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, 2008 113.31 113.31 111.12 111.45 728,029 -1.15(-1.02%)
Apr 29, 2008 112.11 113.32 111.97 112.60 597,348 +0.12(+0.11%)
Apr 28, 2008 112.27 113.67 111.97 112.48 733,050 +0.55(+0.49%)
Apr 25, 2008 114.18 114.30 110.92 111.93 794,951 -1.51(-1.33%)
Apr 24, 2008 112.01 115.33 112.01 113.44 751,961 -0.49(-0.43%)
Apr 23, 2008 113.02 114.65 112.60 113.93 588,478 +1.28(+1.14%)
Apr 22, 2008 113.32 113.47 112.05 112.65 406,408 -0.93(-0.82%)
Apr 21, 2008 114.06 114.06 112.61 113.58 491,471 -0.88(-0.77%)
Apr 18, 2008 113.20 114.77 113.17 114.46 570,810 +2.46(+2.20%)
Apr 17, 2008 112.05 112.85 111.68 112.00 679,401 +0.01(+0.01%)
Apr 16, 2008 109.97 112.05 109.69 111.99 620,212 +2.96(+2.71%)
Apr 15, 2008 110.21 110.34 108.09 109.03 569,647 -0.69(-0.63%)
Apr 14, 2008 110.08 110.20 108.91 109.72 527,840 +0.18(+0.16%)
Apr 11, 2008 110.50 110.50 109.36 109.54 1,178,358 -1.65(-1.48%)
Apr 10, 2008 111.61 112.00 110.85 111.19 561,234 -0.63(-0.56%)
Apr 09, 2008 111.63 112.26 111.26 111.82 558,152 +0.39(+0.35%)
Apr 08, 2008 110.97 111.74 110.51 111.43 546,408 -0.09(-0.08%)
Apr 07, 2008 112.71 113.27 111.17 111.52 554,857 -0.45(-0.40%)
Apr 04, 2008 111.72 112.96 111.01 111.97 623,382 +0.20(+0.18%)
Apr 03, 2008 111.55 111.95 110.57 111.77 726,975 -0.40(-0.36%)
Apr 02, 2008 111.98 112.78 111.15 112.17 976,839 +0.08(+0.07%)
Apr 01, 2008 109.96 112.21 109.61 112.09 937,360 +2.75(+2.52%)
Mar 31, 2008 109.00 109.87 107.45 109.34 974,819 +0.20(+0.18%)
Mar 28, 2008 107.53 109.75 107.34 109.14 1,067,220 +2.54(+2.38%)
Mar 27, 2008 107.68 108.21 106.59 106.60 987,485 -0.62(-0.58%)
Mar 26, 2008 107.82 107.91 106.51 107.22 720,002 -1.23(-1.13%)
Mar 25, 2008 108.00 108.75 107.07 108.45 633,511 +0.59(+0.55%)
Mar 24, 2008 107.18 108.43 107.18 107.86 552,020 +0.89(+0.83%)
Mar 21, 2008 108.50 108.64 105.89 106.97 1,253,150 -0.00(-0.00%)
Mar 20, 2008 108.50 108.64 105.89 106.97 1,253,150 -0.96(-0.89%)
Mar 19, 2008 110.46 111.40 107.93 107.93 990,124 -1.82(-1.66%)
Mar 18, 2008 109.19 109.75 107.38 109.75 893,628 +2.37(+2.21%)
Mar 17, 2008 107.00 108.29 105.92 107.38 1,063,430 -0.15(-0.14%)
Mar 14, 2008 109.95 109.95 105.69 107.53 972,139 -1.82(-1.66%)
Mar 13, 2008 105.81 109.51 105.01 109.35 1,226,250 +2.28(+2.13%)
Mar 12, 2008 106.56 107.57 105.93 107.07 745,906 +0.95(+0.90%)
Mar 11, 2008 106.09 106.18 103.80 106.12 1,441,858 +2.16(+2.08%)
Mar 10, 2008 106.19 106.22 103.90 103.96 1,027,177 -1.45(-1.38%)
Mar 07, 2008 104.43 106.67 104.17 105.41 1,147,671 -0.05(-0.05%)
Mar 06, 2008 106.51 106.60 105.38 105.46 740,300 -1.39(-1.30%)
Mar 05, 2008 106.59 107.29 105.62 106.85 1,027,700 +0.81(+0.76%)
Mar 04, 2008 106.45 106.96 104.34 106.04 1,120,500 -1.19(-1.11%)
Mar 03, 2008 105.95 107.30 105.75 107.23 668,400 +0.94(+0.88%)
Feb 29, 2008 109.34 109.79 105.88 106.29 930,636 -4.05(-3.67%)
Feb 28, 2008 109.05 110.70 109.05 110.34 651,627 +0.72(+0.66%)
Feb 27, 2008 109.85 111.54 109.52 109.62 755,072 -0.86(-0.78%)
Feb 26, 2008 109.21 110.50 108.38 110.48 974,969 +1.15(+1.05%)
Feb 25, 2008 107.06 109.50 106.91 109.33 923,459 +2.54(+2.38%)
Feb 22, 2008 105.58 107.09 104.69 106.79 840,650 +1.76(+1.68%)
Feb 21, 2008 106.81 106.95 104.85 105.03 749,629 -1.51(-1.42%)
Feb 20, 2008 105.47 106.61 104.92 106.54 526,434 +0.61(+0.58%)
Feb 19, 2008 106.39 107.00 105.55 105.93 899,398 +0.54(+0.51%)
Feb 18, 2008 107.33 107.33 104.68 105.39 0 +0.00(+0.00%)
Feb 15, 2008 107.33 107.33 104.68 105.39 995,978 -1.94(-1.81%)
Feb 14, 2008 107.50 108.47 106.70 107.33 1,129,444 -0.23(-0.21%)
Feb 13, 2008 106.79 107.62 106.13 107.56 804,469 +1.64(+1.55%)
Feb 12, 2008 105.00 106.36 103.18 105.92 1,284,540 -0.23(-0.22%)
Feb 11, 2008 104.66 107.04 104.20 106.15 1,236,880 +0.90(+0.86%)
Feb 08, 2008 105.01 106.01 104.35 105.25 991,718 -0.47(-0.44%)
Feb 07, 2008 104.80 105.93 104.14 105.72 1,077,792 +0.29(+0.28%)
Feb 06, 2008 107.08 107.37 105.11 105.43 741,706 -1.13(-1.06%)
Feb 05, 2008 107.50 108.44 106.33 106.56 1,545,370 -2.63(-2.41%)
Feb 04, 2008 109.76 110.00 108.27 109.19 1,156,891 -0.57(-0.52%)
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.