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 (%)
Dec 31, 2015 120.26 119.51 119.51 119.51 290,300 -1.43(-1.18%)
Dec 30, 2015 120.78 121.68 120.30 120.94 302,713 +0.22(+0.18%)
Dec 29, 2015 120.05 121.27 119.94 120.72 270,399 +1.34(+1.12%)
Dec 28, 2015 119.71 119.71 118.05 119.38 316,082 -0.57(-0.48%)
Dec 24, 2015 119.61 119.95 119.95 119.95 123,500 +0.23(+0.19%)
Dec 23, 2015 118.98 119.89 118.13 119.72 872,456 +1.24(+1.05%)
Dec 22, 2015 117.93 119.12 117.58 118.48 432,243 +1.22(+1.04%)
Dec 21, 2015 117.71 118.66 116.76 117.26 512,719 +0.70(+0.60%)
Dec 18, 2015 117.58 117.78 116.43 116.56 1,055,889 -1.09(-0.93%)
Dec 17, 2015 120.99 121.24 117.53 117.65 658,289 -3.12(-2.58%)
Dec 16, 2015 120.33 121.29 119.09 120.77 461,108 +1.29(+1.08%)
Dec 15, 2015 119.86 121.30 119.17 119.48 465,670 -0.03(-0.03%)
Dec 14, 2015 119.55 119.89 117.94 119.51 671,020 +0.25(+0.21%)
Dec 11, 2015 119.77 120.49 118.93 119.26 560,919 -1.93(-1.59%)
Dec 10, 2015 120.57 121.97 119.84 121.19 538,861 +0.58(+0.48%)
Dec 09, 2015 123.50 124.44 119.93 120.61 737,318 -3.60(-2.90%)
Dec 08, 2015 124.27 125.23 123.41 124.21 823,037 -1.26(-1.00%)
Dec 07, 2015 123.81 125.69 123.81 125.47 815,706 +1.46(+1.18%)
Dec 04, 2015 121.21 124.82 121.02 124.01 1,175,495 +3.27(+2.71%)
Dec 03, 2015 122.56 122.90 120.08 120.74 482,083 -1.62(-1.32%)
Dec 02, 2015 122.93 123.49 122.00 122.36 466,227 -0.60(-0.49%)
Dec 01, 2015 123.30 123.90 122.18 122.96 625,233 +0.55(+0.45%)
Nov 30, 2015 124.60 124.60 122.03 122.41 699,640 -2.06(-1.66%)
Nov 27, 2015 123.60 124.86 123.59 124.47 152,501 +0.90(+0.73%)
Nov 25, 2015 124.48 123.57 123.57 123.57 482,100 -1.04(-0.83%)
Nov 24, 2015 125.63 125.93 118.29 124.61 2,009,842 -1.41(-1.12%)
Nov 23, 2015 126.12 126.60 125.72 126.02 407,327 -0.33(-0.26%)
Nov 20, 2015 126.04 126.93 125.83 126.35 496,059 +0.99(+0.79%)
Nov 19, 2015 125.53 126.20 124.42 125.36 519,215 +0.20(+0.16%)
Nov 18, 2015 124.68 125.96 124.21 125.16 679,091 +0.74(+0.59%)
Nov 17, 2015 124.05 124.84 123.05 124.42 878,082 +0.77(+0.62%)
Nov 16, 2015 118.96 123.95 118.96 123.65 1,149,275 +5.24(+4.43%)
Nov 13, 2015 118.68 119.63 118.25 118.41 481,048 -0.44(-0.37%)
Nov 12, 2015 119.07 119.59 118.37 118.85 820,086 -1.32(-1.10%)
Nov 11, 2015 120.23 121.50 119.96 120.17 478,442 +0.28(+0.23%)
Nov 10, 2015 120.30 121.00 119.05 119.89 486,244 -0.79(-0.65%)
Nov 09, 2015 121.45 121.68 119.92 120.68 388,236 -1.41(-1.15%)
Nov 06, 2015 122.46 122.98 120.47 122.09 707,155 -0.84(-0.68%)
Nov 05, 2015 123.13 123.75 122.42 122.93 709,207 -0.11(-0.09%)
Nov 04, 2015 123.94 124.50 122.60 123.04 876,024 -0.68(-0.55%)
Nov 03, 2015 123.80 124.73 123.28 123.72 870,000 -0.51(-0.41%)
Nov 02, 2015 126.40 127.47 123.07 124.23 1,327,030 -2.17(-1.72%)
Oct 30, 2015 127.43 128.77 126.36 126.40 1,360,153 -2.00(-1.56%)
Oct 29, 2015 123.79 131.36 120.93 128.40 2,197,276 +2.81(+2.24%)
Oct 28, 2015 116.85 126.23 116.84 125.59 1,869,702 +11.04(+9.64%)
Oct 27, 2015 114.46 115.22 114.23 114.55 419,963 -0.49(-0.43%)
Oct 26, 2015 114.99 115.31 114.36 115.04 256,749 +0.20(+0.17%)
Oct 23, 2015 114.42 115.13 113.45 114.84 341,181 +0.83(+0.73%)
Oct 22, 2015 112.18 114.70 112.08 114.01 365,763 +2.66(+2.39%)
Oct 21, 2015 111.45 112.73 111.31 111.35 435,044 +0.69(+0.62%)
Oct 20, 2015 109.76 111.07 108.22 110.66 461,203 +0.73(+0.66%)
Oct 19, 2015 109.94 110.14 109.59 109.93 658,559 -0.41(-0.37%)
Oct 16, 2015 110.82 111.14 110.04 110.34 434,691 +0.00(+0.00%)
Oct 15, 2015 110.23 110.70 108.91 110.34 592,227 +0.84(+0.77%)
Oct 14, 2015 111.45 111.93 108.81 109.50 367,774 -1.98(-1.78%)
Oct 13, 2015 112.59 113.27 111.44 111.48 450,134 -2.10(-1.85%)
Oct 12, 2015 113.56 113.85 113.07 113.58 330,717 -0.10(-0.09%)
Oct 09, 2015 113.12 114.35 112.64 113.68 433,461 +0.85(+0.75%)
Oct 08, 2015 110.14 113.19 110.14 112.83 478,645 +2.39(+2.16%)
Oct 07, 2015 108.13 110.56 108.13 110.44 758,885 +2.80(+2.60%)
Oct 06, 2015 106.97 108.58 106.97 107.64 608,486 +0.51(+0.48%)
Oct 05, 2015 106.14 107.21 106.14 107.13 438,883 +1.87(+1.78%)
Oct 02, 2015 102.76 105.29 102.40 105.26 411,331 +1.27(+1.22%)
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.