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 30, 2016 152.11 152.11 152.11 0 -0.86(-0.56%)
Dec 29, 2016 152.03 153.19 151.96 152.97 259,636 +1.26(+0.83%)
Dec 28, 2016 153.18 153.22 151.40 151.71 347,181 -1.43(-0.93%)
Dec 27, 2016 153.78 153.80 151.94 153.14 261,641 -0.01(-0.01%)
Dec 23, 2016 153.15 153.15 153.15 0 -0.65(-0.42%)
Dec 22, 2016 154.29 154.29 152.40 153.80 427,677 -0.21(-0.14%)
Dec 21, 2016 155.92 156.21 154.00 154.01 378,826 -2.07(-1.33%)
Dec 20, 2016 155.00 157.33 154.53 156.08 423,365 +0.83(+0.53%)
Dec 19, 2016 158.10 158.23 154.76 155.25 646,513 -2.10(-1.33%)
Dec 16, 2016 158.20 158.41 156.63 157.35 853,479 -0.73(-0.46%)
Dec 15, 2016 157.59 158.53 156.88 158.08 534,678 +0.03(+0.02%)
Dec 14, 2016 158.32 159.50 157.89 158.05 504,534 -0.11(-0.07%)
Dec 13, 2016 158.27 159.54 156.95 158.16 478,105 +0.10(+0.06%)
Dec 12, 2016 156.89 158.16 153.50 158.06 957,279 -0.39(-0.25%)
Dec 09, 2016 158.46 159.31 158.00 158.45 676,711 +0.14(+0.09%)
Dec 08, 2016 158.80 160.19 158.13 158.31 803,178 -3.25(-2.01%)
Dec 07, 2016 159.10 161.91 158.50 161.56 910,603 +3.10(+1.96%)
Dec 06, 2016 157.96 159.01 157.22 158.46 615,992 +0.00(+0.00%)
Dec 05, 2016 158.50 159.22 157.09 158.46 947,463 +1.23(+0.78%)
Dec 02, 2016 157.44 157.90 156.64 157.23 511,958 -0.26(-0.17%)
Dec 01, 2016 157.80 160.09 156.93 157.49 615,723 -0.28(-0.18%)
Nov 30, 2016 158.61 159.66 156.96 157.77 578,360 -0.86(-0.54%)
Nov 29, 2016 156.60 158.86 155.83 158.63 474,521 +2.11(+1.35%)
Nov 28, 2016 156.00 157.14 155.57 156.52 487,752 +0.16(+0.10%)
Nov 25, 2016 155.42 156.65 155.13 156.36 232,870 +1.37(+0.88%)
Nov 23, 2016 154.99 154.99 154.99 0 +2.93(+1.93%)
Nov 22, 2016 152.72 152.99 151.37 152.06 453,199 -0.05(-0.03%)
Nov 21, 2016 152.69 153.04 151.79 152.11 428,495 -0.09(-0.06%)
Nov 18, 2016 149.44 152.28 149.36 152.20 530,995 +2.23(+1.49%)
Nov 17, 2016 150.72 150.74 149.37 149.97 420,293 -0.39(-0.26%)
Nov 16, 2016 151.26 151.50 149.21 150.36 447,878 -1.14(-0.75%)
Nov 15, 2016 153.67 154.44 150.14 151.50 935,619 -2.43(-1.58%)
Nov 14, 2016 150.90 154.57 150.13 153.93 1,183,875 +3.00(+1.99%)
Nov 11, 2016 150.15 151.35 148.75 150.93 876,035 +0.31(+0.21%)
Nov 10, 2016 150.83 152.05 148.83 150.62 946,680 +2.27(+1.53%)
Nov 09, 2016 140.68 150.37 140.22 148.35 1,665,021 +10.62(+7.71%)
Nov 08, 2016 137.37 138.50 136.94 137.73 409,813 +0.14(+0.10%)
Nov 07, 2016 136.28 137.93 135.78 137.59 872,634 +3.00(+2.23%)
Nov 04, 2016 133.99 136.33 133.75 134.59 581,831 +0.54(+0.40%)
Nov 03, 2016 134.86 134.86 132.38 134.05 669,611 -0.81(-0.60%)
Nov 02, 2016 136.56 137.16 134.18 134.86 711,737 -1.57(-1.15%)
Nov 01, 2016 136.84 137.21 135.78 136.43 795,933 -0.51(-0.37%)
