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 (%)
Mar 31, 2006 86.19 87.15 85.67 85.79 576,100 +0.09(+0.11%)
Mar 30, 2006 86.50 86.68 85.29 85.70 569,800 -0.72(-0.83%)
Mar 29, 2006 85.88 86.79 85.70 86.42 612,500 +1.11(+1.30%)
Mar 28, 2006 85.91 86.35 85.08 85.31 659,600 -0.24(-0.28%)
Mar 27, 2006 85.78 85.78 84.66 85.55 794,600 -0.30(-0.35%)
Mar 24, 2006 86.62 86.98 85.76 85.85 630,600 -0.87(-1.00%)
Mar 23, 2006 86.97 87.57 86.23 86.72 916,400 -0.07(-0.08%)
Mar 22, 2006 84.90 86.92 84.90 86.79 758,500 +0.43(+0.50%)
Mar 21, 2006 88.20 88.50 85.98 86.36 1,078,500 -0.19(-0.22%)
Mar 20, 2006 87.46 87.50 86.01 86.55 424,500 -0.40(-0.46%)
Mar 17, 2006 86.50 87.03 85.93 86.95 823,200 +0.42(+0.49%)
Mar 16, 2006 85.57 86.84 85.14 86.53 675,300 +1.21(+1.42%)
Mar 15, 2006 85.80 85.83 85.04 85.32 698,400 -0.43(-0.50%)
Mar 14, 2006 83.85 85.83 83.76 85.75 639,100 +1.86(+2.22%)
Mar 13, 2006 83.90 84.59 83.53 83.89 414,500 -0.26(-0.31%)
Mar 10, 2006 83.45 84.46 82.94 84.15 418,000 +0.71(+0.85%)
Mar 09, 2006 83.00 84.03 82.92 83.44 405,200 +0.19(+0.23%)
Mar 08, 2006 83.30 83.64 82.70 83.25 354,700 -0.40(-0.48%)
Mar 07, 2006 83.05 84.05 82.70 83.65 729,400 +0.64(+0.77%)
Mar 06, 2006 84.40 84.40 82.61 83.01 562,800 -1.13(-1.34%)
Mar 03, 2006 84.46 85.53 84.06 84.14 756,400 -0.22(-0.26%)
Mar 02, 2006 84.25 84.88 84.03 84.36 715,300 -0.27(-0.32%)
Mar 01, 2006 82.95 84.65 82.95 84.63 728,100 +1.52(+1.83%)
Feb 28, 2006 84.54 84.15 82.78 83.11 646,400 -1.43(-1.69%)
Feb 27, 2006 83.34 85.46 83.34 84.54 911,000 +1.59(+1.92%)
Feb 24, 2006 83.09 83.42 82.57 82.95 385,000 +0.04(+0.05%)
Feb 23, 2006 83.05 83.83 82.51 82.91 520,400 -0.43(-0.52%)
Feb 22, 2006 82.60 83.54 82.45 83.34 1,106,800 +1.32(+1.61%)
Feb 21, 2006 82.60 82.81 81.79 82.02 729,800 -0.73(-0.88%)
Feb 17, 2006 83.20 83.79 82.63 82.75 628,300 -1.07(-1.28%)
Feb 16, 2006 83.80 83.84 82.87 83.82 782,000 +0.32(+0.38%)
Feb 15, 2006 83.05 84.01 82.64 83.50 1,030,000 +0.58(+0.70%)
Feb 14, 2006 81.91 83.21 81.90 82.92 666,400 +1.12(+1.37%)
Feb 13, 2006 81.30 82.18 81.00 81.80 443,000 -0.18(-0.22%)
Feb 10, 2006 81.33 81.98 81.03 81.98 721,600 +0.66(+0.81%)
Feb 09, 2006 81.56 81.56 80.95 81.32 864,600 -0.07(-0.09%)
Feb 08, 2006 82.00 82.00 80.97 81.39 622,200 -0.71(-0.86%)
Feb 07, 2006 82.20 82.76 81.91 82.10 1,025,700 -0.17(-0.21%)
Feb 06, 2006 81.12 82.39 80.96 82.27 590,500 +0.99(+1.22%)
Feb 03, 2006 81.15 81.92 81.15 81.28 973,600 -0.42(-0.51%)
Feb 02, 2006 82.50 82.95 80.89 81.70 1,138,200 -1.32(-1.59%)
Feb 01, 2006 81.36 83.23 81.21 83.02 1,369,000 +2.00(+2.47%)
Jan 31, 2006 81.50 81.95 80.19 81.02 2,006,900 +2.21(+2.80%)
Jan 30, 2006 77.95 78.81 77.70 78.81 805,300 +0.37(+0.47%)
Jan 27, 2006 77.89 78.50 77.46 78.44 737,000 +0.56(+0.72%)
Jan 26, 2006 78.00 78.80 77.20 77.88 1,382,600 +1.73(+2.27%)
Jan 25, 2006 77.04 77.25 76.03 76.15 708,400 -0.89(-1.16%)
Jan 24, 2006 75.76 77.06 75.70 77.04 1,064,700 +1.53(+2.03%)
Jan 23, 2006 74.41 75.62 74.40 75.51 1,242,900 +1.10(+1.48%)
Jan 20, 2006 74.41 74.55 74.02 74.41 933,600 -0.17(-0.23%)
Jan 19, 2006 75.00 75.01 74.00 74.58 872,700 -0.32(-0.43%)
Jan 18, 2006 74.36 75.01 74.36 74.90 501,100 -0.05(-0.07%)
Jan 17, 2006 75.05 75.46 74.66 74.95 607,900 -0.50(-0.66%)
Jan 13, 2006 75.70 76.05 75.23 75.45 700,400 -0.03(-0.04%)
Jan 12, 2006 76.02 76.50 75.48 75.48 713,500 -0.43(-0.57%)
Jan 11, 2006 76.21 76.46 75.37 75.91 504,000 -0.04(-0.05%)
Jan 10, 2006 76.11 76.51 75.69 75.95 711,300 -0.99(-1.29%)
Jan 09, 2006 76.19 77.21 76.07 76.94 646,800 +0.72(+0.94%)
Jan 06, 2006 75.97 76.30 75.40 76.22 647,900 +0.89(+1.18%)
Jan 05, 2006 75.76 76.20 74.82 75.33 804,400 -0.52(-0.69%)
Jan 04, 2006 75.36 76.32 75.06 75.85 795,100 +0.49(+0.65%)
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.