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 29, 2013 103.50 103.85 103.22 103.46 276,882 -0.02(-0.02%)
Nov 27, 2013 103.27 103.87 102.77 103.48 441,360 +0.47(+0.46%)
Nov 26, 2013 102.50 103.45 102.26 103.01 575,585 +0.64(+0.63%)
Nov 25, 2013 102.45 102.45 101.86 102.37 603,294 +0.03(+0.03%)
Nov 22, 2013 101.87 102.44 101.86 102.34 741,283 +0.48(+0.47%)
Nov 21, 2013 101.78 102.25 101.18 101.86 545,198 +0.50(+0.49%)
Nov 20, 2013 101.78 102.55 101.09 101.36 568,900 -0.42(-0.41%)
Nov 19, 2013 102.63 102.92 101.55 101.78 668,231 -1.08(-1.05%)
Nov 18, 2013 102.31 103.41 102.31 102.86 465,923 +0.91(+0.89%)
Nov 15, 2013 101.94 102.04 101.11 101.95 391,644 -0.01(-0.01%)
Nov 14, 2013 101.53 102.22 100.79 101.96 348,385 +0.09(+0.09%)
Nov 13, 2013 101.02 101.93 100.58 101.87 349,063 +0.63(+0.62%)
Nov 12, 2013 101.41 101.75 101.00 101.24 401,538 -0.11(-0.11%)
Nov 11, 2013 101.50 101.64 101.15 101.35 394,750 -0.15(-0.15%)
Nov 08, 2013 100.86 101.62 100.78 101.50 607,061 +0.64(+0.63%)
Nov 07, 2013 102.28 102.73 100.79 100.86 600,750 -1.42(-1.39%)
Nov 06, 2013 101.13 102.32 101.13 102.28 620,816 +1.23(+1.22%)
Nov 05, 2013 100.73 101.32 100.26 101.05 675,577 +0.21(+0.21%)
Nov 04, 2013 101.00 101.24 100.46 100.84 533,385 +0.08(+0.08%)
Nov 01, 2013 100.59 101.45 100.10 100.76 720,386 +0.31(+0.31%)
Oct 31, 2013 99.33 100.89 98.89 100.45 956,282 +1.00(+1.01%)
Oct 30, 2013 98.31 100.50 98.10 99.45 1,392,448 +1.47(+1.50%)
Oct 29, 2013 97.26 98.05 95.59 97.98 1,067,244 +0.88(+0.91%)
Oct 28, 2013 97.18 97.58 96.74 97.10 720,596 -0.43(-0.44%)
Oct 25, 2013 96.25 97.67 95.63 97.53 681,364 +1.24(+1.29%)
Oct 24, 2013 96.05 96.42 95.37 96.29 361,985 +0.31(+0.32%)
Oct 23, 2013 95.13 96.00 94.56 95.98 574,567 +0.98(+1.03%)
Oct 22, 2013 94.74 95.57 94.45 95.00 546,105 +0.60(+0.64%)
Oct 21, 2013 94.90 94.97 94.15 94.40 321,026 -0.37(-0.39%)
Oct 18, 2013 95.50 95.50 94.41 94.77 404,931 +0.39(+0.41%)
Oct 17, 2013 93.97 94.55 93.72 94.38 586,267 +0.32(+0.34%)
Oct 16, 2013 94.22 94.44 93.72 94.06 450,057 +0.35(+0.37%)
Oct 15, 2013 94.67 95.50 93.70 93.71 498,862 -1.27(-1.34%)
Oct 14, 2013 93.65 95.16 93.14 94.98 383,812 +1.04(+1.11%)
Oct 11, 2013 93.35 93.97 93.35 93.94 550,348 +0.38(+0.41%)
Oct 10, 2013 92.56 93.56 92.56 93.56 790,352 +1.62(+1.76%)
Oct 09, 2013 92.13 92.45 91.48 91.94 345,863 -0.05(-0.05%)
Oct 08, 2013 92.83 93.44 91.96 91.99 331,401 -0.66(-0.71%)
Oct 07, 2013 92.88 93.29 92.26 92.65 330,865 -0.23(-0.25%)
Oct 04, 2013 92.69 93.04 92.23 92.88 239,308 +0.21(+0.23%)
Oct 03, 2013 93.64 93.93 91.75 92.67 652,438 -1.26(-1.34%)
Oct 02, 2013 94.74 94.86 93.24 93.93 405,557 -1.40(-1.47%)
Oct 01, 2013 94.50 95.39 94.40 95.33 377,141 +0.83(+0.88%)
Sep 30, 2013 94.81 94.89 94.21 94.50 413,831 -0.93(-0.97%)
Sep 27, 2013 95.25 95.74 95.01 95.43 245,968 -0.48(-0.50%)
Sep 26, 2013 95.90 96.29 95.51 95.91 432,114 -0.02(-0.02%)
Sep 25, 2013 95.45 96.71 95.26 95.93 766,273 +0.41(+0.43%)
Sep 24, 2013 94.65 95.89 94.51 95.52 424,700 +1.01(+1.07%)
Sep 23, 2013 94.76 95.15 94.06 94.51 435,874 -0.71(-0.75%)
Sep 20, 2013 96.26 96.28 94.88 95.22 713,316 -0.85(-0.88%)
Sep 19, 2013 96.10 96.59 96.00 96.07 306,170 -0.02(-0.02%)
Sep 18, 2013 96.07 96.32 94.71 96.09 426,682 +0.10(+0.10%)
Sep 17, 2013 95.75 96.06 95.41 95.99 301,253 +0.23(+0.24%)
Sep 16, 2013 95.24 95.98 94.70 95.76 430,589 +1.51(+1.60%)
Sep 13, 2013 93.91 94.34 93.29 94.25 205,766 +0.29(+0.31%)
Sep 12, 2013 94.17 94.75 93.78 93.96 430,822 -0.21(-0.22%)
Sep 11, 2013 92.92 94.18 92.69 94.17 478,421 +1.29(+1.39%)
Sep 10, 2013 92.44 93.24 92.12 92.88 371,064 +0.76(+0.83%)
Sep 09, 2013 91.30 92.14 91.27 92.12 393,773 +0.93(+1.02%)
Sep 06, 2013 91.60 91.63 90.16 91.19 519,485 -0.28(-0.31%)
Sep 05, 2013 91.16 91.67 90.80 91.47 336,881 +0.22(+0.24%)
Sep 04, 2013 90.62 91.50 90.52 91.25 381,418 +0.69(+0.76%)
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.