Oct 31, 2016 139.99 140.00 136.79 136.94 1,044,779 -3.16(-2.26%)
Oct 28, 2016 138.75 140.84 138.28 140.10 1,228,105 +2.35(+1.71%)
Oct 27, 2016 145.56 145.56 135.20 137.75 2,560,335 -10.96(-7.37%)
Oct 26, 2016 147.73 149.51 146.90 148.71 1,023,077 +0.78(+0.53%)
Oct 25, 2016 147.16 148.34 146.03 147.93 368,982 +0.78(+0.53%)
Oct 24, 2016 147.31 147.74 146.68 147.15 249,949 +0.82(+0.56%)
Oct 21, 2016 145.94 146.86 145.29 146.33 293,966 -0.97(-0.66%)
Oct 20, 2016 147.87 148.00 146.27 147.30 346,491 -0.85(-0.57%)
Oct 19, 2016 149.70 149.70 147.90 148.15 305,739 -1.07(-0.72%)
Oct 18, 2016 149.26 149.84 148.44 149.22 211,014 +1.00(+0.67%)
Oct 17, 2016 148.78 149.38 148.12 148.22 289,580 -0.32(-0.22%)
Oct 14, 2016 149.93 150.42 148.38 148.54 424,914 -0.51(-0.34%)
Oct 13, 2016 148.75 149.51 147.81 149.05 477,841 -0.11(-0.07%)
Oct 12, 2016 149.49 149.92 148.76 149.16 531,149 -0.40(-0.27%)
Oct 11, 2016 150.46 151.44 148.71 149.56 386,276 -1.49(-0.99%)
Oct 10, 2016 150.67 152.83 150.67 151.05 360,448 -0.55(-0.36%)
Oct 07, 2016 151.81 151.99 149.60 151.60 582,288 -0.94(-0.62%)
Oct 06, 2016 150.56 152.60 149.98 152.54 654,758 +2.09(+1.39%)
Oct 05, 2016 150.36 151.06 149.60 150.45 295,015 +0.28(+0.19%)
Oct 04, 2016 151.12 152.19 149.78 150.17 546,070 -0.86(-0.57%)
Oct 03, 2016 150.35 151.52 149.44 151.03 570,680 +0.30(+0.20%)
Sep 30, 2016 151.25 151.63 149.05 150.73 550,345 -0.02(-0.01%)
Sep 29, 2016 153.22 154.08 150.01 150.75 796,170 -2.86(-1.86%)
Sep 28, 2016 153.06 153.92 152.82 153.61 580,858 +1.12(+0.73%)
Sep 27, 2016 150.95 152.66 150.18 152.49 477,320 +1.84(+1.22%)
Sep 26, 2016 149.71 152.00 148.96 150.65 394,613 +0.57(+0.38%)
Sep 23, 2016 149.81 150.50 148.91 150.08 277,572 +0.00(+0.00%)
Sep 22, 2016 150.27 150.60 149.13 150.08 333,494 +0.37(+0.25%)
Sep 21, 2016 147.16 149.73 147.16 149.71 287,212 +2.62(+1.78%)
Sep 20, 2016 147.99 148.56 146.67 147.09 388,482 -0.23(-0.16%)
Sep 19, 2016 146.90 148.08 146.72 147.32 260,852 +0.54(+0.37%)
Sep 16, 2016 146.95 147.34 146.07 146.78 453,450 -0.81(-0.55%)
Sep 15, 2016 145.84 147.89 145.69 147.59 254,707 +1.66(+1.14%)
Sep 14, 2016 146.35 147.73 145.40 145.93 364,595 -0.71(-0.48%)
Sep 13, 2016 148.21 148.48 146.31 146.64 323,127 -2.31(-1.55%)
Sep 12, 2016 146.68 149.43 146.45 148.95 369,718 +1.94(+1.32%)
Sep 09, 2016 148.71 149.29 146.94 147.01 490,427 -3.10(-2.07%)
Sep 08, 2016 149.57 150.52 149.10 150.11 268,251 -0.11(-0.07%)
Sep 07, 2016 151.04 151.25 149.92 150.22 238,211 -1.16(-0.77%)
Sep 06, 2016 150.85 151.49 149.72 151.38 476,167 +1.49(+0.99%)
Sep 02, 2016 149.63 149.89 149.89 149.89 324,300 +0.55(+0.37%)
Sep 01, 2016 148.73 149.50 147.76 149.34 336,215 +0.52(+0.35%)
Aug 31, 2016 148.60 149.11 147.53 148.82 404,869 +0.20(+0.13%)
