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 (%)
Jan 31, 2012 69.81 70.86 68.65 70.74 957,064 +1.14(+1.64%)
Jan 30, 2012 69.42 69.76 68.78 69.60 828,147 -0.31(-0.44%)
Jan 27, 2012 69.78 70.10 69.48 69.91 496,734 -0.16(-0.23%)
Jan 26, 2012 70.61 70.62 69.83 70.07 685,033 -0.54(-0.76%)
Jan 25, 2012 70.09 70.95 69.65 70.61 706,663 +0.27(+0.38%)
Jan 24, 2012 69.93 70.46 69.65 70.34 669,795 -0.07(-0.10%)
Jan 23, 2012 69.18 70.85 68.66 70.41 574,796 -0.09(-0.13%)
Jan 20, 2012 70.32 70.97 70.15 70.50 676,220 -0.13(-0.18%)
Jan 19, 2012 70.20 70.89 70.07 70.63 902,134 +0.53(+0.76%)
Jan 18, 2012 70.00 70.41 69.64 70.10 614,027 -0.05(-0.07%)
Jan 17, 2012 69.96 70.53 69.80 70.15 683,209 +0.84(+1.21%)
Jan 13, 2012 69.20 69.64 69.03 69.31 508,580 -0.58(-0.83%)
Jan 12, 2012 69.54 70.00 69.22 69.89 781,058 +0.68(+0.98%)
Jan 11, 2012 67.73 69.53 67.68 69.21 816,444 +1.24(+1.82%)
Jan 10, 2012 67.90 68.07 67.67 67.97 985,993 +1.06(+1.58%)
Jan 09, 2012 67.04 67.23 66.84 66.91 668,649 -0.16(-0.24%)
Jan 06, 2012 67.30 67.52 66.99 67.07 822,308 -0.36(-0.53%)
Jan 05, 2012 67.13 67.53 66.55 67.43 764,301 -0.03(-0.04%)
Jan 04, 2012 67.28 67.59 67.16 67.46 850,550 +0.78(+1.17%)
Dec 30, 2011 67.06 67.12 66.68 66.68 518,759 -0.37(-0.55%)
Dec 29, 2011 66.85 67.15 66.76 67.05 583,726 +0.35(+0.52%)
Dec 28, 2011 67.27 67.27 66.46 66.70 421,507 -0.53(-0.79%)
Dec 27, 2011 67.45 67.59 67.10 67.23 357,822 -0.16(-0.24%)
Dec 23, 2011 67.00 67.47 66.74 67.39 337,860 +1.38(+2.09%)
Dec 21, 2011 65.65 66.20 64.91 66.01 853,199 +0.30(+0.46%)
Dec 20, 2011 65.05 66.16 64.99 65.71 603,538 +1.66(+2.59%)
Dec 19, 2011 64.95 66.20 63.84 64.05 781,823 -0.40(-0.62%)
Dec 16, 2011 66.16 66.73 63.85 64.45 1,440,795 -1.16(-1.77%)
Dec 15, 2011 65.43 65.99 65.21 65.61 713,144 +1.00(+1.55%)
Dec 14, 2011 64.93 65.28 64.46 64.61 586,479 -0.61(-0.94%)
Dec 13, 2011 65.12 66.72 64.94 65.22 1,028,957 +0.04(+0.06%)
Dec 12, 2011 65.53 66.15 64.67 65.18 791,981 -0.98(-1.48%)
Dec 09, 2011 65.27 66.69 65.07 66.16 799,341 +1.43(+2.21%)
Dec 08, 2011 66.37 66.48 64.52 64.73 923,535 -2.30(-3.43%)
Dec 07, 2011 66.95 67.28 66.38 67.03 909,130 +0.01(+0.01%)
Dec 06, 2011 66.69 67.59 66.29 67.02 816,176 -0.27(-0.40%)
Dec 05, 2011 66.94 67.96 66.72 67.29 1,011,752 +1.05(+1.59%)
Dec 02, 2011 66.83 66.88 66.14 66.24 689,622 +0.23(+0.35%)
Dec 01, 2011 66.13 66.84 65.89 66.01 783,826 -0.29(-0.44%)
Nov 30, 2011 66.47 67.08 66.13 66.30 2,732,259 +1.58(+2.44%)
Nov 29, 2011 64.87 65.57 64.63 64.72 1,032,427 +0.11(+0.17%)
Nov 28, 2011 64.52 65.13 64.22 64.61 791,519 +1.32(+2.09%)
Nov 25, 2011 62.60 63.94 62.42 63.29 332,446 +0.70(+1.12%)
Nov 23, 2011 63.28 63.29 62.46 62.59 760,197 -1.18(-1.85%)
Nov 22, 2011 64.86 65.00 63.24 63.77 1,341,023 -1.40(-2.15%)
Nov 21, 2011 65.57 65.65 63.66 65.17 948,506 -1.54(-2.31%)
Nov 18, 2011 67.10 67.37 66.16 66.71 883,380 -0.16(-0.24%)
Nov 17, 2011 67.62 67.98 66.16 66.87 1,073,332 -1.11(-1.63%)
Nov 16, 2011 68.14 68.37 67.49 67.98 1,557,391 -0.85(-1.23%)
Nov 15, 2011 68.11 69.30 67.86 68.83 596,908 -0.25(-0.36%)
Nov 14, 2011 69.50 69.94 68.95 69.08 438,530 -0.54(-0.78%)
Nov 11, 2011 69.07 69.92 68.88 69.62 564,084 +1.17(+1.71%)
Nov 10, 2011 69.39 69.55 67.95 68.45 602,719 -0.20(-0.29%)
Nov 09, 2011 69.54 69.95 68.51 68.65 930,459 -2.32(-3.27%)
Nov 08, 2011 70.72 71.23 69.96 70.97 861,440 +0.49(+0.70%)
Nov 07, 2011 68.48 70.59 68.31 70.48 815,164 +1.90(+2.77%)
Nov 04, 2011 68.04 68.65 67.44 68.58 878,230 -0.31(-0.45%)
Nov 03, 2011 66.59 69.28 66.59 68.89 744,306 +2.71(+4.09%)
Nov 02, 2011 66.88 67.18 65.61 66.18 951,040 +0.20(+0.30%)
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.