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 (%)
Sep 30, 2003 43.22 43.74 42.61 43.25 1,359,300 +0.03(+0.07%)
Sep 29, 2003 42.48 43.23 42.57 43.22 1,276,800 +0.74(+1.74%)
Sep 26, 2003 42.75 42.99 42.39 42.48 2,120,600 +0.13(+0.31%)
Sep 25, 2003 43.45 43.65 41.63 42.35 5,477,800 -2.15(-4.83%)
Sep 24, 2003 44.66 45.45 44.50 44.50 1,707,700 -0.16(-0.36%)
Sep 23, 2003 47.13 47.14 44.62 44.66 3,733,600 -2.47(-5.24%)
Sep 22, 2003 47.75 47.75 46.81 47.13 467,400 -0.62(-1.30%)
Sep 19, 2003 48.33 48.48 47.54 47.75 622,300 -0.33(-0.69%)
Sep 18, 2003 48.41 48.72 47.88 48.08 910,600 +0.00(+0.00%)
Sep 17, 2003 48.08 48.44 47.92 48.08 828,700 +0.15(+0.31%)
Sep 16, 2003 46.93 47.98 46.85 47.93 919,200 +0.97(+2.07%)
Sep 15, 2003 46.49 47.20 46.49 46.96 729,300 +0.47(+1.01%)
Sep 12, 2003 46.55 46.90 46.26 46.49 541,500 -0.41(-0.87%)
Sep 11, 2003 46.70 47.20 46.42 46.90 991,300 +0.56(+1.21%)
Sep 10, 2003 48.15 48.20 46.00 46.34 1,525,500 -1.86(-3.86%)
Sep 09, 2003 48.75 48.99 48.20 48.20 1,043,900 -0.32(-0.66%)
Sep 08, 2003 47.98 48.70 47.74 48.52 833,600 +0.44(+0.92%)
Sep 05, 2003 49.29 49.29 47.80 48.08 1,469,800 -1.21(-2.45%)
Sep 04, 2003 50.40 50.40 48.87 49.29 1,229,000 -0.86(-1.71%)
Sep 03, 2003 50.75 50.95 50.08 50.15 788,500 -0.55(-1.08%)
Sep 02, 2003 51.09 51.40 50.33 50.70 1,005,900 -0.39(-0.76%)
Aug 29, 2003 50.92 51.48 50.50 51.09 882,800 +0.28(+0.55%)
Aug 28, 2003 49.95 50.90 49.36 50.81 609,600 +0.76(+1.52%)
Aug 27, 2003 50.13 50.40 49.33 50.05 600,300 -0.08(-0.16%)
Aug 26, 2003 49.38 50.15 49.18 50.13 544,900 +0.75(+1.52%)
Aug 25, 2003 49.53 49.83 49.03 49.38 321,900 -0.02(-0.04%)
Aug 22, 2003 50.30 50.30 49.36 49.40 458,700 -0.68(-1.36%)
Aug 21, 2003 49.98 50.54 49.72 50.08 710,500 +0.35(+0.70%)
Aug 20, 2003 50.02 50.02 49.53 49.73 537,500 -0.28(-0.56%)
Aug 19, 2003 49.74 50.48 49.70 50.01 802,900 +0.31(+0.62%)
Aug 18, 2003 49.60 49.72 49.40 49.70 825,900 +0.60(+1.22%)
Aug 15, 2003 49.45 49.70 48.95 49.10 289,400 -0.45(-0.91%)
Aug 14, 2003 48.95 49.70 48.70 49.55 498,300 +0.80(+1.64%)
Aug 13, 2003 49.02 49.02 48.43 48.75 572,100 -0.07(-0.14%)
Aug 12, 2003 48.01 48.89 47.91 48.82 534,000 +0.92(+1.92%)
Aug 11, 2003 47.60 48.04 47.20 47.90 715,500 +0.10(+0.21%)
Aug 08, 2003 48.18 48.39 47.54 47.80 614,400 -0.36(-0.75%)
Aug 07, 2003 48.30 48.40 47.45 48.16 805,300 +0.10(+0.21%)
Aug 06, 2003 48.02 48.72 47.60 48.06 938,500 +0.04(+0.08%)
Aug 05, 2003 49.59 49.59 48.01 48.02 1,139,900 -1.57(-3.17%)
Aug 04, 2003 49.90 49.99 48.68 49.59 996,800 -0.31(-0.62%)
Aug 01, 2003 49.45 50.00 49.23 49.90 1,244,500 +0.82(+1.67%)
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%)
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.