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 30, 2003 43.40 43.97 43.11 43.35 568,300 +0.17(+0.39%)
May 29, 2003 42.91 43.42 42.66 43.18 755,300 +0.52(+1.22%)
May 28, 2003 42.85 43.25 42.51 42.66 537,700 -0.16(-0.37%)
May 27, 2003 42.41 43.00 42.18 42.82 937,000 +0.39(+0.92%)
May 23, 2003 42.60 42.75 42.20 42.43 575,600 -0.12(-0.28%)
May 22, 2003 41.90 42.66 41.63 42.55 1,043,000 +0.66(+1.58%)
May 21, 2003 41.84 41.95 41.40 41.89 1,333,400 -0.05(-0.12%)
May 20, 2003 43.23 43.59 41.83 41.94 1,656,000 -1.29(-2.98%)
May 19, 2003 43.92 44.08 43.15 43.23 791,200 -1.22(-2.74%)
May 16, 2003 44.80 44.88 44.16 44.45 510,000 -0.35(-0.78%)
May 15, 2003 44.85 44.98 44.58 44.80 554,100 +0.17(+0.38%)
May 14, 2003 44.70 44.83 44.00 44.63 573,700 -0.11(-0.25%)
May 13, 2003 44.69 44.96 43.67 44.74 680,600 +0.05(+0.11%)
May 12, 2003 45.00 45.14 44.26 44.69 1,171,900 -0.44(-0.97%)
May 09, 2003 44.69 45.20 44.53 45.13 1,109,600 +0.44(+0.98%)
May 08, 2003 45.05 45.25 44.41 44.69 738,200 -0.56(-1.24%)
May 07, 2003 45.40 45.51 45.02 45.25 974,900 -0.04(-0.09%)
May 06, 2003 44.97 45.69 44.91 45.29 752,300 +0.14(+0.31%)
May 05, 2003 45.20 45.27 44.61 45.15 1,063,300 +0.44(+0.98%)
May 02, 2003 43.30 44.80 43.24 44.71 1,020,000 +1.54(+3.57%)
May 01, 2003 44.15 44.27 43.03 43.17 1,206,100 -1.23(-2.77%)
Apr 30, 2003 44.10 44.85 44.00 44.40 1,033,300 +0.15(+0.34%)
Apr 29, 2003 43.93 44.50 43.06 44.25 1,384,800 +0.32(+0.73%)
Apr 28, 2003 44.00 44.25 43.36 43.93 1,640,800 -0.07(-0.16%)
Apr 25, 2003 44.50 44.59 43.92 44.00 1,036,900 -0.50(-1.12%)
Apr 24, 2003 44.50 44.58 44.03 44.50 1,114,700 -0.23(-0.51%)
Apr 23, 2003 43.45 45.03 43.41 44.73 3,216,800 +1.93(+4.51%)
Apr 22, 2003 39.76 43.00 39.76 42.80 2,945,500 +2.63(+6.55%)
Apr 21, 2003 39.39 40.18 39.29 40.17 1,326,500 +0.98(+2.50%)
Apr 17, 2003 38.20 39.19 38.20 39.19 1,003,300 +0.91(+2.38%)
Apr 16, 2003 38.60 39.40 38.16 38.28 1,409,300 +0.05(+0.13%)
Apr 15, 2003 37.00 38.93 37.00 38.23 1,667,300 +1.42(+3.86%)
Apr 14, 2003 36.00 36.86 35.87 36.81 1,609,800 +0.57(+1.57%)
Apr 11, 2003 36.48 36.50 36.10 36.24 1,181,500 -0.24(-0.66%)
Apr 10, 2003 37.60 37.60 36.00 36.48 1,722,600 -0.85(-2.28%)
Apr 09, 2003 37.70 38.27 37.33 37.33 1,319,400 -0.51(-1.35%)
Apr 08, 2003 38.01 38.22 37.23 37.84 1,617,100 -0.45(-1.18%)
Apr 07, 2003 39.00 39.36 38.23 38.29 1,502,900 -0.79(-2.02%)
Apr 04, 2003 38.94 39.17 38.31 39.08 1,751,400 +0.24(+0.62%)
Apr 03, 2003 39.64 39.64 38.80 38.84 1,992,500 -0.87(-2.19%)
Apr 02, 2003 40.32 40.49 39.25 39.71 1,755,800 -0.61(-1.51%)
Apr 01, 2003 39.91 40.47 39.90 40.32 1,165,500 +0.15(+0.37%)
Mar 31, 2003 41.00 41.00 40.03 40.17 1,265,000 -1.40(-3.37%)
Mar 28, 2003 40.98 42.35 40.88 41.57 1,120,400 +0.60(+1.46%)
Mar 27, 2003 40.56 41.20 40.33 40.97 1,461,700 +0.56(+1.39%)
Mar 26, 2003 39.67 40.65 39.56 40.41 1,699,200 +0.76(+1.92%)
Mar 25, 2003 40.65 40.65 39.25 39.65 1,602,800 -0.75(-1.86%)
Mar 24, 2003 40.25 40.95 40.11 40.40 1,700,900 +0.35(+0.87%)
Mar 21, 2003 40.47 40.47 38.75 40.05 2,653,900 -0.41(-1.01%)
Mar 20, 2003 42.05 42.45 39.85 40.46 3,433,200 -2.15(-5.05%)
Mar 19, 2003 42.10 43.28 41.80 42.61 1,777,000 +1.03(+2.48%)
Mar 18, 2003 41.99 42.24 41.41 41.58 1,472,600 +0.10(+0.24%)
Mar 17, 2003 40.00 41.75 39.85 41.48 2,822,500 +2.06(+5.23%)
Mar 14, 2003 38.51 39.95 38.46 39.42 2,435,500 +1.42(+3.74%)
Mar 13, 2003 37.85 38.08 37.09 38.00 1,471,000 +0.89(+2.40%)
Mar 12, 2003 35.75 37.25 35.75 37.11 1,871,700 +1.24(+3.46%)
Mar 11, 2003 36.05 36.71 35.80 35.87 1,691,100 +0.00(+0.00%)
Mar 10, 2003 36.50 37.15 35.79 35.87 1,485,800 -0.75(-2.05%)
Mar 07, 2003 35.80 37.00 35.60 36.62 1,661,400 +0.67(+1.86%)
Mar 06, 2003 36.03 36.03 35.22 35.95 1,590,400 -0.08(-0.22%)
Mar 05, 2003 36.10 36.20 34.22 36.03 1,741,700 -0.07(-0.19%)
Mar 04, 2003 35.60 36.36 35.51 36.10 1,462,900 +0.50(+1.40%)
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.