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 (%)
Feb 29, 2012 70.22 70.48 69.88 70.25 990,073 -0.03(-0.04%)
Feb 28, 2012 70.16 70.40 69.91 70.28 607,875 +0.04(+0.06%)
Feb 27, 2012 70.04 70.86 69.41 70.24 499,922 -0.04(-0.06%)
Feb 24, 2012 70.64 71.22 70.20 70.28 720,358 -0.30(-0.43%)
Feb 23, 2012 70.35 70.58 69.95 70.58 433,963 +0.15(+0.21%)
Feb 22, 2012 70.86 70.86 70.16 70.43 489,719 -0.31(-0.44%)
Feb 21, 2012 71.00 71.04 70.55 70.74 672,216 -0.21(-0.30%)
Feb 17, 2012 70.80 71.10 70.65 70.95 594,720 +0.18(+0.25%)
Feb 16, 2012 70.60 70.90 70.26 70.77 713,259 +0.23(+0.33%)
Feb 15, 2012 70.88 70.89 70.09 70.54 783,150 -0.26(-0.37%)
Feb 14, 2012 70.21 70.84 70.21 70.80 532,015 +0.09(+0.13%)
Feb 13, 2012 70.53 70.95 70.37 70.71 674,544 +0.57(+0.81%)
Feb 10, 2012 69.99 70.29 69.67 70.14 398,913 -0.33(-0.47%)
Feb 09, 2012 70.83 70.98 69.99 70.47 580,884 -0.25(-0.35%)
Feb 08, 2012 70.33 70.99 70.33 70.72 619,532 +0.47(+0.67%)
Feb 07, 2012 70.00 70.39 69.57 70.25 802,119 +0.18(+0.26%)
Feb 06, 2012 70.13 70.34 69.86 70.07 490,589 -0.55(-0.78%)
Feb 03, 2012 70.49 70.91 70.47 70.62 538,179 +0.90(+1.29%)
Feb 02, 2012 70.52 70.64 69.71 69.72 582,309 -0.58(-0.83%)
Feb 01, 2012 71.07 71.24 70.26 70.30 928,126 -0.44(-0.62%)
Jan 31, 2012 69.81 70.86 68.65 70.74 957,064 +1.14(+1.64%)
Jan 30, 2012 69.42 69.76 68.78 69.60 828,147 -0.31(-0.44%)
Jan 27, 2012 69.78 70.10 69.48 69.91 496,734 -0.16(-0.23%)
Jan 26, 2012 70.61 70.62 69.83 70.07 685,033 -0.54(-0.76%)
Jan 25, 2012 70.09 70.95 69.65 70.61 706,663 +0.27(+0.38%)
Jan 24, 2012 69.93 70.46 69.65 70.34 669,795 -0.07(-0.10%)
Jan 23, 2012 69.18 70.85 68.66 70.41 574,796 -0.09(-0.13%)
Jan 20, 2012 70.32 70.97 70.15 70.50 676,220 -0.13(-0.18%)
Jan 19, 2012 70.20 70.89 70.07 70.63 902,134 +0.53(+0.76%)
Jan 18, 2012 70.00 70.41 69.64 70.10 614,027 -0.05(-0.07%)
Jan 17, 2012 69.96 70.53 69.80 70.15 683,209 +0.84(+1.21%)
Jan 13, 2012 69.20 69.64 69.03 69.31 508,580 -0.58(-0.83%)
Jan 12, 2012 69.54 70.00 69.22 69.89 781,058 +0.68(+0.98%)
Jan 11, 2012 67.73 69.53 67.68 69.21 816,444 +1.24(+1.82%)
Jan 10, 2012 67.90 68.07 67.67 67.97 985,993 +1.06(+1.58%)
Jan 09, 2012 67.04 67.23 66.84 66.91 668,649 -0.16(-0.24%)
Jan 06, 2012 67.30 67.52 66.99 67.07 822,308 -0.36(-0.53%)
Jan 05, 2012 67.13 67.53 66.55 67.43 764,301 -0.03(-0.04%)
Jan 04, 2012 67.28 67.59 67.16 67.46 850,550 +0.78(+1.17%)
Dec 30, 2011 67.06 67.12 66.68 66.68 518,759 -0.37(-0.55%)
Dec 29, 2011 66.85 67.15 66.76 67.05 583,726 +0.35(+0.52%)
Dec 28, 2011 67.27 67.27 66.46 66.70 421,507 -0.53(-0.79%)
Dec 27, 2011 67.45 67.59 67.10 67.23 357,822 -0.16(-0.24%)
Dec 23, 2011 67.00 67.47 66.74 67.39 337,860 +1.38(+2.09%)
Dec 21, 2011 65.65 66.20 64.91 66.01 853,199 +0.30(+0.46%)
Dec 20, 2011 65.05 66.16 64.99 65.71 603,538 +1.66(+2.59%)
Dec 19, 2011 64.95 66.20 63.84 64.05 781,823 -0.40(-0.62%)
Dec 16, 2011 66.16 66.73 63.85 64.45 1,440,795 -1.16(-1.77%)
Dec 15, 2011 65.43 65.99 65.21 65.61 713,144 +1.00(+1.55%)
Dec 14, 2011 64.93 65.28 64.46 64.61 586,479 -0.61(-0.94%)
Dec 13, 2011 65.12 66.72 64.94 65.22 1,028,957 +0.04(+0.06%)
Dec 12, 2011 65.53 66.15 64.67 65.18 791,981 -0.98(-1.48%)
Dec 09, 2011 65.27 66.69 65.07 66.16 799,341 +1.43(+2.21%)
Dec 08, 2011 66.37 66.48 64.52 64.73 923,535 -2.30(-3.43%)
Dec 07, 2011 66.95 67.28 66.38 67.03 909,130 +0.01(+0.01%)
Dec 06, 2011 66.69 67.59 66.29 67.02 816,176 -0.27(-0.40%)
Dec 05, 2011 66.94 67.96 66.72 67.29 1,011,752 +1.05(+1.59%)
Dec 02, 2011 66.83 66.88 66.14 66.24 689,622 +0.23(+0.35%)
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.