Aug 30, 2016 149.13 149.19 148.03 148.62 234,210 -0.51(-0.34%)
Aug 29, 2016 148.54 149.53 148.25 149.13 445,665 +0.89(+0.60%)
Aug 26, 2016 149.00 149.51 147.42 148.24 372,742 -0.14(-0.09%)
Aug 25, 2016 147.61 149.84 146.80 148.38 645,967 +1.60(+1.09%)
Aug 24, 2016 146.91 147.42 146.12 146.78 536,690 -0.30(-0.20%)
Aug 23, 2016 149.48 149.48 147.02 147.08 709,043 -1.88(-1.26%)
Aug 22, 2016 149.22 149.22 148.33 148.96 490,742 +0.12(+0.08%)
Aug 19, 2016 150.10 150.57 148.78 148.84 1,618,544 -1.74(-1.16%)
Aug 18, 2016 149.64 150.61 149.41 150.58 474,449 +1.18(+0.79%)
Aug 17, 2016 148.14 149.51 147.71 149.40 642,552 +1.24(+0.84%)
Aug 16, 2016 149.70 150.67 147.53 148.16 658,968 -2.21(-1.47%)
Aug 15, 2016 148.15 151.34 148.15 150.37 913,339 +2.16(+1.46%)
Aug 12, 2016 149.13 149.36 147.94 148.21 675,050 -0.83(-0.56%)
Aug 11, 2016 150.99 151.20 148.98 149.04 669,294 -1.71(-1.13%)
Aug 10, 2016 150.08 151.00 149.96 150.75 831,119 +0.74(+0.49%)
Aug 09, 2016 150.34 150.76 149.77 150.01 419,210 +0.04(+0.03%)
Aug 08, 2016 150.80 151.28 149.52 149.97 330,242 -1.03(-0.68%)
Aug 05, 2016 150.93 152.16 150.66 151.00 310,550 +0.49(+0.33%)
Aug 04, 2016 150.30 152.00 150.00 150.51 261,272 +0.39(+0.26%)
Aug 03, 2016 150.49 150.57 148.76 150.12 610,235 -0.14(-0.09%)
Aug 02, 2016 151.05 151.16 149.43 150.26 525,472 -1.25(-0.83%)
Aug 01, 2016 151.16 151.99 150.46 151.51 615,339 -0.12(-0.08%)
Jul 29, 2016 149.57 151.99 148.57 151.63 621,314 +1.79(+1.19%)
Jul 28, 2016 148.25 154.50 148.25 149.84 848,947 +2.40(+1.63%)
Jul 27, 2016 147.90 148.85 146.79 147.44 788,040 -0.53(-0.36%)
Jul 26, 2016 147.66 148.43 147.01 147.97 288,398 +0.52(+0.35%)
Jul 25, 2016 147.95 147.95 146.63 147.45 148,341 -0.60(-0.41%)
Jul 22, 2016 147.37 148.20 146.41 148.05 288,247 +0.25(+0.17%)
Jul 21, 2016 149.25 149.59 147.35 147.80 299,264 -1.45(-0.97%)
Jul 20, 2016 149.59 149.84 148.83 149.25 218,094 -0.22(-0.15%)
Jul 19, 2016 148.96 151.40 148.16 149.47 554,476 +0.45(+0.30%)
Jul 18, 2016 149.99 150.14 148.65 149.02 416,962 -0.77(-0.51%)
Jul 15, 2016 149.28 150.14 148.17 149.79 433,018 +1.00(+0.67%)
Jul 14, 2016 150.24 150.39 148.64 148.79 302,092 -0.49(-0.33%)
Jul 13, 2016 149.40 149.87 148.88 149.28 244,241 -0.11(-0.07%)
Jul 12, 2016 149.84 149.98 148.49 149.39 467,388 +0.36(+0.24%)
Jul 11, 2016 149.30 150.89 148.92 149.03 698,252 -0.69(-0.46%)
Jul 08, 2016 147.43 150.03 147.36 149.72 416,950 +2.92(+1.99%)
Jul 07, 2016 150.25 150.25 146.37 146.80 752,660 -3.48(-2.32%)
Jul 06, 2016 147.54 150.77 146.61 150.28 970,994 +3.05(+2.07%)
Jul 05, 2016 146.23 147.24 146.15 147.23 680,032 +0.48(+0.33%)
Jul 01, 2016 147.03 146.75 146.75 146.75 381,700 +0.06(+0.04%)
