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 (%)
Nov 28, 2008 65.63 67.17 65.50 67.17 321,283 +1.10(+1.66%)
Nov 26, 2008 62.40 66.07 61.90 66.07 889,130 +2.76(+4.36%)
Nov 25, 2008 64.53 65.16 61.49 63.31 3,148,825 -0.22(-0.35%)
Nov 24, 2008 65.00 66.18 62.45 63.53 1,714,588 -0.40(-0.63%)
Nov 21, 2008 60.11 63.93 58.49 63.93 1,743,354 +4.61(+7.77%)
Nov 20, 2008 64.29 65.65 58.74 59.32 2,446,432 -5.84(-8.96%)
Nov 19, 2008 69.13 69.84 65.06 65.16 1,037,770 -4.15(-5.99%)
Nov 18, 2008 68.15 70.10 66.94 69.31 973,336 +0.81(+1.18%)
Nov 17, 2008 68.33 70.11 67.41 68.50 930,319 -0.83(-1.20%)
Nov 14, 2008 69.60 73.13 68.81 69.33 0 -1.75(-2.46%)
Nov 13, 2008 71.87 72.30 65.70 71.08 1,987,199 -0.51(-0.71%)
Nov 12, 2008 72.56 73.79 71.00 71.59 1,395,901 -2.09(-2.84%)
Nov 11, 2008 74.42 75.99 73.00 73.68 946,112 -1.86(-2.46%)
Nov 10, 2008 76.95 77.35 74.57 75.54 765,302 -0.15(-0.20%)
Nov 07, 2008 75.15 76.59 74.08 75.69 838,044 +0.68(+0.91%)
Nov 06, 2008 77.80 80.22 74.48 75.01 1,053,919 -4.35(-5.48%)
Nov 05, 2008 82.29 82.99 79.21 79.36 835,046 -3.57(-4.30%)
Nov 04, 2008 81.70 83.19 80.62 82.93 1,084,438 +2.50(+3.11%)
Nov 03, 2008 81.09 81.90 79.65 80.43 646,683 -0.74(-0.91%)
Oct 31, 2008 77.57 81.76 77.38 81.17 0 +3.14(+4.02%)
Oct 30, 2008 76.78 78.88 76.38 78.03 1,254,669 +3.06(+4.08%)
Oct 29, 2008 76.97 78.33 74.87 74.97 1,159,775 -2.47(-3.19%)
Oct 28, 2008 74.55 77.63 71.98 77.44 1,644,863 +4.36(+5.97%)
Oct 27, 2008 75.13 76.08 72.96 73.08 1,697,864 -3.17(-4.16%)
Oct 24, 2008 77.35 79.00 76.09 76.25 1,542,390 -5.48(-6.71%)
Oct 23, 2008 81.28 82.94 76.63 81.73 1,321,250 +1.89(+2.37%)
Oct 22, 2008 80.20 82.87 78.39 79.84 1,316,352 -2.16(-2.63%)
Oct 21, 2008 85.04 86.32 81.88 82.00 1,194,664 -4.33(-5.02%)
Oct 20, 2008 82.02 86.40 82.02 86.33 1,133,998 +3.55(+4.29%)
Oct 17, 2008 83.52 85.61 78.84 82.78 0 -1.21(-1.44%)
Oct 16, 2008 79.40 84.02 76.44 83.99 2,106,740 +4.84(+6.11%)
Oct 15, 2008 86.01 86.01 79.15 79.15 1,219,694 -6.82(-7.93%)
Oct 14, 2008 91.26 91.26 84.85 85.97 1,423,230 -2.03(-2.31%)
Oct 13, 2008 82.16 88.00 80.48 88.00 1,547,396 +8.00(+10.00%)
Oct 10, 2008 81.09 83.93 75.93 80.00 3,105,622 -4.63(-5.47%)
Oct 09, 2008 90.49 90.56 84.63 84.63 1,431,398 -4.86(-5.43%)
Oct 08, 2008 86.56 92.27 85.70 89.49 2,049,915 +1.40(+1.59%)
Oct 07, 2008 92.33 93.00 88.09 88.09 1,292,026 -3.21(-3.52%)
Oct 06, 2008 93.94 93.95 90.12 91.30 1,873,142 -2.75(-2.92%)
Oct 03, 2008 95.10 96.50 93.71 94.05 0 -0.16(-0.17%)
Oct 02, 2008 96.55 98.28 94.11 94.21 2,062,698 -2.61(-2.70%)
Oct 01, 2008 97.19 97.58 95.86 96.82 732,725 -1.50(-1.53%)
Sep 30, 2008 98.04 98.32 95.89 98.32 954,891 +1.07(+1.10%)
Sep 29, 2008 98.80 100.94 96.60 97.25 1,321,573 -2.66(-2.66%)
Sep 26, 2008 99.35 100.30 98.28 99.91 0 -0.51(-0.51%)
Sep 25, 2008 99.53 101.17 98.81 100.42 679,415 +1.25(+1.26%)
Sep 24, 2008 100.03 100.40 98.29 99.17 762,256 -0.71(-0.71%)
Sep 23, 2008 100.00 101.19 99.49 99.88 961,855 -0.06(-0.06%)
Sep 22, 2008 100.21 101.54 99.54 99.94 667,339 -1.51(-1.49%)
Sep 19, 2008 103.60 105.51 100.72 101.45 0 -0.18(-0.18%)
Sep 18, 2008 99.50 102.97 97.65 101.63 1,212,330 +3.28(+3.34%)
Sep 17, 2008 99.28 100.87 98.32 98.35 1,062,761 -2.39(-2.37%)
Sep 16, 2008 99.59 101.55 95.01 100.74 1,112,581 +1.15(+1.15%)
Sep 15, 2008 101.04 102.29 99.59 99.59 849,993 -3.57(-3.46%)
Sep 12, 2008 102.01 103.42 101.09 103.16 490,971 +0.78(+0.76%)
Sep 11, 2008 101.62 102.73 100.34 102.38 1,101,674 -0.06(-0.06%)
Sep 10, 2008 105.24 106.08 102.00 102.44 2,274,738 -2.92(-2.77%)
Sep 09, 2008 105.25 107.01 105.25 105.36 1,052,509 +0.13(+0.12%)
Sep 08, 2008 104.25 105.60 102.66 105.23 987,570 +2.59(+2.52%)
Sep 05, 2008 99.38 103.22 99.38 102.64 0 +2.66(+2.66%)
Sep 04, 2008 103.49 103.74 99.58 99.98 976,185 -3.51(-3.39%)
Sep 03, 2008 103.87 104.52 102.95 103.49 790,352 -0.38(-0.37%)
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.