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 (%)
Nov 30, 2005 74.48 74.91 74.12 74.50 1,356,200 +0.68(+0.92%)
Nov 29, 2005 74.10 74.15 73.68 73.82 717,600 +0.42(+0.57%)
Nov 28, 2005 75.35 75.40 73.38 73.40 1,009,700 -1.50(-2.00%)
Nov 25, 2005 75.20 75.31 74.70 74.90 269,300 +0.15(+0.20%)
Nov 23, 2005 74.60 75.29 74.28 74.75 654,200 +0.25(+0.34%)
Nov 22, 2005 73.67 74.56 73.47 74.50 1,766,700 +0.50(+0.68%)
Nov 21, 2005 74.01 74.25 73.02 74.00 1,480,900 -0.10(-0.13%)
Nov 18, 2005 74.95 74.95 73.87 74.10 1,176,800 -0.72(-0.96%)
Nov 17, 2005 75.15 75.35 74.46 74.82 1,138,000 -0.24(-0.32%)
Nov 16, 2005 75.00 75.45 74.74 75.06 620,000 +0.31(+0.41%)
Nov 15, 2005 75.60 75.30 73.87 74.75 1,496,800 -0.81(-1.07%)
Nov 14, 2005 75.77 75.96 75.11 75.56 1,096,600 -0.94(-1.23%)
Nov 11, 2005 77.33 77.45 75.70 76.50 1,880,300 -0.82(-1.06%)
Nov 10, 2005 76.34 77.54 76.04 77.32 694,200 +0.92(+1.20%)
Nov 09, 2005 76.85 77.33 75.90 76.40 853,300 -0.27(-0.35%)
Nov 08, 2005 77.20 77.85 76.39 76.67 678,900 -1.01(-1.30%)
Nov 07, 2005 77.11 77.99 77.15 77.68 649,300 +0.58(+0.75%)
Nov 04, 2005 78.12 78.65 76.76 77.10 896,700 -1.02(-1.31%)
Nov 03, 2005 78.80 79.18 77.83 78.12 782,600 -0.68(-0.86%)
Nov 02, 2005 77.39 78.92 77.19 78.80 561,200 +1.41(+1.82%)
Nov 01, 2005 77.30 78.04 77.15 77.39 747,200 -0.43(-0.55%)
Oct 31, 2005 77.77 78.48 77.47 77.82 1,056,100 +0.43(+0.56%)
Oct 28, 2005 76.30 77.61 76.01 77.39 1,155,000 +1.09(+1.43%)
Oct 27, 2005 78.40 78.45 75.42 76.30 1,359,200 -2.50(-3.17%)
Oct 26, 2005 81.08 81.09 78.14 78.80 1,708,300 -2.28(-2.81%)
Oct 25, 2005 82.06 82.20 80.06 81.08 921,300 -0.97(-1.18%)
Oct 24, 2005 80.85 82.38 80.26 82.05 788,500 +1.79(+2.23%)
Oct 21, 2005 81.25 81.32 79.14 80.26 994,400 -0.60(-0.74%)
Oct 20, 2005 81.44 81.60 80.62 80.86 994,900 -0.59(-0.72%)
Oct 19, 2005 79.61 81.45 79.52 81.45 800,300 +1.53(+1.91%)
Oct 18, 2005 79.78 80.18 79.33 79.92 615,000 +0.15(+0.19%)
Oct 17, 2005 79.03 79.85 78.70 79.77 430,400 +0.51(+0.64%)
Oct 14, 2005 78.64 79.33 78.29 79.26 664,200 +0.87(+1.11%)
Oct 13, 2005 78.51 79.25 77.89 78.39 661,900 -0.61(-0.77%)
Oct 12, 2005 79.35 80.41 78.85 79.00 793,300 -0.31(-0.39%)
Oct 11, 2005 79.25 79.80 79.02 79.31 760,200 +0.71(+0.90%)
Oct 10, 2005 78.45 78.94 78.15 78.60 407,800 +0.24(+0.31%)
Oct 07, 2005 78.35 78.69 77.77 78.36 557,900 +0.12(+0.15%)
Oct 06, 2005 78.71 79.25 77.61 78.24 733,200 -0.46(-0.58%)
Oct 05, 2005 79.08 79.42 78.68 78.70 645,400 -0.28(-0.35%)
Oct 04, 2005 79.25 80.00 78.98 78.98 381,100 -0.10(-0.13%)
Oct 03, 2005 79.53 79.53 78.90 79.08 754,300 +0.01(+0.01%)
Sep 30, 2005 79.50 79.54 78.95 79.07 861,100 -0.03(-0.04%)
Sep 29, 2005 79.57 79.57 78.82 79.10 673,500 -0.47(-0.59%)
Sep 28, 2005 80.14 80.39 79.32 79.57 609,100 -0.56(-0.70%)
Sep 27, 2005 81.00 81.06 79.36 80.13 699,600 -0.71(-0.88%)
Sep 26, 2005 80.98 80.99 80.09 80.84 502,600 +0.26(+0.32%)
Sep 23, 2005 80.19 80.77 79.30 80.58 422,600 +0.33(+0.41%)
Sep 22, 2005 79.01 80.27 78.58 80.25 857,500 +1.24(+1.57%)
Sep 21, 2005 80.40 80.40 78.51 79.01 998,300 -1.38(-1.72%)
Sep 20, 2005 80.83 81.23 80.06 80.39 659,600 -0.43(-0.53%)
Sep 19, 2005 82.01 82.10 80.52 80.82 542,700 -1.02(-1.25%)
Sep 16, 2005 82.45 82.45 81.34 81.84 752,900 -0.11(-0.13%)
Sep 15, 2005 82.48 82.69 81.66 81.95 335,300 -0.54(-0.65%)
Sep 14, 2005 82.87 83.17 82.26 82.49 445,800 -0.37(-0.45%)
Sep 13, 2005 83.28 83.53 82.75 82.86 479,700 -0.34(-0.41%)
Sep 12, 2005 83.47 83.95 82.38 83.20 737,100 -0.42(-0.50%)
Sep 09, 2005 82.98 83.75 82.10 83.62 713,000 +0.65(+0.78%)
Sep 08, 2005 84.53 84.54 82.76 82.97 822,700 -1.55(-1.83%)
Sep 07, 2005 82.75 84.84 82.75 84.52 1,183,700 +1.42(+1.71%)
Sep 06, 2005 81.68 83.20 81.60 83.10 685,600 +1.42(+1.74%)
Sep 02, 2005 81.74 82.23 81.10 81.68 406,600 +0.04(+0.05%)
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.