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, 2003 49.50 49.85 48.95 49.08 638,300 +0.15(+0.31%)
Jul 30, 2003 49.91 49.96 48.51 48.93 1,425,600 -0.98(-1.96%)
Jul 29, 2003 49.50 50.42 49.13 49.91 1,627,900 +0.40(+0.81%)
Jul 28, 2003 48.00 50.32 47.97 49.51 3,237,800 +2.10(+4.43%)
Jul 25, 2003 45.65 47.70 45.50 47.41 1,249,700 +1.76(+3.86%)
Jul 24, 2003 46.85 46.92 45.65 45.65 1,069,000 -0.80(-1.72%)
Jul 23, 2003 45.00 46.90 45.00 46.45 2,022,500 -0.25(-0.54%)
Jul 22, 2003 45.31 46.89 45.25 46.70 1,249,700 +1.59(+3.52%)
Jul 21, 2003 45.19 45.69 45.09 45.11 733,400 -0.08(-0.18%)
Jul 18, 2003 44.12 45.49 44.12 45.19 962,300 +1.11(+2.52%)
Jul 17, 2003 44.43 44.50 44.00 44.08 533,700 -0.35(-0.79%)
Jul 16, 2003 45.08 45.15 44.20 44.43 786,000 -0.40(-0.89%)
Jul 15, 2003 44.50 45.00 44.34 44.83 828,300 +0.39(+0.88%)
Jul 14, 2003 45.30 45.65 44.44 44.44 910,100 -0.75(-1.66%)
Jul 11, 2003 45.10 45.30 44.81 45.19 898,100 +0.09(+0.20%)
Jul 10, 2003 45.30 45.59 44.93 45.10 927,000 -0.32(-0.70%)
Jul 09, 2003 44.80 45.46 44.57 45.42 950,400 +0.52(+1.16%)
Jul 08, 2003 44.03 45.15 44.01 44.90 643,500 +0.78(+1.77%)
Jul 07, 2003 44.41 44.76 44.12 44.12 811,700 -0.19(-0.43%)
Jul 03, 2003 44.04 44.50 44.02 44.31 500,400 -0.13(-0.29%)
Jul 02, 2003 44.70 44.81 44.33 44.44 687,700 -0.26(-0.58%)
Jul 01, 2003 43.35 44.75 43.30 44.70 859,900 +1.21(+2.78%)
Jun 30, 2003 43.80 43.98 43.30 43.49 866,600 -0.30(-0.69%)
Jun 27, 2003 44.00 44.40 43.77 43.79 516,000 -0.11(-0.25%)
Jun 26, 2003 43.74 44.43 43.51 43.90 883,900 +0.50(+1.15%)
Jun 25, 2003 44.00 44.29 43.40 43.40 1,046,300 -0.75(-1.70%)
Jun 24, 2003 44.69 44.99 44.15 44.15 854,100 -0.53(-1.19%)
Jun 23, 2003 45.80 45.82 44.68 44.68 1,401,600 -0.83(-1.82%)
Jun 20, 2003 46.22 46.47 45.43 45.51 1,205,000 -0.71(-1.54%)
Jun 19, 2003 46.00 46.80 46.00 46.22 1,357,700 +0.36(+0.78%)
Jun 18, 2003 44.50 45.99 44.17 45.86 1,537,600 +1.57(+3.54%)
Jun 17, 2003 44.67 44.67 43.80 44.29 975,100 -0.18(-0.40%)
Jun 16, 2003 44.42 44.74 44.26 44.47 804,400 +0.43(+0.98%)
Jun 13, 2003 44.14 44.69 43.89 44.04 1,045,700 +0.13(+0.30%)
Jun 12, 2003 42.95 43.98 42.82 43.91 1,009,000 +1.00(+2.33%)
Jun 11, 2003 42.86 42.98 42.06 42.91 1,080,300 +0.30(+0.70%)
Jun 10, 2003 42.60 43.21 42.28 42.61 810,600 +0.10(+0.24%)
Jun 09, 2003 43.65 43.93 42.40 42.51 684,800 -1.30(-2.97%)
Jun 06, 2003 43.65 44.40 43.65 43.81 943,100 +0.31(+0.71%)
Jun 05, 2003 42.40 43.70 42.35 43.50 965,300 +1.10(+2.59%)
Jun 04, 2003 42.20 42.80 41.76 42.40 1,052,300 +0.00(+0.00%)
Jun 03, 2003 42.90 43.00 42.03 42.40 976,400 -0.76(-1.76%)
Jun 02, 2003 43.60 44.46 43.12 43.16 663,100 -0.19(-0.44%)
May 30, 2003 43.40 43.97 43.11 43.35 568,300 +0.17(+0.39%)
May 29, 2003 42.91 43.42 42.66 43.18 755,300 +0.52(+1.22%)
May 28, 2003 42.85 43.25 42.51 42.66 537,700 -0.16(-0.37%)
May 27, 2003 42.41 43.00 42.18 42.82 937,000 +0.39(+0.92%)
May 23, 2003 42.60 42.75 42.20 42.43 575,600 -0.12(-0.28%)
May 22, 2003 41.90 42.66 41.63 42.55 1,043,000 +0.66(+1.58%)
May 21, 2003 41.84 41.95 41.40 41.89 1,333,400 -0.05(-0.12%)
May 20, 2003 43.23 43.59 41.83 41.94 1,656,000 -1.29(-2.98%)
May 19, 2003 43.92 44.08 43.15 43.23 791,200 -1.22(-2.74%)
May 16, 2003 44.80 44.88 44.16 44.45 510,000 -0.35(-0.78%)
May 15, 2003 44.85 44.98 44.58 44.80 554,100 +0.17(+0.38%)
May 14, 2003 44.70 44.83 44.00 44.63 573,700 -0.11(-0.25%)
May 13, 2003 44.69 44.96 43.67 44.74 680,600 +0.05(+0.11%)
May 12, 2003 45.00 45.14 44.26 44.69 1,171,900 -0.44(-0.97%)
May 09, 2003 44.69 45.20 44.53 45.13 1,109,600 +0.44(+0.98%)
May 08, 2003 45.05 45.25 44.41 44.69 738,200 -0.56(-1.24%)
May 07, 2003 45.40 45.51 45.02 45.25 974,900 -0.04(-0.09%)
May 06, 2003 44.97 45.69 44.91 45.29 752,300 +0.14(+0.31%)
May 05, 2003 45.20 45.27 44.61 45.15 1,063,300 +0.44(+0.98%)
May 02, 2003 43.30 44.80 43.24 44.71 1,020,000 +1.54(+3.57%)
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.