Jun 30, 2016 143.80 146.70 143.56 146.69 528,243 +3.37(+2.35%)
Jun 29, 2016 141.77 143.64 141.65 143.32 378,751 +2.08(+1.47%)
Jun 28, 2016 140.84 141.30 139.28 141.24 629,107 +1.13(+0.81%)
Jun 27, 2016 140.96 141.07 138.57 140.11 1,210,835 -1.28(-0.91%)
Jun 24, 2016 140.51 144.17 139.21 141.39 1,013,646 -2.93(-2.03%)
Jun 23, 2016 145.33 145.33 143.63 144.32 289,445 +0.46(+0.32%)
Jun 22, 2016 144.06 145.00 143.66 143.86 580,804 +0.13(+0.09%)
Jun 21, 2016 143.42 144.04 143.13 143.73 717,761 +0.36(+0.25%)
Jun 20, 2016 145.31 145.84 143.21 143.37 898,005 -0.33(-0.23%)
Jun 17, 2016 144.75 144.75 142.67 143.70 645,002 -0.87(-0.60%)
Jun 16, 2016 145.12 145.50 143.40 144.57 779,872 -0.92(-0.63%)
Jun 15, 2016 146.14 146.50 145.01 145.49 410,020 -0.29(-0.20%)
Jun 14, 2016 145.13 145.99 144.40 145.78 518,234 +0.81(+0.56%)
Jun 13, 2016 146.12 146.74 144.88 144.97 429,231 -1.23(-0.84%)
Jun 10, 2016 146.89 147.61 146.02 146.20 728,363 -1.70(-1.15%)
Jun 09, 2016 146.25 148.00 146.12 147.90 520,074 +0.99(+0.67%)
Jun 08, 2016 144.25 146.99 143.50 146.91 841,275 +2.61(+1.81%)
Jun 07, 2016 142.03 145.22 141.64 144.30 998,047 +2.75(+1.94%)
Jun 06, 2016 141.96 142.84 141.20 141.55 650,475 -0.42(-0.30%)
Jun 03, 2016 139.29 142.20 138.54 141.97 670,751 +2.11(+1.51%)
Jun 02, 2016 138.85 140.56 138.53 139.86 696,187 +1.58(+1.14%)
Jun 01, 2016 136.69 138.56 136.17 138.28 413,166 +1.07(+0.78%)
May 31, 2016 137.95 138.00 136.61 137.21 421,974 -0.68(-0.49%)
May 27, 2016 137.80 137.89 137.89 137.89 322,900 +0.10(+0.07%)
May 26, 2016 137.74 138.54 137.71 137.79 528,500 -0.02(-0.01%)
May 25, 2016 138.67 139.13 137.79 137.81 587,633 -0.53(-0.38%)
May 24, 2016 138.53 138.90 138.03 138.34 592,217 +0.40(+0.29%)
May 23, 2016 138.18 138.31 137.58 137.94 567,904 -0.26(-0.19%)
May 20, 2016 137.86 138.64 137.15 138.20 644,929 +1.35(+0.99%)
May 19, 2016 137.24 138.00 136.38 136.85 570,484 +0.24(+0.18%)
May 18, 2016 136.03 137.38 135.62 136.61 473,403 +0.13(+0.10%)
May 17, 2016 136.01 136.98 135.61 136.48 647,694 +0.23(+0.17%)
May 16, 2016 134.40 136.60 133.90 136.25 356,128 +1.74(+1.29%)
May 13, 2016 135.05 135.48 133.90 134.51 446,377 -1.27(-0.94%)
May 12, 2016 136.11 136.58 135.33 135.78 681,774 -0.10(-0.07%)
May 11, 2016 137.06 137.84 135.81 135.88 482,040 -1.37(-1.00%)
May 10, 2016 136.59 137.60 136.59 137.25 569,523 +1.32(+0.97%)
May 09, 2016 136.59 137.00 135.88 135.93 711,114 -0.66(-0.48%)
May 06, 2016 135.34 136.66 134.82 136.59 788,937 +0.84(+0.62%)
May 05, 2016 134.34 135.79 134.07 135.75 1,118,621 +1.39(+1.03%)
May 04, 2016 133.42 134.63 133.08 134.36 1,124,578 +0.36(+0.27%)
May 03, 2016 132.50 134.37 132.00 134.00 684,072 +0.46(+0.34%)
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.