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 (%)
Jul 29, 2005 79.05 79.05 78.17 78.23 1,421,100 -0.73(-0.92%)
Jul 28, 2005 78.45 79.04 78.28 78.96 1,837,500 +0.86(+1.10%)
Jul 27, 2005 78.32 78.48 78.00 78.10 1,612,000 -0.22(-0.28%)
Jul 26, 2005 80.00 80.60 78.09 78.32 1,365,400 -0.01(-0.01%)
Jul 25, 2005 77.11 78.39 77.11 78.33 1,076,000 +0.79(+1.02%)
Jul 22, 2005 76.41 77.74 76.41 77.54 1,101,100 +2.13(+2.82%)
Jul 21, 2005 75.32 75.83 75.09 75.41 677,100 -0.09(-0.12%)
Jul 20, 2005 74.50 75.80 74.32 75.50 1,272,200 +0.71(+0.95%)
Jul 19, 2005 75.48 75.54 74.74 74.79 508,600 -0.44(-0.58%)
Jul 18, 2005 75.85 75.88 75.10 75.23 475,400 -0.67(-0.88%)
Jul 15, 2005 74.83 76.08 74.82 75.90 824,100 +1.08(+1.44%)
Jul 14, 2005 74.60 75.06 74.55 74.82 476,100 +0.32(+0.43%)
Jul 13, 2005 75.06 75.25 74.28 74.50 692,300 -0.56(-0.75%)
Jul 12, 2005 75.95 75.96 74.72 75.06 789,800 -1.03(-1.35%)
Jul 11, 2005 76.30 76.48 75.83 76.09 474,400 +0.35(+0.46%)
Jul 08, 2005 75.39 75.85 74.93 75.74 639,800 +0.35(+0.46%)
Jul 07, 2005 75.50 75.90 74.65 75.39 1,197,400 +0.77(+1.03%)
Jul 06, 2005 75.55 75.80 74.42 74.62 927,500 -1.43(-1.88%)
Jul 05, 2005 75.80 76.37 75.45 76.05 495,000 -0.02(-0.03%)
Jul 01, 2005 76.68 76.71 75.79 76.07 504,500 -0.51(-0.67%)
Jun 30, 2005 76.76 77.20 76.40 76.58 736,400 -0.18(-0.23%)
Jun 29, 2005 76.82 76.90 75.71 76.76 508,200 -0.06(-0.08%)
Jun 28, 2005 76.00 76.82 75.73 76.82 585,500 +0.99(+1.31%)
Jun 27, 2005 75.00 75.94 74.92 75.83 799,500 +0.71(+0.95%)
Jun 24, 2005 75.56 75.73 74.68 75.12 786,000 -0.43(-0.57%)
Jun 23, 2005 75.93 76.14 75.18 75.55 686,400 -0.28(-0.37%)
Jun 22, 2005 75.50 76.14 75.36 75.83 529,900 +0.28(+0.37%)
Jun 21, 2005 76.06 76.20 75.43 75.55 573,100 -0.61(-0.80%)
Jun 20, 2005 76.10 76.30 75.77 76.16 445,500 -0.18(-0.24%)
Jun 17, 2005 76.38 76.50 75.94 76.34 1,055,800 +0.96(+1.27%)
Jun 16, 2005 74.99 75.66 74.52 75.38 576,500 +0.36(+0.48%)
Jun 15, 2005 75.43 75.80 74.63 75.02 529,000 -0.41(-0.54%)
Jun 14, 2005 75.10 75.47 74.98 75.43 524,000 +0.08(+0.11%)
Jun 13, 2005 75.25 75.79 74.89 75.35 636,900 +0.04(+0.05%)
Jun 10, 2005 75.25 75.66 75.15 75.31 646,400 +0.14(+0.19%)
Jun 09, 2005 73.97 75.20 73.32 75.17 650,200 +1.26(+1.70%)
Jun 08, 2005 74.58 75.00 73.61 73.91 598,000 -0.42(-0.57%)
Jun 07, 2005 74.50 75.30 74.23 74.33 1,092,700 +0.63(+0.85%)
Jun 06, 2005 74.05 74.39 73.25 73.70 942,500 -0.45(-0.61%)
Jun 03, 2005 72.50 76.36 72.40 74.15 3,644,800 +3.12(+4.39%)
Jun 02, 2005 70.46 71.39 69.81 71.03 774,600 +0.82(+1.17%)
Jun 01, 2005 70.45 70.54 69.89 70.21 881,600 -0.57(-0.81%)
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%)
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.