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, 2012 70.28 71.29 69.89 70.89 604,321 +0.54(+0.77%)
Jul 30, 2012 69.63 70.59 69.21 70.35 991,232 +0.49(+0.70%)
Jul 27, 2012 69.83 70.58 69.26 69.86 1,437,989 +0.31(+0.45%)
Jul 26, 2012 69.34 70.49 68.76 69.55 1,100,188 -0.07(-0.10%)
Jul 25, 2012 67.01 69.69 67.01 69.62 1,557,123 +1.35(+1.98%)
Jul 24, 2012 68.58 68.83 67.05 68.27 962,810 -0.36(-0.52%)
Jul 23, 2012 69.63 69.93 68.61 68.63 1,104,895 -2.01(-2.85%)
Jul 20, 2012 71.10 71.63 70.42 70.64 444,234 -0.87(-1.22%)
Jul 19, 2012 71.19 71.76 70.91 71.51 560,449 +0.48(+0.68%)
Jul 18, 2012 69.60 71.65 69.48 71.03 749,266 -1.61(-2.22%)
Jul 17, 2012 71.96 72.68 71.67 72.64 514,891 +0.80(+1.11%)
Jul 16, 2012 72.08 72.47 71.57 71.84 494,879 -0.47(-0.65%)
Jul 13, 2012 71.33 72.97 71.19 72.31 420,809 +0.99(+1.39%)
Jul 12, 2012 71.18 71.89 70.66 71.32 620,178 -0.25(-0.35%)
Jul 11, 2012 71.59 71.94 71.30 71.57 651,695 -0.08(-0.11%)
Jul 10, 2012 72.60 73.32 71.27 71.65 447,509 -0.73(-1.01%)
Jul 09, 2012 72.18 72.70 71.49 72.38 661,749 -0.35(-0.48%)
Jul 06, 2012 73.03 73.14 72.57 72.73 306,054 -1.21(-1.64%)
Jul 05, 2012 73.84 74.31 73.58 73.94 412,644 -0.51(-0.69%)
Jul 03, 2012 74.02 74.52 73.73 74.45 388,330 +0.40(+0.54%)
Jul 02, 2012 74.08 74.33 73.20 74.05 504,010 +0.04(+0.05%)
Jun 29, 2012 72.56 74.05 72.50 74.01 821,406 +2.56(+3.58%)
Jun 28, 2012 71.55 71.67 70.82 71.45 524,625 -0.48(-0.67%)
Jun 27, 2012 71.53 72.47 71.34 71.93 496,890 +0.62(+0.87%)
Jun 26, 2012 72.02 72.06 70.59 71.31 686,908 -0.52(-0.72%)
Jun 25, 2012 72.89 72.90 71.80 71.83 546,163 -1.38(-1.88%)
Jun 22, 2012 72.89 73.53 72.51 73.21 802,765 +0.78(+1.08%)
Jun 21, 2012 73.49 73.93 72.35 72.43 658,695 -1.02(-1.39%)
Jun 20, 2012 73.27 73.94 73.04 73.45 475,013 +0.19(+0.26%)
Jun 19, 2012 73.09 73.73 72.95 73.26 707,351 +0.15(+0.21%)
Jun 18, 2012 71.44 73.50 71.44 73.11 871,961 +1.37(+1.91%)
Jun 15, 2012 71.69 71.86 71.31 71.74 722,289 +0.39(+0.55%)
Jun 14, 2012 69.72 71.67 69.57 71.35 789,833 +1.78(+2.56%)
Jun 13, 2012 70.10 70.57 69.33 69.57 513,950 -0.69(-0.98%)
Jun 12, 2012 69.51 70.38 69.36 70.26 443,535 +1.07(+1.55%)
Jun 11, 2012 70.11 70.20 69.13 69.19 495,455 -0.43(-0.62%)
Jun 08, 2012 69.41 69.76 69.20 69.62 513,935 -0.03(-0.04%)
Jun 07, 2012 69.74 70.54 69.49 69.65 797,627 +0.29(+0.42%)
Jun 06, 2012 67.42 69.36 67.42 69.36 508,898 +1.93(+2.86%)
Jun 05, 2012 67.00 67.49 66.87 67.43 842,804 +0.23(+0.34%)
Jun 04, 2012 67.40 67.40 66.83 67.20 732,462 +0.09(+0.13%)
Jun 01, 2012 67.42 67.86 67.10 67.11 887,038 -1.08(-1.58%)
May 31, 2012 67.40 68.71 67.00 68.19 952,031 +0.58(+0.86%)
May 30, 2012 67.45 67.86 66.81 67.61 769,584 -0.29(-0.43%)
May 29, 2012 67.76 68.02 67.43 67.90 487,474 +0.71(+1.06%)
May 25, 2012 67.46 68.00 66.99 67.19 298,037 -0.49(-0.72%)
May 24, 2012 68.33 68.53 66.90 67.68 563,501 -0.30(-0.44%)
May 23, 2012 67.88 68.17 66.46 67.98 653,626 -0.35(-0.51%)
May 22, 2012 68.10 68.68 67.88 68.33 471,332 +0.23(+0.34%)
May 21, 2012 67.59 68.27 66.79 68.10 374,283 +0.52(+0.77%)
May 18, 2012 68.20 68.20 67.45 67.58 891,893 -0.30(-0.44%)
May 17, 2012 68.54 68.75 67.84 67.88 710,848 -0.56(-0.82%)
May 16, 2012 70.02 70.22 68.43 68.44 1,034,214 -1.06(-1.53%)
May 15, 2012 70.14 70.22 69.33 69.50 666,317 -0.85(-1.21%)
May 14, 2012 69.89 70.68 69.74 70.35 537,771 -0.18(-0.26%)
May 11, 2012 70.72 71.16 70.47 70.53 621,045 -0.47(-0.66%)
May 10, 2012 70.86 71.17 70.74 71.00 818,058 +0.54(+0.77%)
May 09, 2012 70.63 71.14 70.30 70.46 791,549 -0.69(-0.97%)
May 08, 2012 71.04 71.26 70.65 71.15 780,315 -0.26(-0.36%)
May 07, 2012 71.75 71.92 71.27 71.41 749,030 -0.59(-0.82%)
May 04, 2012 72.15 72.24 71.71 72.00 838,214 -0.40(-0.55%)
May 03, 2012 72.93 73.49 71.87 72.40 933,861 -0.60(-0.82%)
May 02, 2012 73.32 73.61 72.87 73.00 858,848 -0.77(-1.04%)
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.