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, 2009 88.94 86.95 86.95 86.95 846,500 -1.55(-1.75%)
Dec 30, 2009 89.23 89.23 88.03 88.50 931,387 +1.32(+1.51%)
Dec 29, 2009 87.06 88.12 86.99 87.18 779,907 +0.38(+0.44%)
Dec 28, 2009 86.75 87.25 85.60 86.80 710,597 +1.17(+1.37%)
Dec 24, 2009 85.35 85.88 85.35 85.63 133,403 +0.50(+0.59%)
Dec 23, 2009 85.55 85.89 84.79 85.13 523,482 -0.55(-0.64%)
Dec 22, 2009 85.42 85.85 85.18 85.68 597,696 +0.37(+0.43%)
Dec 21, 2009 84.49 85.96 84.23 85.31 849,158 +1.05(+1.25%)
Dec 18, 2009 84.63 85.07 83.69 84.26 1,137,989 -0.23(-0.27%)
Dec 17, 2009 84.79 85.09 83.89 84.49 831,808 -0.97(-1.14%)
Dec 16, 2009 84.63 85.81 84.54 85.46 962,811 -0.33(-0.38%)
Dec 15, 2009 85.07 86.39 85.06 85.79 1,699,757 +0.78(+0.92%)
Dec 14, 2009 84.72 85.15 84.39 85.01 1,577,682 +1.37(+1.64%)
Dec 11, 2009 82.42 83.89 82.29 83.64 1,283,010 +1.63(+1.99%)
Dec 10, 2009 81.38 82.25 81.22 82.01 844,794 +0.83(+1.02%)
Dec 09, 2009 80.47 81.34 79.36 81.18 1,462,438 -0.96(-1.17%)
Dec 08, 2009 82.87 82.90 81.56 82.14 1,243,479 -1.12(-1.35%)
Dec 07, 2009 80.77 83.43 80.75 83.26 1,624,715 +2.51(+3.11%)
Dec 04, 2009 79.44 80.87 79.30 80.75 1,260,219 +2.28(+2.91%)
Dec 03, 2009 78.98 79.37 78.34 78.47 869,469 -0.22(-0.28%)
Dec 02, 2009 78.26 79.07 78.10 78.69 531,520 +0.35(+0.45%)
Dec 01, 2009 78.93 79.66 78.27 78.34 1,216,504 -0.03(-0.04%)
Nov 30, 2009 78.71 78.71 77.56 78.37 841,639 -0.08(-0.10%)
Nov 27, 2009 78.69 79.03 77.87 78.45 348,302 -1.55(-1.94%)
Nov 25, 2009 79.27 80.00 78.71 80.00 669,992 +1.11(+1.41%)
Nov 24, 2009 78.38 78.89 77.76 78.89 990,460 +0.57(+0.73%)
Nov 23, 2009 77.91 79.20 77.91 78.32 762,115 +0.79(+1.02%)
Nov 20, 2009 76.81 77.76 76.81 77.53 745,056 +0.25(+0.32%)
Nov 19, 2009 78.00 78.11 76.80 77.28 662,099 -1.02(-1.30%)
Nov 18, 2009 79.43 79.43 78.18 78.30 706,487 -1.04(-1.31%)
Nov 17, 2009 79.20 79.43 78.64 79.34 581,511 +0.22(+0.28%)
Nov 16, 2009 77.99 79.37 77.66 79.12 770,481 +1.47(+1.89%)
Nov 13, 2009 76.92 77.92 76.72 77.65 571,279 +0.34(+0.44%)
Nov 12, 2009 77.45 77.99 77.18 77.31 577,775 -0.30(-0.39%)
Nov 11, 2009 77.05 77.80 77.05 77.61 786,409 +0.67(+0.87%)
Nov 10, 2009 77.18 77.47 76.84 76.94 766,478 -0.30(-0.39%)
Nov 09, 2009 78.18 78.18 76.94 77.24 1,474,163 +0.84(+1.10%)
Nov 06, 2009 75.96 76.64 75.50 76.40 862,852 +1.09(+1.45%)
Nov 05, 2009 74.07 76.06 74.07 75.31 867,239 +1.43(+1.94%)
Nov 04, 2009 72.91 74.95 72.91 73.88 1,135,583 -0.06(-0.08%)
Nov 03, 2009 72.95 73.94 72.55 73.94 1,008,577 +0.44(+0.60%)
Nov 02, 2009 72.75 73.67 72.71 73.50 1,179,062 +1.21(+1.67%)
Oct 30, 2009 73.28 73.51 72.26 72.29 1,284,766 -1.27(-1.73%)
Oct 29, 2009 73.36 73.76 72.29 73.56 1,456,681 +0.50(+0.68%)
Oct 28, 2009 73.35 74.44 72.27 73.06 1,364,006 -0.84(-1.14%)
Oct 27, 2009 77.07 77.07 73.83 73.90 1,619,199 -0.26(-0.35%)
Oct 26, 2009 74.49 75.70 73.89 74.16 1,253,498 -0.26(-0.35%)
Oct 23, 2009 74.52 74.67 74.09 74.42 1,082,352 -1.32(-1.74%)
Oct 22, 2009 74.11 75.79 73.56 75.74 977,669 +1.38(+1.86%)
Oct 21, 2009 75.69 76.45 74.33 74.36 892,089 -1.51(-1.99%)
Oct 20, 2009 75.72 76.03 75.54 75.87 924,114 -1.14(-1.48%)
Oct 19, 2009 76.72 77.25 76.31 77.01 829,913 +0.50(+0.65%)
Oct 16, 2009 75.28 76.98 75.17 76.51 794,560 +0.55(+0.72%)
Oct 15, 2009 75.97 75.98 75.15 75.96 1,232,791 -0.18(-0.24%)
Oct 14, 2009 76.16 76.35 75.58 76.14 614,815 +0.79(+1.05%)
Oct 13, 2009 75.76 76.00 74.99 75.35 813,477 -0.48(-0.63%)
Oct 12, 2009 76.67 76.98 75.16 75.83 1,126,008 -0.89(-1.16%)
Oct 09, 2009 76.50 77.02 75.87 76.72 1,045,237 +0.47(+0.62%)
Oct 08, 2009 75.63 76.58 75.09 76.25 3,482,254 -1.69(-2.17%)
Oct 07, 2009 78.53 78.53 77.51 77.94 751,055 -0.84(-1.07%)
Oct 06, 2009 77.52 78.90 77.35 78.78 874,948 +1.70(+2.21%)
Oct 05, 2009 76.85 77.37 76.14 77.08 555,824 +0.67(+0.88%)
Oct 02, 2009 76.97 77.58 76.14 76.41 1,192,384 -1.42(-1.82%)
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.