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 (%)
Oct 31, 2016 139.99 140.00 136.79 136.94 1,044,779 -3.16(-2.26%)
Oct 28, 2016 138.75 140.84 138.28 140.10 1,228,105 +2.35(+1.71%)
Oct 27, 2016 145.56 145.56 135.20 137.75 2,560,335 -10.96(-7.37%)
Oct 26, 2016 147.73 149.51 146.90 148.71 1,023,077 +0.78(+0.53%)
Oct 25, 2016 147.16 148.34 146.03 147.93 368,982 +0.78(+0.53%)
Oct 24, 2016 147.31 147.74 146.68 147.15 249,949 +0.82(+0.56%)
Oct 21, 2016 145.94 146.86 145.29 146.33 293,966 -0.97(-0.66%)
Oct 20, 2016 147.87 148.00 146.27 147.30 346,491 -0.85(-0.57%)
Oct 19, 2016 149.70 149.70 147.90 148.15 305,739 -1.07(-0.72%)
Oct 18, 2016 149.26 149.84 148.44 149.22 211,014 +1.00(+0.67%)
Oct 17, 2016 148.78 149.38 148.12 148.22 289,580 -0.32(-0.22%)
Oct 14, 2016 149.93 150.42 148.38 148.54 424,914 -0.51(-0.34%)
Oct 13, 2016 148.75 149.51 147.81 149.05 477,841 -0.11(-0.07%)
Oct 12, 2016 149.49 149.92 148.76 149.16 531,149 -0.40(-0.27%)
Oct 11, 2016 150.46 151.44 148.71 149.56 386,276 -1.49(-0.99%)
Oct 10, 2016 150.67 152.83 150.67 151.05 360,448 -0.55(-0.36%)
Oct 07, 2016 151.81 151.99 149.60 151.60 582,288 -0.94(-0.62%)
Oct 06, 2016 150.56 152.60 149.98 152.54 654,758 +2.09(+1.39%)
Oct 05, 2016 150.36 151.06 149.60 150.45 295,015 +0.28(+0.19%)
Oct 04, 2016 151.12 152.19 149.78 150.17 546,070 -0.86(-0.57%)
Oct 03, 2016 150.35 151.52 149.44 151.03 570,680 +0.30(+0.20%)
Sep 30, 2016 151.25 151.63 149.05 150.73 550,345 -0.02(-0.01%)
Sep 29, 2016 153.22 154.08 150.01 150.75 796,170 -2.86(-1.86%)
Sep 28, 2016 153.06 153.92 152.82 153.61 580,858 +1.12(+0.73%)
Sep 27, 2016 150.95 152.66 150.18 152.49 477,320 +1.84(+1.22%)
Sep 26, 2016 149.71 152.00 148.96 150.65 394,613 +0.57(+0.38%)
Sep 23, 2016 149.81 150.50 148.91 150.08 277,572 +0.00(+0.00%)
Sep 22, 2016 150.27 150.60 149.13 150.08 333,494 +0.37(+0.25%)
Sep 21, 2016 147.16 149.73 147.16 149.71 287,212 +2.62(+1.78%)
Sep 20, 2016 147.99 148.56 146.67 147.09 388,482 -0.23(-0.16%)
Sep 19, 2016 146.90 148.08 146.72 147.32 260,852 +0.54(+0.37%)
Sep 16, 2016 146.95 147.34 146.07 146.78 453,450 -0.81(-0.55%)
Sep 15, 2016 145.84 147.89 145.69 147.59 254,707 +1.66(+1.14%)
Sep 14, 2016 146.35 147.73 145.40 145.93 364,595 -0.71(-0.48%)
Sep 13, 2016 148.21 148.48 146.31 146.64 323,127 -2.31(-1.55%)
Sep 12, 2016 146.68 149.43 146.45 148.95 369,718 +1.94(+1.32%)
Sep 09, 2016 148.71 149.29 146.94 147.01 490,427 -3.10(-2.07%)
Sep 08, 2016 149.57 150.52 149.10 150.11 268,251 -0.11(-0.07%)
Sep 07, 2016 151.04 151.25 149.92 150.22 238,211 -1.16(-0.77%)
Sep 06, 2016 150.85 151.49 149.72 151.38 476,167 +1.49(+0.99%)
Sep 02, 2016 149.63 149.89 149.89 149.89 324,300 +0.55(+0.37%)
Sep 01, 2016 148.73 149.50 147.76 149.34 336,215 +0.52(+0.35%)
Aug 31, 2016 148.60 149.11 147.53 148.82 404,869 +0.20(+0.13%)
Aug 30, 2016 149.13 149.19 148.03 148.62 234,210 -0.51(-0.34%)
Aug 29, 2016 148.54 149.53 148.25 149.13 445,665 +0.89(+0.60%)
Aug 26, 2016 149.00 149.51 147.42 148.24 372,742 -0.14(-0.09%)
Aug 25, 2016 147.61 149.84 146.80 148.38 645,967 +1.60(+1.09%)
Aug 24, 2016 146.91 147.42 146.12 146.78 536,690 -0.30(-0.20%)
Aug 23, 2016 149.48 149.48 147.02 147.08 709,043 -1.88(-1.26%)
Aug 22, 2016 149.22 149.22 148.33 148.96 490,742 +0.12(+0.08%)
Aug 19, 2016 150.10 150.57 148.78 148.84 1,618,544 -1.74(-1.16%)
Aug 18, 2016 149.64 150.61 149.41 150.58 474,449 +1.18(+0.79%)
Aug 17, 2016 148.14 149.51 147.71 149.40 642,552 +1.24(+0.84%)
Aug 16, 2016 149.70 150.67 147.53 148.16 658,968 -2.21(-1.47%)
Aug 15, 2016 148.15 151.34 148.15 150.37 913,339 +2.16(+1.46%)
Aug 12, 2016 149.13 149.36 147.94 148.21 675,050 -0.83(-0.56%)
Aug 11, 2016 150.99 151.20 148.98 149.04 669,294 -1.71(-1.13%)
Aug 10, 2016 150.08 151.00 149.96 150.75 831,119 +0.74(+0.49%)
Aug 09, 2016 150.34 150.76 149.77 150.01 419,210 +0.04(+0.03%)
Aug 08, 2016 150.80 151.28 149.52 149.97 330,242 -1.03(-0.68%)
Aug 05, 2016 150.93 152.16 150.66 151.00 310,550 +0.49(+0.33%)
Aug 04, 2016 150.30 152.00 150.00 150.51 261,272 +0.39(+0.26%)
Aug 03, 2016 150.49 150.57 148.76 150.12 610,235 -0.14(-0.09%)
Aug 02, 2016 151.05 151.16 149.43 150.26 525,472 -1.25(-0.83%)
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.