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 (%)
Apr 30, 2013 80.99 81.34 80.80 81.25 496,146 +0.17(+0.21%)
Apr 29, 2013 81.37 81.46 80.61 81.08 539,455 -0.31(-0.38%)
Apr 26, 2013 82.48 82.31 81.29 81.39 483,771 -0.92(-1.12%)
Apr 25, 2013 83.00 83.00 81.00 82.31 867,076 -0.29(-0.35%)
Apr 24, 2013 81.69 83.00 81.69 82.60 850,509 +1.25(+1.54%)
Apr 23, 2013 81.64 81.95 80.54 81.35 508,235 +0.08(+0.10%)
Apr 22, 2013 81.50 81.50 80.57 81.27 435,313 -0.11(-0.14%)
Apr 19, 2013 80.49 81.49 80.43 81.38 619,517 +1.19(+1.48%)
Apr 18, 2013 80.36 80.56 79.75 80.19 534,094 -0.12(-0.15%)
Apr 17, 2013 82.05 82.40 80.21 80.31 834,968 -2.37(-2.87%)
Apr 16, 2013 82.14 82.74 81.91 82.68 829,367 +1.10(+1.35%)
Apr 15, 2013 82.12 82.61 81.30 81.58 730,707 -0.87(-1.06%)
Apr 12, 2013 82.95 82.95 81.78 82.45 693,214 -0.85(-1.02%)
Apr 11, 2013 83.50 83.99 83.23 83.30 824,215 -0.07(-0.08%)
Apr 10, 2013 82.00 83.42 81.76 83.37 569,823 +1.53(+1.87%)
Apr 09, 2013 82.00 82.32 81.54 81.84 483,734 +0.01(+0.01%)
Apr 08, 2013 81.32 81.83 80.85 81.83 623,615 -0.57(-0.69%)
Apr 05, 2013 80.55 82.44 80.21 82.40 1,088,109 +1.19(+1.47%)
Apr 04, 2013 81.10 82.36 81.04 81.21 644,148 +0.12(+0.15%)
Apr 03, 2013 80.11 81.50 80.00 81.09 796,693 +1.06(+1.32%)
Apr 02, 2013 80.82 80.82 79.72 80.03 599,417 -0.42(-0.52%)
Apr 01, 2013 80.92 81.00 80.27 80.45 407,792 -0.47(-0.58%)
Mar 28, 2013 80.29 80.96 79.93 80.92 793,012 +0.76(+0.95%)
Mar 27, 2013 79.70 80.29 79.50 80.16 366,837 +0.07(+0.09%)
Mar 26, 2013 80.13 80.19 79.79 80.09 340,953 +0.27(+0.34%)
Mar 25, 2013 80.75 81.05 79.70 79.82 426,914 -0.61(-0.76%)
Mar 22, 2013 80.35 80.75 80.17 80.43 267,944 +0.14(+0.17%)
Mar 21, 2013 80.73 81.33 80.09 80.29 411,364 -0.92(-1.13%)
Mar 20, 2013 81.32 81.60 81.10 81.21 384,555 +0.18(+0.22%)
Mar 19, 2013 81.06 81.23 80.50 81.03 510,244 +0.36(+0.45%)
Mar 18, 2013 80.54 81.01 80.26 80.67 465,916 -0.46(-0.57%)
Mar 15, 2013 79.82 81.13 79.49 81.13 1,622,716 +1.43(+1.79%)
Mar 14, 2013 78.89 79.74 78.72 79.70 614,940 +0.93(+1.18%)
Mar 13, 2013 77.55 79.00 77.55 78.77 656,582 +1.35(+1.74%)
Mar 12, 2013 77.28 77.65 77.02 77.42 491,847 +0.11(+0.14%)
Mar 11, 2013 77.06 77.39 76.75 77.31 512,305 +0.13(+0.17%)
Mar 08, 2013 77.00 77.25 76.57 77.18 572,299 +0.48(+0.63%)
Mar 07, 2013 76.44 77.00 76.38 76.70 399,684 +0.37(+0.48%)
Mar 06, 2013 77.02 77.03 75.64 76.33 626,860 -0.48(-0.62%)
Mar 05, 2013 75.99 77.01 75.63 76.81 584,184 +0.97(+1.28%)
Mar 04, 2013 76.12 76.40 75.21 75.84 725,160 -0.56(-0.73%)
Mar 01, 2013 76.14 76.72 75.55 76.40 686,233 +0.13(+0.17%)
Feb 28, 2013 76.76 76.96 76.24 76.27 560,454 -0.20(-0.26%)
Feb 27, 2013 75.24 76.59 75.20 76.47 495,392 +0.58(+0.76%)
Feb 26, 2013 75.67 75.99 75.33 75.89 1,030,230 +0.57(+0.76%)
Feb 25, 2013 77.11 77.44 75.30 75.32 605,825 -1.56(-2.03%)
Feb 22, 2013 76.66 76.99 76.53 76.88 534,889 +0.42(+0.55%)
Feb 21, 2013 76.90 76.98 76.13 76.46 704,436 -0.54(-0.70%)
Feb 20, 2013 76.98 77.90 76.43 77.00 790,308 -0.63(-0.81%)
Feb 19, 2013 77.74 77.74 77.30 77.63 670,539 -0.04(-0.05%)
Feb 15, 2013 77.62 77.69 77.35 77.67 778,936 -0.07(-0.09%)
Feb 14, 2013 77.74 78.34 77.35 77.74 883,376 -0.33(-0.42%)
Feb 13, 2013 78.37 78.60 77.31 78.07 635,582 -0.29(-0.37%)
Feb 12, 2013 78.34 78.50 77.74 78.36 701,047 +0.24(+0.31%)
Feb 11, 2013 77.64 78.29 77.31 78.12 557,637 +0.45(+0.58%)
Feb 08, 2013 77.25 77.82 77.11 77.67 748,084 +0.67(+0.87%)
Feb 07, 2013 76.32 77.27 76.06 77.00 1,271,702 +0.88(+1.16%)
Feb 06, 2013 75.62 76.85 75.51 76.12 1,094,911 +1.26(+1.68%)
Feb 04, 2013 74.92 75.50 74.38 74.86 961,625 -0.36(-0.48%)
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.