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 (%)
Sep 30, 2011 62.49 63.22 61.89 61.97 813,040 -1.39(-2.19%)
Sep 29, 2011 63.26 64.71 62.30 63.36 772,486 +1.24(+2.00%)
Sep 28, 2011 63.95 64.44 61.87 62.12 733,150 -1.60(-2.51%)
Sep 27, 2011 64.08 64.72 63.43 63.72 1,067,750 +0.98(+1.56%)
Sep 26, 2011 60.63 62.79 60.50 62.74 923,805 +2.59(+4.31%)
Sep 23, 2011 58.40 60.65 58.34 60.15 787,736 +1.21(+2.05%)
Sep 22, 2011 59.20 59.66 58.30 58.94 1,084,922 -2.05(-3.36%)
Sep 21, 2011 64.38 64.43 60.98 60.99 1,044,827 -3.38(-5.25%)
Sep 20, 2011 65.95 66.07 64.33 64.37 896,760 -1.20(-1.83%)
Sep 19, 2011 65.99 66.14 64.76 65.57 820,421 -1.60(-2.38%)
Sep 16, 2011 66.54 67.54 66.36 67.17 935,406 +1.00(+1.51%)
Sep 15, 2011 65.78 66.67 65.40 66.17 640,566 +0.96(+1.47%)
Sep 14, 2011 64.98 66.09 63.65 65.21 791,363 +0.60(+0.93%)
Sep 13, 2011 64.50 65.68 63.90 64.61 732,624 +0.24(+0.37%)
Sep 12, 2011 63.17 64.45 63.13 64.37 852,864 +0.53(+0.83%)
Sep 09, 2011 64.60 64.80 63.47 63.84 894,028 -1.43(-2.19%)
Sep 08, 2011 65.25 66.30 65.14 65.27 658,964 -0.93(-1.40%)
Sep 07, 2011 64.82 66.52 64.45 66.20 719,308 +2.09(+3.26%)
Sep 06, 2011 62.71 64.29 62.22 64.11 812,900 -0.58(-0.90%)
Sep 02, 2011 65.47 65.57 64.61 64.69 829,262 -1.99(-2.98%)
Sep 01, 2011 67.61 68.49 66.63 66.68 924,032 -1.14(-1.68%)
Aug 31, 2011 67.70 68.65 67.30 67.82 1,397,397 +0.59(+0.88%)
Aug 30, 2011 65.63 67.50 64.98 67.23 1,609,891 +1.38(+2.10%)
Aug 29, 2011 65.38 65.87 64.92 65.85 1,227,163 +1.24(+1.92%)
Aug 26, 2011 63.27 64.77 62.14 64.61 1,344,900 +0.92(+1.44%)
Aug 25, 2011 65.75 65.93 63.59 63.69 1,352,653 -1.70(-2.60%)
Aug 24, 2011 63.96 65.45 63.85 65.39 1,647,686 +1.32(+2.06%)
Aug 23, 2011 64.00 64.28 63.69 64.07 2,142,254 +0.27(+0.42%)
Aug 22, 2011 63.89 64.49 63.53 63.80 1,462,992 +0.79(+1.25%)
Aug 19, 2011 63.49 64.75 62.95 63.01 1,647,790 -1.32(-2.05%)
Aug 18, 2011 65.76 65.76 63.91 64.33 1,278,716 -3.20(-4.74%)
Aug 17, 2011 67.87 68.15 67.24 67.53 1,331,791 -0.12(-0.18%)
Aug 16, 2011 68.87 68.99 67.23 67.65 1,399,385 -1.98(-2.84%)
Aug 15, 2011 69.28 69.89 68.44 69.63 1,060,247 +0.65(+0.94%)
Aug 12, 2011 67.41 69.47 67.31 68.98 1,126,625 +1.67(+2.48%)
Aug 11, 2011 64.59 68.07 64.41 67.31 1,525,211 +3.07(+4.78%)
Aug 10, 2011 67.16 67.22 64.19 64.24 2,033,901 -4.05(-5.93%)
Aug 09, 2011 68.32 68.53 64.10 68.29 2,286,297 +2.75(+4.20%)
Aug 08, 2011 68.32 69.30 65.53 65.54 1,788,923 -4.39(-6.28%)
Aug 05, 2011 70.88 71.06 69.06 69.93 1,985,048 -0.39(-0.55%)
Aug 04, 2011 72.56 72.63 70.27 70.32 2,324,522 -2.87(-3.92%)
Aug 03, 2011 74.57 74.83 72.50 73.19 2,063,547 -1.04(-1.40%)
Aug 02, 2011 76.39 76.51 74.21 74.23 1,954,462 -2.38(-3.11%)
Aug 01, 2011 79.12 79.59 76.40 76.61 1,776,298 -2.51(-3.17%)
Jul 29, 2011 79.09 80.87 78.30 79.12 1,083,074 -0.77(-0.96%)
Jul 28, 2011 82.50 82.60 79.79 79.89 1,513,482 +0.77(+0.97%)
Jul 27, 2011 80.52 80.52 78.90 79.12 839,978 -1.77(-2.19%)
Jul 26, 2011 82.17 82.17 80.75 80.89 689,485 -1.20(-1.46%)
Jul 25, 2011 82.33 82.89 81.89 82.09 520,602 -0.81(-0.98%)
Jul 22, 2011 83.22 83.27 82.77 82.90 601,459 -0.71(-0.85%)
Jul 21, 2011 82.41 84.13 82.32 83.61 486,447 +1.44(+1.75%)
Jul 20, 2011 81.93 82.87 81.93 82.17 621,566 +0.64(+0.78%)
Jul 19, 2011 81.17 81.78 81.05 81.53 508,764 +0.53(+0.65%)
Jul 18, 2011 81.69 81.79 80.10 81.00 623,560 -1.03(-1.26%)
Jul 15, 2011 82.61 82.65 81.40 82.03 677,674 -0.34(-0.41%)
Jul 14, 2011 84.19 84.25 82.28 82.37 874,714 -1.60(-1.91%)
Jul 13, 2011 84.52 85.40 83.73 83.97 765,161 -0.20(-0.24%)
Jul 12, 2011 84.27 84.96 83.76 84.17 729,673 -0.12(-0.14%)
Jul 11, 2011 84.54 85.05 84.07 84.29 805,535 -0.99(-1.16%)
Jul 08, 2011 85.83 86.29 84.87 85.28 937,801 -1.09(-1.26%)
Jul 07, 2011 87.23 87.28 85.66 86.37 945,986 -0.09(-0.10%)
Jul 06, 2011 86.49 87.18 85.81 86.46 1,041,577 -0.31(-0.36%)
Jul 05, 2011 88.00 88.00 86.57 86.77 817,865 -1.54(-1.74%)
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.