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 (%)
Jul 31, 2002 45.80 46.49 44.00 46.22 1,646,500 +0.47(+1.03%)
Jul 30, 2002 44.45 46.35 44.10 45.75 1,315,300 +1.30(+2.92%)
Jul 29, 2002 43.40 44.85 43.40 44.45 2,469,300 +0.05(+0.11%)
Jul 26, 2002 45.80 46.30 43.80 44.40 1,012,600 -1.63(-3.54%)
Jul 25, 2002 46.10 47.45 44.17 46.03 1,860,500 -0.17(-0.37%)
Jul 24, 2002 43.20 46.63 42.51 46.20 2,336,900 +2.09(+4.74%)
Jul 23, 2002 42.75 44.40 42.50 44.11 2,100,600 +1.34(+3.13%)
Jul 22, 2002 42.75 43.75 40.70 42.77 2,661,700 -0.30(-0.70%)
Jul 19, 2002 45.25 45.26 42.60 43.07 2,740,800 -4.37(-9.21%)
Jul 17, 2002 47.75 49.10 45.97 47.44 3,868,900 +2.54(+5.66%)
Jul 12, 2002 44.70 45.90 43.82 44.90 2,216,300 +0.45(+1.01%)
Jul 11, 2002 44.00 44.70 40.80 44.45 5,225,200 +0.25(+0.57%)
Jul 10, 2002 46.55 47.00 43.80 44.20 3,449,700 -2.50(-5.35%)
Jul 09, 2002 49.05 49.75 47.00 46.70 3,496,000 -2.35(-4.79%)
Jul 08, 2002 50.75 51.99 49.45 49.05 1,810,600 -1.97(-3.86%)
Jul 05, 2002 50.75 51.45 50.30 51.02 723,700 +1.70(+3.45%)
Jul 04, 2002 51.35 51.70 48.62 49.32 2,795,300 +0.00(+0.00%)
Jul 03, 2002 51.35 51.70 48.62 49.32 2,791,700 -2.16(-4.20%)
Jul 02, 2002 51.60 53.00 51.15 51.48 1,703,800 -0.70(-1.34%)
Jul 01, 2002 54.25 54.43 52.00 52.18 1,546,900 -1.82(-3.37%)
Jun 28, 2002 54.80 55.90 53.70 54.00 3,340,200 -0.90(-1.64%)
Jun 27, 2002 52.50 54.95 52.10 54.90 3,112,500 +3.55(+6.91%)
Jun 26, 2002 52.00 52.75 50.22 51.35 4,963,900 -3.16(-5.80%)
Jun 25, 2002 56.75 57.00 53.50 54.51 12,159,400 -2.88(-5.02%)
Jun 21, 2002 57.90 57.90 56.25 57.39 1,531,000 -0.51(-0.88%)
Jun 20, 2002 58.19 58.80 57.36 57.90 1,539,200 -0.54(-0.92%)
Jun 19, 2002 58.72 58.80 57.75 58.44 1,212,200 -0.28(-0.48%)
Jun 18, 2002 55.50 59.01 55.50 58.72 2,650,700 +3.62(+6.57%)
Jun 17, 2002 53.00 55.99 52.20 55.10 1,839,600 +3.05(+5.86%)
Jun 14, 2002 54.00 54.85 51.90 52.05 2,851,900 -5.55(-9.64%)
Jun 12, 2002 58.50 58.60 56.70 57.60 1,775,800 -1.14(-1.94%)
Jun 11, 2002 60.20 60.20 58.04 58.74 1,363,500 -1.00(-1.67%)
Jun 10, 2002 58.55 60.74 57.35 59.74 1,360,400 +1.19(+2.03%)
Jun 07, 2002 59.00 59.50 57.90 58.55 1,754,400 -0.97(-1.63%)
Jun 06, 2002 55.80 59.60 55.50 59.52 2,974,400 +3.77(+6.76%)
Jun 05, 2002 56.00 57.45 54.78 55.75 3,208,600 -7.35(-11.65%)
May 31, 2002 62.30 64.40 62.30 63.10 1,122,300 +1.29(+2.09%)
May 28, 2002 62.70 63.25 61.70 61.81 3,240,000 -1.69(-2.66%)
May 27, 2002 63.99 64.50 63.10 63.50 471,300 +0.00(+0.00%)
May 24, 2002 63.99 64.50 63.10 63.50 8,770,000 -0.24(-0.38%)
May 23, 2002 64.10 64.45 63.30 63.74 712,700 -0.21(-0.33%)
May 22, 2002 63.00 64.30 62.76 63.95 1,430,000 +0.83(+1.31%)
May 21, 2002 63.02 63.84 62.70 63.12 1,306,700 -66.49(-51.30%)
May 16, 2002 129.20 130.20 128.10 129.61 644,800 +0.46(+0.36%)
May 15, 2002 131.86 131.86 128.00 129.15 975,200 -2.70(-2.05%)
May 14, 2002 132.60 133.56 130.80 131.85 862,500 +0.36(+0.27%)
May 13, 2002 130.70 133.00 130.27 131.49 524,200 +1.02(+0.78%)
May 10, 2002 131.49 132.60 129.65 130.47 617,900 -1.50(-1.14%)
May 09, 2002 128.60 133.50 128.22 131.97 880,600 +3.22(+2.50%)
May 08, 2002 128.50 129.57 127.90 128.75 758,400 +1.80(+1.42%)
May 07, 2002 126.70 128.85 125.44 126.95 503,900 +0.23(+0.18%)
May 06, 2002 129.50 130.21 126.50 126.72 687,900 -2.63(-2.03%)
May 03, 2002 130.39 131.03 128.41 129.35 691,700 -1.04(-0.80%)
May 02, 2002 131.31 131.90 129.80 130.39 1,074,300 -0.91(-0.69%)
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.