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, 2004 66.41 67.40 66.07 67.00 968,500 +0.58(+0.87%)
Sep 29, 2004 66.50 66.55 65.77 66.42 800,300 -0.13(-0.20%)
Sep 28, 2004 65.65 66.75 65.45 66.55 904,900 +0.92(+1.40%)
Sep 27, 2004 65.16 65.90 64.88 65.63 495,100 +0.22(+0.34%)
Sep 24, 2004 64.47 65.81 64.42 65.41 1,107,800 +1.14(+1.77%)
Sep 23, 2004 64.15 64.70 63.88 64.27 459,900 +0.20(+0.31%)
Sep 22, 2004 64.78 64.78 64.00 64.07 533,800 -0.92(-1.42%)
Sep 21, 2004 65.00 65.33 64.70 64.99 340,400 -0.01(-0.02%)
Sep 20, 2004 65.50 65.50 64.77 65.00 410,000 -0.55(-0.84%)
Sep 17, 2004 65.00 65.55 64.70 65.55 618,600 +0.85(+1.31%)
Sep 16, 2004 64.21 64.79 64.21 64.70 643,500 +0.65(+1.01%)
Sep 15, 2004 64.33 64.33 63.51 64.05 592,300 -0.28(-0.44%)
Sep 14, 2004 64.70 64.90 64.23 64.33 812,000 -0.34(-0.53%)
Sep 13, 2004 64.80 65.19 64.32 64.67 684,900 +0.37(+0.58%)
Sep 10, 2004 63.50 64.33 63.25 64.30 477,700 +0.56(+0.88%)
Sep 09, 2004 64.10 64.30 63.63 63.74 500,000 +0.27(+0.43%)
Sep 08, 2004 63.90 64.32 63.28 63.47 511,200 -0.26(-0.41%)
Sep 07, 2004 64.05 64.50 63.66 63.73 443,400 +0.10(+0.16%)
Sep 03, 2004 63.90 64.15 63.23 63.63 457,100 -0.21(-0.33%)
Sep 02, 2004 64.00 64.30 63.76 63.84 557,400 -0.06(-0.09%)
Sep 01, 2004 62.67 64.31 62.65 63.90 1,082,600 +1.26(+2.01%)
Aug 31, 2004 62.26 62.66 62.10 62.64 588,200 +0.63(+1.02%)
Aug 30, 2004 62.21 62.79 61.76 62.01 533,700 -0.45(-0.72%)
Aug 27, 2004 61.75 62.64 61.75 62.46 664,600 +0.72(+1.17%)
Aug 26, 2004 61.25 62.22 61.10 61.74 1,073,800 +0.42(+0.68%)
Aug 25, 2004 60.00 61.33 59.79 61.32 696,000 +1.27(+2.11%)
Aug 24, 2004 59.95 60.38 59.65 60.05 476,400 +0.25(+0.42%)
Aug 23, 2004 59.60 60.14 59.31 59.80 432,700 +0.35(+0.59%)
Aug 20, 2004 58.51 59.53 58.25 59.45 509,300 +0.84(+1.43%)
Aug 19, 2004 59.75 59.75 58.05 58.61 766,900 -1.18(-1.97%)
Aug 18, 2004 59.40 59.79 58.75 59.79 768,700 +0.62(+1.05%)
Aug 17, 2004 59.50 59.59 58.94 59.17 417,900 +0.17(+0.29%)
Aug 16, 2004 58.35 59.32 58.35 59.00 604,400 +0.62(+1.06%)
Aug 13, 2004 58.88 59.00 58.14 58.38 735,300 -0.76(-1.29%)
Aug 12, 2004 60.41 60.41 59.10 59.14 760,100 -1.27(-2.10%)
Aug 11, 2004 60.70 60.74 59.80 60.41 504,300 -0.39(-0.64%)
Aug 10, 2004 59.55 60.95 59.50 60.80 826,900 +1.57(+2.65%)
Aug 09, 2004 59.09 59.34 58.77 59.23 459,000 +0.36(+0.61%)
Aug 06, 2004 58.90 59.21 58.43 58.87 678,600 -0.26(-0.44%)
Aug 05, 2004 60.51 60.63 59.01 59.13 470,400 -1.18(-1.96%)
Aug 04, 2004 60.32 60.69 59.56 60.31 766,500 +0.00(+0.00%)
Aug 03, 2004 62.00 62.00 60.16 60.31 695,400 -1.74(-2.80%)
Aug 02, 2004 61.19 62.24 61.19 62.05 766,500 +0.90(+1.47%)
Jul 30, 2004 61.40 61.59 61.13 61.15 624,800 -0.15(-0.24%)
Jul 29, 2004 60.60 61.32 60.43 61.30 857,700 +1.05(+1.74%)
Jul 28, 2004 60.40 61.29 59.93 60.25 1,022,200 -0.15(-0.25%)
Jul 27, 2004 56.50 60.48 56.50 60.40 1,973,200 +3.90(+6.90%)
Jul 26, 2004 58.91 59.04 56.20 56.50 1,955,300 -2.37(-4.03%)
Jul 23, 2004 59.03 59.32 58.74 58.87 609,000 -0.16(-0.27%)
Jul 22, 2004 60.00 60.23 58.75 59.03 892,400 -1.07(-1.78%)
Jul 21, 2004 61.15 61.98 60.08 60.10 599,700 -0.89(-1.46%)
Jul 20, 2004 60.41 60.99 60.14 60.99 511,200 +0.59(+0.98%)
Jul 19, 2004 60.00 60.79 59.90 60.40 518,400 +0.19(+0.32%)
Jul 16, 2004 60.49 60.82 59.77 60.21 517,000 -0.15(-0.25%)
Jul 15, 2004 60.50 60.90 60.11 60.36 781,200 -0.13(-0.21%)
Jul 14, 2004 61.50 61.90 60.34 60.49 667,500 -1.19(-1.93%)
Jul 13, 2004 61.25 61.94 61.10 61.68 551,000 +0.44(+0.72%)
Jul 12, 2004 60.82 61.45 60.21 61.24 679,900 +0.25(+0.41%)
Jul 09, 2004 61.10 61.35 60.80 60.99 700,000 -0.16(-0.26%)
Jul 08, 2004 60.05 61.60 59.82 61.15 1,453,300 +0.90(+1.49%)
Jul 07, 2004 62.79 63.00 60.10 60.25 3,421,200 -3.75(-5.86%)
Jul 06, 2004 64.64 65.58 63.40 64.00 847,000 -0.64(-0.99%)
Jul 02, 2004 65.20 65.29 64.57 64.64 532,600 -0.56(-0.86%)
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.