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 (%)
Dec 31, 2007 105.93 106.87 105.74 105.94 459,767 -0.54(-0.51%)
Dec 28, 2007 107.08 107.29 105.91 106.48 518,678 +0.23(+0.22%)
Dec 27, 2007 107.81 107.96 106.25 106.25 693,905 -1.51(-1.40%)
Dec 26, 2007 108.69 108.85 107.42 107.76 366,200 -1.18(-1.08%)
Dec 24, 2007 106.87 109.10 106.87 108.94 244,122 +1.56(+1.45%)
Dec 21, 2007 108.05 108.50 106.51 107.38 1,263,366 -0.24(-0.22%)
Dec 20, 2007 107.00 108.26 106.69 107.62 705,604 +0.49(+0.46%)
Dec 19, 2007 108.72 108.72 107.08 107.13 875,940 -0.96(-0.89%)
Dec 18, 2007 107.94 108.75 107.15 108.09 668,620 +0.71(+0.66%)
Dec 17, 2007 108.37 108.56 107.29 107.38 788,720 -1.24(-1.14%)
Dec 14, 2007 109.56 110.32 108.62 108.62 749,200 -1.34(-1.22%)
Dec 13, 2007 108.99 110.17 108.35 109.96 745,600 +0.65(+0.59%)
Dec 12, 2007 109.77 110.82 108.44 109.31 1,661,517 +2.16(+2.02%)
Dec 11, 2007 109.47 110.46 107.10 107.15 1,404,742 -2.37(-2.16%)
Dec 10, 2007 109.46 110.63 108.88 109.52 1,819,791 +0.15(+0.14%)
Dec 07, 2007 112.95 113.05 108.64 109.37 3,352,575 -3.92(-3.46%)
Dec 06, 2007 114.65 115.29 113.29 113.29 2,941,705 -1.40(-1.22%)
Dec 05, 2007 113.60 114.86 113.34 114.69 761,526 +1.95(+1.73%)
Dec 04, 2007 111.76 113.29 111.76 112.74 891,640 +0.53(+0.47%)
Dec 03, 2007 111.10 113.20 110.55 112.21 1,036,950 +1.56(+1.41%)
Nov 30, 2007 112.46 112.46 110.26 110.65 648,710 -0.79(-0.71%)
Nov 29, 2007 111.70 112.00 110.29 111.44 529,516 -0.40(-0.36%)
Nov 28, 2007 109.90 111.84 109.11 111.84 665,982 +2.98(+2.74%)
Nov 27, 2007 106.90 108.97 106.90 108.86 884,247 +2.11(+1.98%)
Nov 26, 2007 108.73 110.00 106.75 106.75 672,983 -2.58(-2.36%)
Nov 23, 2007 107.39 109.33 106.76 109.33 315,710 +2.43(+2.27%)
Nov 21, 2007 107.52 108.52 106.90 106.90 566,200 -1.30(-1.20%)
Nov 20, 2007 108.54 110.33 107.20 108.20 913,252 -0.38(-0.35%)
Nov 19, 2007 110.80 111.21 108.31 108.58 974,330 -2.92(-2.62%)
Nov 16, 2007 112.17 112.17 109.92 111.50 1,118,350 +0.30(+0.27%)
Nov 15, 2007 110.43 112.65 109.04 111.20 1,414,516 +0.64(+0.58%)
Nov 14, 2007 113.50 113.50 110.29 110.56 984,300 -2.49(-2.20%)
Nov 13, 2007 110.52 113.27 109.53 113.05 1,224,600 +2.72(+2.47%)
Nov 12, 2007 111.73 112.12 110.08 110.33 809,725 -1.37(-1.23%)
Nov 09, 2007 112.12 113.11 111.01 111.70 1,475,771 -1.69(-1.49%)
Nov 08, 2007 111.12 114.17 110.68 113.39 2,282,028 +2.81(+2.54%)
Nov 07, 2007 113.69 113.69 110.58 110.58 1,005,455 -2.90(-2.56%)
Nov 06, 2007 112.36 113.55 110.49 113.48 938,920 +2.42(+2.18%)
Nov 05, 2007 108.60 111.59 108.60 111.06 994,059 +1.00(+0.91%)
Nov 02, 2007 107.96 110.22 107.15 110.06 1,029,200 +2.26(+2.10%)
Nov 01, 2007 109.15 109.48 107.68 107.80 640,600 -1.84(-1.68%)
Oct 31, 2007 108.50 109.64 107.26 109.64 702,500 +1.38(+1.27%)
Oct 30, 2007 107.37 109.45 107.37 108.26 683,400 +0.29(+0.27%)
Oct 29, 2007 107.60 108.80 107.00 107.97 594,200 +0.99(+0.93%)
Oct 26, 2007 107.85 107.99 105.97 106.98 551,400 +0.27(+0.25%)
Oct 25, 2007 107.74 108.00 105.78 106.71 661,900 +0.68(+0.64%)
Oct 24, 2007 104.06 106.48 104.04 106.03 771,300 +2.09(+2.01%)
Oct 23, 2007 104.30 104.47 102.43 103.94 901,200 +0.25(+0.24%)
Oct 22, 2007 102.92 104.62 102.66 103.69 880,800 -0.22(-0.21%)
Oct 19, 2007 106.23 106.25 103.90 103.91 752,800 -2.63(-2.47%)
Oct 18, 2007 104.63 107.66 104.50 106.54 843,000 +1.74(+1.66%)
Oct 17, 2007 105.23 107.15 104.01 104.80 828,000 -0.09(-0.09%)
Oct 16, 2007 104.66 105.25 104.02 104.89 651,300 +0.19(+0.18%)
Oct 15, 2007 105.30 106.00 104.07 104.70 404,000 -0.34(-0.32%)
Oct 12, 2007 105.97 106.21 103.86 105.04 848,800 -0.35(-0.33%)
Oct 11, 2007 107.65 108.30 104.63 105.39 744,200 -1.63(-1.52%)
Oct 10, 2007 107.64 107.65 106.16 107.02 577,800 -0.63(-0.59%)
Oct 09, 2007 107.31 107.76 106.03 107.65 680,900 +1.15(+1.08%)
Oct 08, 2007 106.00 106.75 105.04 106.50 642,100 +1.76(+1.68%)
Oct 05, 2007 105.07 105.07 104.07 104.74 458,700 +0.33(+0.32%)
Oct 04, 2007 103.45 104.66 103.45 104.41 317,600 +0.31(+0.30%)
Oct 03, 2007 103.91 104.72 103.56 104.10 501,700 -0.09(-0.09%)
Oct 02, 2007 104.48 105.00 103.79 104.19 538,000 -0.24(-0.23%)
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.