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 30, 2012 77.31 77.69 76.67 76.85 1,030,505 -0.60(-0.77%)
Nov 29, 2012 77.49 77.70 76.68 77.45 457,916 +0.24(+0.31%)
Nov 28, 2012 76.13 77.33 75.66 77.21 543,517 +0.74(+0.97%)
Nov 27, 2012 76.48 77.34 75.88 76.47 606,237 -0.27(-0.35%)
Nov 26, 2012 76.00 76.85 75.69 76.74 613,913 +0.41(+0.54%)
Nov 23, 2012 75.92 76.33 75.38 76.33 196,571 +0.70(+0.93%)
Nov 21, 2012 75.51 76.05 75.22 75.63 352,828 +0.18(+0.24%)
Nov 20, 2012 74.90 75.45 74.32 75.45 366,766 +0.60(+0.80%)
Nov 19, 2012 74.89 74.96 74.04 74.85 625,538 +0.88(+1.19%)
Nov 16, 2012 72.60 74.01 71.91 73.97 1,899,671 +1.62(+2.24%)
Nov 15, 2012 72.40 73.06 72.10 72.35 804,855 -0.32(-0.44%)
Nov 14, 2012 74.26 74.42 72.43 72.67 654,605 -1.73(-2.33%)
Nov 13, 2012 73.75 75.38 73.75 74.40 458,482 +0.12(+0.16%)
Nov 12, 2012 74.57 74.71 74.21 74.28 429,041 -0.19(-0.26%)
Nov 09, 2012 73.51 75.07 73.51 74.47 562,725 +0.74(+1.00%)
Nov 08, 2012 73.95 74.90 73.73 73.73 797,876 -0.67(-0.90%)
Nov 07, 2012 76.14 76.56 72.27 74.40 1,920,228 -3.06(-3.95%)
Nov 06, 2012 76.27 77.68 75.85 77.46 954,716 +1.61(+2.12%)
Nov 05, 2012 75.64 75.96 74.93 75.85 799,276 +0.00(+0.00%)
Nov 02, 2012 74.88 76.19 74.51 75.85 877,635 +1.00(+1.34%)
Nov 01, 2012 73.94 75.00 73.04 74.85 728,610 +1.05(+1.42%)
Oct 31, 2012 73.65 74.40 72.81 73.80 336,547 +0.38(+0.52%)
Oct 26, 2012 73.62 73.42 73.42 73.42 328,500 -0.37(-0.50%)
Oct 25, 2012 73.58 74.12 73.11 73.79 481,221 +0.69(+0.94%)
Oct 24, 2012 72.78 73.83 72.67 73.10 453,881 +0.49(+0.67%)
Oct 23, 2012 71.89 72.89 71.89 72.61 466,797 -1.00(-1.36%)
Oct 19, 2012 74.47 74.75 73.48 73.61 579,219 -1.23(-1.64%)
Oct 18, 2012 74.25 75.00 73.79 74.84 348,486 +0.42(+0.56%)
Oct 17, 2012 73.72 74.51 73.60 74.42 497,557 +0.77(+1.05%)
Oct 16, 2012 73.03 73.78 72.99 73.65 303,584 +0.90(+1.24%)
Oct 15, 2012 72.33 72.81 72.24 72.75 387,714 +0.43(+0.59%)
Oct 12, 2012 72.35 73.16 71.98 72.32 482,458 +0.22(+0.31%)
Oct 11, 2012 72.62 72.96 72.10 72.10 426,247 -0.04(-0.06%)
Oct 10, 2012 72.70 72.70 72.04 72.14 297,102 -0.58(-0.80%)
Oct 09, 2012 73.25 73.68 72.63 72.72 300,017 -0.48(-0.66%)
Oct 08, 2012 73.41 73.41 73.01 73.20 422,022 -0.26(-0.35%)
Oct 05, 2012 73.57 73.94 73.23 73.46 371,201 +0.23(+0.31%)
Oct 04, 2012 73.35 73.87 72.95 73.23 581,494 +0.24(+0.33%)
Oct 03, 2012 73.22 73.64 72.86 72.99 460,950 -0.12(-0.16%)
Oct 02, 2012 73.53 73.70 73.06 73.11 438,092 -0.27(-0.37%)
Oct 01, 2012 71.96 73.52 71.73 73.38 633,934 +1.67(+2.33%)
Sep 28, 2012 72.15 72.46 71.55 71.71 650,186 -0.76(-1.05%)
Sep 27, 2012 72.42 72.75 72.11 72.47 491,998 +0.26(+0.36%)
Sep 26, 2012 71.88 72.73 71.55 72.21 454,195 +0.24(+0.33%)
Sep 25, 2012 72.24 72.51 71.90 71.97 426,714 -0.24(-0.33%)
Sep 24, 2012 72.15 72.50 71.54 72.21 387,003 -0.25(-0.35%)
Sep 21, 2012 72.31 72.91 72.27 72.46 621,466 +0.23(+0.32%)
Sep 20, 2012 71.90 72.30 71.37 72.23 419,442 -0.12(-0.17%)
Sep 19, 2012 72.38 72.60 71.83 72.35 440,582 -0.06(-0.08%)
Sep 18, 2012 73.05 73.05 72.41 72.41 520,209 -0.59(-0.81%)
Sep 17, 2012 72.83 73.61 72.81 73.00 454,879 -0.10(-0.14%)
Sep 14, 2012 72.48 73.45 72.24 73.10 575,898 +0.54(+0.74%)
Sep 13, 2012 72.07 72.97 71.29 72.56 436,796 +0.46(+0.64%)
Sep 12, 2012 71.78 72.38 71.25 72.10 469,466 +0.58(+0.81%)
Sep 11, 2012 71.43 71.69 71.25 71.52 582,205 +0.06(+0.08%)
Sep 10, 2012 70.99 71.79 70.90 71.46 383,611 +0.06(+0.08%)
Sep 07, 2012 70.61 71.49 70.49 71.40 321,039 +0.49(+0.69%)
Sep 06, 2012 69.81 70.93 69.71 70.91 425,281 +1.53(+2.21%)
Sep 05, 2012 69.18 69.74 69.06 69.38 492,800 +0.32(+0.46%)
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.