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, 2008 72.16 74.41 72.16 73.78 610,898 +1.52(+2.10%)
Dec 30, 2008 70.18 72.26 69.48 72.26 816,259 +2.30(+3.29%)
Dec 29, 2008 72.17 72.17 69.42 69.96 899,395 -2.10(-2.91%)
Dec 26, 2008 71.34 72.13 71.08 72.06 362,564 +0.76(+1.07%)
Dec 24, 2008 70.97 71.82 70.31 71.30 350,487 +0.28(+0.39%)
Dec 23, 2008 72.98 72.98 70.73 71.02 1,044,571 -0.81(-1.13%)
Dec 22, 2008 72.56 72.59 70.49 71.83 1,062,797 -0.71(-0.98%)
Dec 19, 2008 71.47 74.72 71.47 72.54 1,867,625 +1.42(+2.00%)
Dec 18, 2008 70.51 71.93 70.35 71.12 1,222,582 +0.97(+1.38%)
Dec 17, 2008 69.27 70.74 68.71 70.15 1,270,331 +0.24(+0.34%)
Dec 16, 2008 67.27 70.13 67.19 69.91 1,404,906 +2.32(+3.43%)
Dec 15, 2008 68.97 69.77 67.17 67.59 1,386,300 -1.00(-1.46%)
Dec 12, 2008 67.69 69.27 66.89 68.59 0 -0.55(-0.80%)
Dec 11, 2008 69.44 71.19 68.58 69.14 807,363 -0.56(-0.80%)
Dec 10, 2008 69.88 70.89 68.45 69.70 1,097,699 +0.32(+0.46%)
Dec 09, 2008 69.35 71.29 69.04 69.38 1,195,109 -0.33(-0.47%)
Dec 08, 2008 70.10 71.00 69.25 69.71 1,366,327 +0.90(+1.31%)
Dec 05, 2008 66.73 68.90 64.84 68.81 1,134,383 +2.34(+3.52%)
Dec 04, 2008 67.42 69.29 65.59 66.47 1,300,187 -1.70(-2.49%)
Dec 03, 2008 65.99 68.39 64.70 68.17 1,128,711 +2.02(+3.05%)
Dec 02, 2008 64.81 66.55 64.04 66.15 1,678,674 +1.86(+2.89%)
Dec 01, 2008 65.54 66.32 64.07 64.29 1,662,971 -2.88(-4.29%)
Nov 28, 2008 65.63 67.17 65.50 67.17 321,283 +1.10(+1.66%)
Nov 26, 2008 62.40 66.07 61.90 66.07 889,130 +2.76(+4.36%)
Nov 25, 2008 64.53 65.16 61.49 63.31 3,148,825 -0.22(-0.35%)
Nov 24, 2008 65.00 66.18 62.45 63.53 1,714,588 -0.40(-0.63%)
Nov 21, 2008 60.11 63.93 58.49 63.93 1,743,354 +4.61(+7.77%)
Nov 20, 2008 64.29 65.65 58.74 59.32 2,446,432 -5.84(-8.96%)
Nov 19, 2008 69.13 69.84 65.06 65.16 1,037,770 -4.15(-5.99%)
Nov 18, 2008 68.15 70.10 66.94 69.31 973,336 +0.81(+1.18%)
Nov 17, 2008 68.33 70.11 67.41 68.50 930,319 -0.83(-1.20%)
Nov 14, 2008 69.60 73.13 68.81 69.33 0 -1.75(-2.46%)
Nov 13, 2008 71.87 72.30 65.70 71.08 1,987,199 -0.51(-0.71%)
Nov 12, 2008 72.56 73.79 71.00 71.59 1,395,901 -2.09(-2.84%)
Nov 11, 2008 74.42 75.99 73.00 73.68 946,112 -1.86(-2.46%)
Nov 10, 2008 76.95 77.35 74.57 75.54 765,302 -0.15(-0.20%)
Nov 07, 2008 75.15 76.59 74.08 75.69 838,044 +0.68(+0.91%)
Nov 06, 2008 77.80 80.22 74.48 75.01 1,053,919 -4.35(-5.48%)
Nov 05, 2008 82.29 82.99 79.21 79.36 835,046 -3.57(-4.30%)
Nov 04, 2008 81.70 83.19 80.62 82.93 1,084,438 +2.50(+3.11%)
Nov 03, 2008 81.09 81.90 79.65 80.43 646,683 -0.74(-0.91%)
Oct 31, 2008 77.57 81.76 77.38 81.17 0 +3.14(+4.02%)
Oct 30, 2008 76.78 78.88 76.38 78.03 1,254,669 +3.06(+4.08%)
Oct 29, 2008 76.97 78.33 74.87 74.97 1,159,775 -2.47(-3.19%)
Oct 28, 2008 74.55 77.63 71.98 77.44 1,644,863 +4.36(+5.97%)
Oct 27, 2008 75.13 76.08 72.96 73.08 1,697,864 -3.17(-4.16%)
Oct 24, 2008 77.35 79.00 76.09 76.25 1,542,390 -5.48(-6.71%)
Oct 23, 2008 81.28 82.94 76.63 81.73 1,321,250 +1.89(+2.37%)
Oct 22, 2008 80.20 82.87 78.39 79.84 1,316,352 -2.16(-2.63%)
Oct 21, 2008 85.04 86.32 81.88 82.00 1,194,664 -4.33(-5.02%)
Oct 20, 2008 82.02 86.40 82.02 86.33 1,133,998 +3.55(+4.29%)
Oct 17, 2008 83.52 85.61 78.84 82.78 0 -1.21(-1.44%)
Oct 16, 2008 79.40 84.02 76.44 83.99 2,106,740 +4.84(+6.11%)
Oct 15, 2008 86.01 86.01 79.15 79.15 1,219,694 -6.82(-7.93%)
Oct 14, 2008 91.26 91.26 84.85 85.97 1,423,230 -2.03(-2.31%)
Oct 13, 2008 82.16 88.00 80.48 88.00 1,547,396 +8.00(+10.00%)
Oct 10, 2008 81.09 83.93 75.93 80.00 3,105,622 -4.63(-5.47%)
Oct 09, 2008 90.49 90.56 84.63 84.63 1,431,398 -4.86(-5.43%)
Oct 08, 2008 86.56 92.27 85.70 89.49 2,049,915 +1.40(+1.59%)
Oct 07, 2008 92.33 93.00 88.09 88.09 1,292,026 -3.21(-3.52%)
Oct 06, 2008 93.94 93.95 90.12 91.30 1,873,142 -2.75(-2.92%)
Oct 03, 2008 95.10 96.50 93.71 94.05 0 -0.16(-0.17%)
Oct 02, 2008 96.55 98.28 94.11 94.21 2,062,698 -2.61(-2.70%)
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.