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, 2015 103.25 104.58 103.07 104.52 498,083 +2.44(+2.39%)
Sep 29, 2015 101.79 103.15 101.13 102.08 526,184 +0.18(+0.18%)
Sep 28, 2015 103.46 103.82 101.84 101.90 589,082 -2.37(-2.27%)
Sep 25, 2015 104.89 105.17 103.47 104.27 705,487 -0.07(-0.07%)
Sep 24, 2015 103.40 104.67 102.56 104.34 602,562 -0.10(-0.10%)
Sep 23, 2015 106.30 106.95 103.84 104.44 472,459 -1.55(-1.46%)
Sep 22, 2015 106.56 106.82 105.47 105.99 388,357 -1.95(-1.81%)
Sep 21, 2015 107.41 108.70 107.16 107.94 581,753 +1.05(+0.98%)
Sep 18, 2015 106.77 107.89 106.11 106.89 843,336 -1.19(-1.10%)
Sep 17, 2015 107.76 109.85 107.57 108.08 851,653 +0.43(+0.40%)
Sep 16, 2015 107.65 107.87 106.42 107.65 498,591 +0.14(+0.13%)
Sep 15, 2015 106.02 107.97 105.75 107.51 353,938 +1.67(+1.58%)
Sep 14, 2015 105.58 106.01 105.08 105.84 455,637 +0.23(+0.22%)
Sep 11, 2015 105.55 106.17 105.13 105.61 454,639 -0.23(-0.22%)
Sep 10, 2015 105.63 106.59 104.26 105.84 382,522 -0.10(-0.09%)
Sep 09, 2015 108.04 108.28 105.71 105.94 588,739 -1.08(-1.01%)
Sep 08, 2015 104.94 107.05 104.86 107.02 1,088,598 +2.39(+2.28%)
Sep 04, 2015 104.73 104.63 104.63 104.63 414,400 -1.69(-1.59%)
Sep 03, 2015 106.23 107.57 105.88 106.32 334,205 +0.37(+0.35%)
Sep 02, 2015 103.85 105.95 103.82 105.95 377,461 +2.88(+2.79%)
Sep 01, 2015 103.78 104.22 102.69 103.07 598,592 -2.40(-2.28%)
Aug 31, 2015 106.59 106.80 105.19 105.47 559,521 -1.50(-1.40%)
Aug 28, 2015 106.77 107.17 106.25 106.97 528,866 -0.15(-0.14%)
Aug 27, 2015 108.07 108.84 105.18 107.12 1,008,752 +0.00(+0.00%)
Aug 26, 2015 106.42 107.30 103.83 107.12 736,646 +2.75(+2.63%)
Aug 25, 2015 106.87 107.79 104.24 104.37 862,080 -1.29(-1.22%)
Aug 24, 2015 101.11 108.43 101.11 105.66 1,151,859 -2.84(-2.62%)
Aug 21, 2015 110.29 110.85 108.43 108.50 645,321 -3.13(-2.80%)
Aug 20, 2015 112.72 112.96 111.55 111.63 496,760 -2.15(-1.89%)
Aug 19, 2015 114.22 114.94 113.40 113.78 525,435 -1.27(-1.10%)
Aug 18, 2015 115.37 115.64 114.81 115.05 439,938 -0.74(-0.64%)
Aug 17, 2015 115.02 115.91 114.84 115.79 350,152 +0.36(+0.31%)
Aug 14, 2015 115.65 116.16 114.38 115.43 675,187 -0.12(-0.10%)
Aug 13, 2015 114.98 116.26 114.37 115.55 697,706 +0.01(+0.01%)
Aug 12, 2015 114.30 116.00 113.76 115.54 793,640 -0.09(-0.08%)
Aug 11, 2015 115.26 115.75 114.69 115.63 670,503 -0.71(-0.61%)
Aug 10, 2015 116.18 117.36 115.72 116.34 925,232 +1.07(+0.93%)
Aug 07, 2015 115.40 116.08 114.10 115.27 593,289 -0.44(-0.38%)
Aug 06, 2015 115.59 116.06 114.56 115.71 702,787 +0.16(+0.14%)
Aug 05, 2015 115.08 116.32 115.01 115.55 903,432 +0.79(+0.69%)
Aug 04, 2015 114.32 115.52 113.58 114.76 478,990 +0.35(+0.31%)
Aug 03, 2015 115.39 115.81 113.49 114.41 1,034,967 -1.05(-0.91%)
Jul 31, 2015 114.43 117.50 113.34 115.46 1,287,446 +0.71(+0.62%)
Jul 30, 2015 118.28 118.48 113.31 114.75 2,723,357 -9.29(-7.49%)
Jul 29, 2015 122.00 124.40 121.37 124.04 722,725 +2.46(+2.02%)
Jul 28, 2015 120.50 121.99 120.06 121.58 529,427 +1.39(+1.16%)
Jul 27, 2015 120.38 120.48 119.54 120.19 466,334 -0.46(-0.38%)
Jul 24, 2015 121.64 121.68 120.30 120.65 349,828 -1.28(-1.05%)
Jul 23, 2015 122.04 122.98 121.71 121.93 496,962 +0.18(+0.15%)
Jul 22, 2015 121.70 122.03 121.13 121.75 579,686 +0.00(+0.00%)
Jul 21, 2015 122.43 122.59 121.47 121.75 682,663 -1.05(-0.86%)
Jul 20, 2015 122.89 123.03 122.46 122.80 472,627 +0.13(+0.11%)
Jul 17, 2015 122.73 123.08 122.46 122.67 485,316 -0.62(-0.50%)
Jul 16, 2015 122.57 123.32 122.04 123.29 572,173 +1.24(+1.02%)
Jul 15, 2015 121.76 122.11 121.24 122.05 509,215 +0.39(+0.32%)
Jul 14, 2015 121.18 121.94 120.54 121.66 528,751 +0.61(+0.50%)
Jul 13, 2015 121.07 121.34 120.54 121.05 663,499 +0.83(+0.69%)
Jul 10, 2015 119.08 120.62 118.72 120.22 651,195 +2.63(+2.24%)
Jul 09, 2015 118.20 118.54 117.59 117.59 765,632 +0.38(+0.32%)
Jul 08, 2015 117.37 118.54 117.14 117.21 884,440 -1.03(-0.87%)
Jul 07, 2015 116.44 118.32 115.26 118.24 809,913 +2.23(+1.92%)
Jul 06, 2015 114.75 116.06 113.78 116.01 596,662 +0.27(+0.23%)
Jul 02, 2015 116.13 115.74 115.74 115.74 681,900 -0.11(-0.09%)
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.