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 28, 2004 63.60 63.87 63.30 63.74 340,200 +0.31(+0.49%)
May 27, 2004 63.95 64.32 63.06 63.43 697,900 -0.07(-0.11%)
May 26, 2004 63.42 63.85 63.22 63.50 665,300 +0.08(+0.13%)
May 25, 2004 62.15 63.45 61.95 63.42 859,900 +1.27(+2.04%)
May 24, 2004 61.65 62.38 61.60 62.15 960,100 +0.89(+1.45%)
May 21, 2004 60.78 61.41 60.75 61.26 879,400 +0.42(+0.69%)
May 20, 2004 60.51 61.09 60.16 60.84 831,600 +0.22(+0.36%)
May 19, 2004 60.57 61.63 60.56 60.62 723,000 +0.21(+0.35%)
May 18, 2004 60.10 60.70 60.00 60.41 662,600 +0.48(+0.80%)
May 17, 2004 59.76 60.32 59.26 59.93 827,500 -0.08(-0.13%)
May 14, 2004 60.17 60.25 59.41 60.01 619,000 -0.25(-0.41%)
May 13, 2004 60.90 60.98 60.18 60.26 635,400 -0.81(-1.33%)
May 12, 2004 60.05 61.12 59.65 61.07 654,700 +0.94(+1.56%)
May 11, 2004 60.06 60.53 59.79 60.13 433,700 +0.32(+0.54%)
May 10, 2004 60.75 60.78 59.50 59.81 1,148,900 -1.19(-1.95%)
May 07, 2004 61.75 61.85 60.82 61.00 576,400 -0.75(-1.21%)
May 06, 2004 62.95 63.34 61.60 61.75 692,500 -1.34(-2.12%)
May 05, 2004 61.70 63.29 61.60 63.09 878,200 +1.64(+2.67%)
May 04, 2004 61.63 61.80 61.05 61.45 779,000 +0.07(+0.11%)
May 03, 2004 61.99 62.45 61.36 61.38 754,500 -0.36(-0.58%)
Apr 30, 2004 62.24 62.29 61.56 61.74 631,200 -0.61(-0.98%)
Apr 29, 2004 62.17 62.35 61.73 62.35 688,100 +0.05(+0.08%)
Apr 28, 2004 62.05 62.47 61.75 62.30 1,016,400 +0.25(+0.40%)
Apr 27, 2004 61.30 62.45 61.11 62.05 1,137,300 +1.21(+1.99%)
Apr 26, 2004 61.23 61.26 60.26 60.84 519,400 -0.29(-0.47%)
Apr 23, 2004 61.65 61.75 60.51 61.13 423,100 -0.27(-0.44%)
Apr 22, 2004 60.48 61.80 59.91 61.40 549,100 +0.92(+1.52%)
Apr 21, 2004 59.60 60.85 59.55 60.48 798,000 +0.75(+1.26%)
Apr 20, 2004 61.36 61.51 59.65 59.73 671,300 -1.77(-2.88%)
Apr 19, 2004 61.59 61.65 60.85 61.50 368,000 -0.09(-0.15%)
Apr 16, 2004 61.15 61.69 60.92 61.59 471,400 +0.59(+0.97%)
Apr 15, 2004 61.20 61.50 60.62 61.00 745,200 -0.22(-0.36%)
Apr 14, 2004 61.30 62.08 60.86 61.22 844,800 +0.03(+0.05%)
Apr 13, 2004 61.40 61.74 61.13 61.19 885,000 +0.00(+0.00%)
Apr 12, 2004 61.27 61.44 60.74 61.19 715,200 +0.17(+0.28%)
Apr 08, 2004 62.20 62.20 60.75 61.02 671,000 -1.08(-1.74%)
Apr 07, 2004 60.95 62.66 60.80 62.10 1,228,600 +1.00(+1.64%)
Apr 06, 2004 61.57 61.57 60.82 61.10 1,465,700 -0.49(-0.80%)
Apr 05, 2004 60.51 61.65 60.25 61.59 1,680,300 +1.53(+2.55%)
Apr 02, 2004 61.58 61.58 59.60 60.06 1,068,000 -0.35(-0.58%)
Apr 01, 2004 59.70 60.53 59.66 60.41 1,338,500 +0.93(+1.56%)
Mar 31, 2004 59.37 59.50 58.84 59.48 1,146,900 +0.27(+0.46%)
Mar 30, 2004 58.51 59.28 58.46 59.21 1,022,800 +0.70(+1.20%)
Mar 29, 2004 58.10 59.25 58.10 58.51 1,833,600 +0.59(+1.02%)
Mar 26, 2004 56.97 58.10 56.90 57.92 1,611,300 +0.97(+1.70%)
Mar 25, 2004 56.85 57.03 56.52 56.95 1,066,400 +0.28(+0.49%)
Mar 24, 2004 56.00 57.03 56.00 56.67 1,204,400 +0.76(+1.36%)
Mar 23, 2004 55.15 56.12 54.88 55.91 1,037,500 +1.16(+2.12%)
Mar 22, 2004 55.54 55.54 53.98 54.75 877,700 -0.30(-0.54%)
Mar 19, 2004 54.85 55.10 54.40 55.05 1,219,300 +0.63(+1.16%)
Mar 18, 2004 53.77 54.50 53.69 54.42 728,800 +0.69(+1.28%)
Mar 17, 2004 53.08 53.90 53.08 53.73 372,600 +0.78(+1.47%)
Mar 16, 2004 53.13 53.36 52.40 52.95 598,900 -0.05(-0.09%)
Mar 15, 2004 53.35 54.48 53.00 53.00 1,043,200 -0.25(-0.47%)
Mar 12, 2004 52.63 53.47 52.61 53.25 569,900 +0.56(+1.06%)
Mar 11, 2004 53.35 53.78 52.44 52.69 789,500 -0.91(-1.70%)
Mar 10, 2004 53.85 54.27 53.45 53.60 620,000 -0.44(-0.81%)
Mar 09, 2004 54.58 54.87 53.74 54.04 689,300 -0.29(-0.53%)
Mar 08, 2004 54.46 54.85 54.06 54.33 696,500 -0.03(-0.06%)
Mar 05, 2004 53.02 54.46 52.92 54.36 763,800 +1.24(+2.33%)
Mar 04, 2004 53.60 53.70 52.90 53.12 696,000 -0.66(-1.23%)
Mar 03, 2004 54.00 54.14 53.15 53.78 408,900 -0.36(-0.66%)
Mar 02, 2004 54.70 54.91 53.87 54.14 542,000 -0.35(-0.64%)
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.