632,087 +1.15(+1.46%)
Mar 18, 2011 78.19 78.94 77.87 78.54 1,094,787 +1.02(+1.32%)
Mar 17, 2011 77.60 78.11 76.92 77.52 981,313 +0.87(+1.14%)
Mar 16, 2011 77.97 78.03 76.00 76.65 1,123,290 -1.55(-1.98%)
Mar 15, 2011 77.81 78.73 77.65 78.20 1,059,162 -1.10(-1.39%)
Mar 14, 2011 79.30 80.49 79.22 79.30 1,172,329 -0.38(-0.48%)
Mar 11, 2011 78.96 80.13 78.76 79.68 603,623 +0.20(+0.25%)
Mar 10, 2011 79.70 80.56 79.37 79.48 855,755 -1.06(-1.32%)
Mar 09, 2011 80.08 80.93 79.78 80.54 672,822 +0.37(+0.46%)
Mar 08, 2011 78.69 80.55 78.45 80.17 1,086,306 +1.74(+2.22%)
Mar 07, 2011 79.29 79.93 78.10 78.43 585,448 -0.77(-0.97%)
Mar 04, 2011 80.35 80.57 78.46 79.20 593,397 -1.50(-1.86%)
Mar 03, 2011 79.38 80.78 79.38 80.70 569,767 +1.92(+2.44%)
Mar 02, 2011 77.92 79.33 77.91 78.78 710,760 +0.47(+0.60%)
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.