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 30, 2015 122.04 124.61 120.55 123.12 1,292,683 +0.06(+0.05%)
Jan 29, 2015 122.39 127.13 121.45 123.06 930,916 -1.53(-1.23%)
Jan 28, 2015 126.61 127.35 124.44 124.59 981,763 -1.12(-0.89%)
Jan 27, 2015 125.95 127.31 125.55 125.71 467,323 -2.06(-1.61%)
Jan 26, 2015 127.42 127.84 126.11 127.77 659,202 +0.03(+0.02%)
Jan 23, 2015 128.28 128.58 127.35 127.74 623,291 -0.51(-0.40%)
Jan 22, 2015 126.18 128.45 126.18 128.25 899,153 +2.45(+1.95%)
Jan 21, 2015 125.67 126.74 124.98 125.80 718,172 +0.00(+0.00%)
Jan 20, 2015 126.00 127.30 124.17 125.80 641,631 +0.13(+0.10%)
Jan 16, 2015 125.57 126.46 124.64 125.67 1,040,752 -0.04(-0.03%)
Jan 15, 2015 127.08 127.38 125.48 125.71 645,195 -0.10(-0.08%)
Jan 14, 2015 124.77 126.56 124.63 125.81 618,904 -0.44(-0.35%)
Jan 13, 2015 127.00 129.48 125.17 126.25 667,300 -0.56(-0.44%)
Jan 12, 2015 127.67 127.79 126.53 126.81 1,027,522 -0.37(-0.29%)
Jan 09, 2015 127.87 127.98 126.14 127.18 861,065 -0.65(-0.51%)
Jan 08, 2015 126.56 128.75 126.52 127.83 1,080,186 +2.12(+1.69%)
Jan 07, 2015 124.57 126.29 124.48 125.71 788,414 +2.07(+1.67%)
Jan 06, 2015 124.17 125.27 122.44 123.64 574,966 -0.49(-0.39%)
Jan 05, 2015 126.23 127.29 124.02 124.13 662,883 -3.36(-2.64%)
Jan 02, 2015 126.99 128.30 125.90 127.49 719,180 +1.28(+1.01%)
Dec 31, 2014 128.40 126.21 126.21 126.21 685,100 -1.88(-1.47%)
Dec 30, 2014 127.41 129.03 126.52 128.09 853,148 +0.33(+0.26%)
Dec 29, 2014 127.84 128.61 127.09 127.76 609,392 -0.46(-0.36%)
Dec 26, 2014 128.49 129.26 127.98 128.22 414,141 -0.12(-0.09%)
Dec 24, 2014 128.27 128.34 128.34 128.34 315,300 +0.07(+0.05%)
Dec 23, 2014 128.23 128.92 127.52 128.27 598,705 +0.76(+0.60%)
Dec 22, 2014 125.50 127.99 125.39 127.51 884,057 +2.16(+1.72%)
Dec 19, 2014 126.66 127.61 125.22 125.35 1,365,355 -0.70(-0.56%)
Dec 18, 2014 123.67 126.09 123.34 126.05 1,056,962 +4.16(+3.41%)
Dec 17, 2014 121.50 122.50 120.79 121.89 1,332,791 +0.80(+0.66%)
Dec 16, 2014 120.57 123.24 119.87 121.09 969,160 +0.36(+0.30%)
Dec 15, 2014 120.44 121.44 119.50 120.73 814,686 +0.59(+0.49%)
Dec 12, 2014 121.65 122.72 120.10 120.14 859,481 -2.57(-2.09%)
Dec 11, 2014 123.44 124.62 122.52 122.71 774,746 +0.13(+0.11%)
Dec 10, 2014 124.93 125.18 122.53 122.58 722,885 -2.52(-2.01%)
Dec 09, 2014 123.09 125.50 122.68 125.10 837,094 +0.78(+0.63%)
Dec 08, 2014 124.67 125.61 124.13 124.32 645,757 -0.27(-0.22%)
Dec 05, 2014 123.98 125.89 123.98 124.59 826,722 +1.07(+0.87%)
Dec 04, 2014 123.21 123.78 122.62 123.52 920,720 +0.44(+0.36%)
Dec 03, 2014 123.81 124.22 122.21 123.08 1,278,054 -0.44(-0.36%)
Dec 02, 2014 123.73 124.21 123.01 123.52 836,620 -0.38(-0.31%)
Dec 01, 2014 124.30 125.30 123.75 123.90 669,030 -0.70(-0.56%)
Nov 28, 2014 124.68 125.52 124.17 124.60 286,382 +0.19(+0.15%)
Nov 26, 2014 123.82 124.41 124.41 124.41 449,200 +0.39(+0.31%)
Nov 25, 2014 123.80 124.89 122.88 124.02 777,123 +0.54(+0.44%)
Nov 24, 2014 122.89 123.73 122.51 123.48 650,670 +1.19(+0.97%)
Nov 21, 2014 122.98 123.10 121.76 122.29 774,166 +0.92(+0.76%)
Nov 20, 2014 120.15 121.72 120.09 121.37 1,003,182 +0.52(+0.43%)
Nov 19, 2014 120.75 121.27 119.91 120.85 794,606 -0.07(-0.06%)
Nov 18, 2014 119.87 121.63 119.80 120.92 1,469,383 +1.08(+0.90%)
Nov 17, 2014 119.19 120.15 118.88 119.84 816,289 +0.56(+0.47%)
Nov 14, 2014 119.81 120.75 119.09 119.28 716,152 -0.45(-0.38%)
Nov 13, 2014 117.08 119.92 116.90 119.73 945,109 +2.51(+2.14%)
Nov 12, 2014 118.45 118.93 117.12 117.22 1,296,842 -1.48(-1.25%)
Nov 11, 2014 120.13 120.22 118.30 118.70 1,252,952 -1.33(-1.11%)
Nov 10, 2014 121.60 121.60 119.80 120.03 1,650,316 -1.61(-1.32%)
Nov 07, 2014 122.54 123.32 120.94 121.64 781,467 -1.46(-1.19%)
Nov 06, 2014 122.91 123.55 121.66 123.10 821,999 +0.00(+0.00%)
Nov 05, 2014 123.12 123.50 121.92 123.10 755,118 +0.50(+0.41%)
Nov 04, 2014 121.61 123.08 121.61 122.60 921,307 +1.14(+0.94%)
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.