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, 2014 115.42 119.53 114.92 118.92 2,031,708 +3.66(+3.18%)
Sep 29, 2014 113.47 115.42 112.98 115.26 1,108,866 +0.51(+0.44%)
Sep 26, 2014 109.88 114.83 109.84 114.75 1,384,704 +5.02(+4.57%)
Sep 25, 2014 111.21 111.36 109.63 109.73 708,424 -1.40(-1.26%)
Sep 24, 2014 110.77 111.31 110.14 111.13 708,324 +0.50(+0.45%)
Sep 23, 2014 111.97 112.41 110.57 110.63 994,022 -1.98(-1.76%)
Sep 22, 2014 114.21 114.53 112.56 112.61 775,603 -1.63(-1.43%)
Sep 19, 2014 116.05 116.29 114.02 114.24 1,169,750 -1.25(-1.08%)
Sep 18, 2014 116.48 116.82 115.26 115.49 744,871 -0.50(-0.43%)
Sep 17, 2014 116.58 116.96 115.42 115.99 728,341 -0.14(-0.12%)
Sep 16, 2014 115.80 116.46 115.35 116.13 789,464 +0.31(+0.27%)
Sep 15, 2014 114.57 116.05 113.98 115.82 716,881 +1.04(+0.91%)
Sep 12, 2014 114.50 115.01 113.75 114.78 678,777 -0.03(-0.03%)
Sep 11, 2014 113.37 114.83 112.87 114.81 1,005,385 +1.23(+1.08%)
Sep 10, 2014 111.99 113.66 111.85 113.58 1,014,107 +1.31(+1.17%)
Sep 09, 2014 112.99 113.38 112.08 112.27 854,732 -0.69(-0.61%)
Sep 08, 2014 113.41 114.23 112.87 112.96 714,628 +0.90(+0.80%)
Sep 05, 2014 111.08 112.11 110.44 112.06 592,998 +1.09(+0.98%)
Sep 04, 2014 111.92 112.93 111.27 110.97 1,553,710 +0.82(+0.74%)
Sep 03, 2014 110.67 111.14 109.99 110.15 690,146 -0.04(-0.04%)
Sep 02, 2014 110.20 110.53 109.62 110.19 518,146 +0.24(+0.22%)
Aug 29, 2014 109.63 109.95 109.95 109.95 531,100 +0.43(+0.39%)
Aug 28, 2014 109.00 109.68 108.85 109.52 491,091 -0.02(-0.02%)
Aug 27, 2014 109.72 110.03 109.15 109.54 563,363 +0.11(+0.10%)
Aug 26, 2014 109.88 110.33 109.36 109.43 468,423 -0.22(-0.20%)
Aug 25, 2014 110.15 110.30 109.36 109.65 515,280 -0.12(-0.11%)
Aug 22, 2014 110.30 110.62 109.57 109.77 459,378 -0.63(-0.57%)
Aug 21, 2014 109.67 110.59 109.37 110.40 733,684 +1.12(+1.02%)
Aug 20, 2014 107.67 109.38 107.25 109.28 947,062 +1.53(+1.42%)
Aug 19, 2014 108.95 109.16 107.57 107.75 744,142 -0.59(-0.54%)
Aug 18, 2014 106.47 108.48 106.45 108.34 1,032,123 +2.60(+2.46%)
Aug 15, 2014 105.61 106.64 104.83 105.74 1,546,945 +0.24(+0.23%)
Aug 14, 2014 104.90 106.10 104.80 105.50 775,068 -0.05(-0.05%)
Aug 13, 2014 104.38 105.66 104.19 105.55 645,112 +1.32(+1.27%)
Aug 12, 2014 104.00 104.73 103.64 104.23 1,268,564 +0.11(+0.11%)
Aug 11, 2014 105.06 105.43 104.02 104.12 768,402 -0.63(-0.60%)
Aug 08, 2014 102.02 104.85 102.01 104.75 1,024,856 +3.16(+3.11%)
Aug 07, 2014 102.13 102.57 101.34 101.59 1,140,616 +0.20(+0.20%)
Aug 06, 2014 104.44 104.49 101.19 101.39 1,318,634 -3.44(-3.28%)
Aug 05, 2014 103.84 105.42 103.60 104.83 1,712,207 +0.28(+0.27%)
Aug 04, 2014 107.40 107.40 104.23 104.55 1,632,105 -2.86(-2.66%)
Aug 01, 2014 104.96 108.97 104.61 107.41 2,345,957 +2.45(+2.33%)
Jul 31, 2014 110.00 110.00 99.33 104.96 5,483,985 -14.68(-12.27%)
Jul 30, 2014 119.97 120.26 118.61 119.64 694,698 +0.36(+0.30%)
Jul 29, 2014 120.94 121.00 119.27 119.28 592,666 -1.50(-1.24%)
Jul 28, 2014 120.87 121.49 119.72 120.78 397,549 -0.07(-0.06%)
Jul 25, 2014 121.51 121.85 120.63 120.85 296,098 -1.14(-0.93%)
Jul 24, 2014 122.49 122.49 121.32 121.99 337,688 -0.39(-0.32%)
Jul 23, 2014 122.77 122.99 121.81 122.38 333,319 -0.47(-0.38%)
Jul 22, 2014 123.03 123.06 122.24 122.85 450,705 +0.42(+0.34%)
Jul 21, 2014 121.58 122.61 121.22 122.43 381,727 +0.47(+0.39%)
Jul 18, 2014 120.89 122.00 120.74 121.96 405,174 +1.35(+1.12%)
Jul 17, 2014 120.70 122.09 120.59 120.61 519,767 -0.74(-0.61%)
Jul 16, 2014 121.13 121.58 120.64 121.35 552,703 +0.53(+0.44%)
Jul 15, 2014 120.62 121.73 120.38 120.82 567,549 +0.20(+0.17%)
Jul 14, 2014 120.90 121.08 120.23 120.62 443,688 +0.40(+0.33%)
Jul 11, 2014 119.06 120.38 118.73 120.22 454,400 +1.19(+1.00%)
Jul 10, 2014 118.02 119.71 117.91 119.03 468,545 -0.21(-0.18%)
Jul 09, 2014 119.10 119.71 118.45 119.24 520,575 +0.69(+0.58%)
Jul 08, 2014 119.19 119.65 118.34 118.55 570,433 -0.82(-0.69%)
Jul 07, 2014 120.56 120.60 119.23 119.37 591,953 -1.26(-1.04%)
Jul 03, 2014 120.44 120.63 120.63 120.63 352,800 +0.48(+0.40%)
Jul 02, 2014 120.72 121.65 120.02 120.15 433,233 -1.03(-0.85%)
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.