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, 2005 69.00 70.90 68.00 70.78 2,314,600 +1.90(+2.76%)
May 27, 2005 67.50 69.27 67.47 68.88 1,002,100 +1.75(+2.61%)
May 26, 2005 67.37 67.60 66.80 67.13 1,755,200 -0.22(-0.33%)
May 25, 2005 70.40 70.40 66.99 67.35 2,576,100 -2.69(-3.84%)
May 24, 2005 70.19 70.21 69.41 70.04 671,600 -0.14(-0.20%)
May 23, 2005 70.32 70.86 69.96 70.18 1,020,200 +0.21(+0.30%)
May 20, 2005 68.50 70.21 68.44 69.97 1,362,700 +1.84(+2.70%)
May 19, 2005 68.45 68.46 67.60 68.13 1,112,100 -0.46(-0.67%)
May 18, 2005 67.62 68.79 67.29 68.59 888,900 +0.99(+1.46%)
May 17, 2005 67.68 68.00 66.90 67.60 1,281,400 -0.33(-0.49%)
May 16, 2005 65.55 67.99 65.55 67.93 1,032,600 +2.70(+4.14%)
May 13, 2005 66.12 66.17 64.66 65.23 1,725,100 -0.77(-1.17%)
May 12, 2005 67.75 67.75 65.98 66.00 1,619,600 -1.84(-2.71%)
May 11, 2005 67.80 68.40 67.80 67.84 1,467,200 -0.17(-0.25%)
May 10, 2005 69.69 69.75 67.22 68.01 2,667,000 -1.93(-2.76%)
May 09, 2005 70.09 70.23 69.57 69.94 835,300 -0.14(-0.20%)
May 06, 2005 70.40 71.14 70.05 70.08 586,800 -0.30(-0.43%)
May 05, 2005 70.70 71.21 69.96 70.38 645,700 -0.32(-0.45%)
May 04, 2005 70.70 70.96 70.55 70.70 818,300 +0.00(+0.00%)
May 03, 2005 70.90 71.18 70.36 70.70 633,200 +0.00(+0.00%)
May 02, 2005 70.95 71.35 70.13 70.70 479,100 -0.27(-0.38%)
Apr 29, 2005 70.24 71.05 69.67 70.97 698,300 +0.83(+1.18%)
Apr 28, 2005 70.85 70.85 69.93 70.14 657,300 -0.61(-0.86%)
Apr 27, 2005 69.76 70.86 69.36 70.75 829,300 +1.00(+1.43%)
Apr 26, 2005 70.40 71.00 68.81 69.75 1,422,900 -0.50(-0.71%)
Apr 25, 2005 70.80 71.08 69.70 70.25 897,500 -0.67(-0.94%)
Apr 22, 2005 71.26 71.46 70.34 70.92 670,800 -0.26(-0.37%)
Apr 21, 2005 69.70 71.34 69.67 71.18 752,200 +1.80(+2.59%)
Apr 20, 2005 70.00 70.20 69.35 69.38 962,800 -0.59(-0.84%)
Apr 19, 2005 70.15 70.40 69.83 69.97 676,300 -0.03(-0.04%)
Apr 18, 2005 70.26 70.36 69.80 70.00 982,200 -0.25(-0.36%)
Apr 15, 2005 71.51 71.52 70.25 70.25 1,042,800 -1.26(-1.76%)
Apr 14, 2005 72.13 72.52 71.45 71.51 833,500 -0.68(-0.94%)
Apr 13, 2005 73.40 73.66 71.88 72.19 1,075,000 -1.43(-1.94%)
Apr 12, 2005 72.65 73.77 72.01 73.62 822,800 +1.03(+1.42%)
Apr 11, 2005 72.96 73.22 72.50 72.59 402,900 -0.37(-0.51%)
Apr 08, 2005 73.77 73.79 72.95 72.96 617,300 -0.61(-0.83%)
Apr 07, 2005 73.50 73.59 73.00 73.57 782,900 +1.21(+1.67%)
Apr 06, 2005 72.00 72.50 72.00 72.36 679,900 +0.75(+1.05%)
Apr 05, 2005 71.32 71.81 71.10 71.61 588,500 +0.48(+0.67%)
Apr 04, 2005 71.33 71.33 70.23 71.13 682,500 +0.22(+0.31%)
Apr 01, 2005 71.02 71.50 70.22 70.91 652,700 -0.11(-0.15%)
Mar 31, 2005 71.50 71.50 70.70 71.02 837,600 +0.25(+0.35%)
Mar 30, 2005 69.59 70.98 69.50 70.77 1,038,900 +1.17(+1.68%)
Mar 29, 2005 70.61 70.66 69.22 69.60 989,500 -1.00(-1.42%)
Mar 28, 2005 71.77 72.00 70.55 70.60 1,098,600 -1.17(-1.63%)
Mar 24, 2005 72.34 72.48 71.27 71.77 873,200 -0.40(-0.55%)
Mar 23, 2005 71.54 72.40 71.54 72.17 1,007,000 +0.64(+0.89%)
Mar 22, 2005 72.21 72.87 71.30 71.53 2,449,000 +1.22(+1.74%)
Mar 21, 2005 70.17 72.85 69.82 70.31 3,896,500 -4.73(-6.30%)
Mar 18, 2005 74.90 75.18 74.55 75.04 829,200 +0.14(+0.19%)
Mar 17, 2005 74.55 75.30 74.30 74.90 452,700 +0.25(+0.33%)
Mar 16, 2005 75.18 75.27 74.33 74.65 669,800 -0.58(-0.77%)
Mar 15, 2005 76.10 76.50 75.06 75.23 388,500 -0.49(-0.65%)
Mar 14, 2005 75.25 75.95 75.12 75.72 623,200 +1.00(+1.34%)
Mar 11, 2005 75.35 75.38 74.51 74.72 344,500 -0.52(-0.69%)
Mar 10, 2005 76.01 76.46 74.57 75.24 910,300 -0.58(-0.76%)
Mar 09, 2005 76.61 76.61 75.60 75.82 687,800 -0.79(-1.03%)
Mar 08, 2005 75.30 76.91 75.24 76.61 1,486,500 +1.53(+2.04%)
Mar 07, 2005 73.65 75.32 73.64 75.08 1,207,100 +1.96(+2.68%)
Mar 04, 2005 72.55 73.40 71.98 73.12 466,000 +1.07(+1.49%)
Mar 03, 2005 72.50 73.25 71.71 72.05 470,200 -0.09(-0.12%)
Mar 02, 2005 72.28 72.42 71.76 72.14 728,100 -0.14(-0.19%)
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.