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 (%)
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%)
Feb 01, 2008 111.00 111.88 108.51 109.76 1,268,037 -0.52(-0.47%)
Jan 31, 2008 105.74 110.88 105.74 110.28 1,241,076 +2.43(+2.25%)
Jan 30, 2008 108.44 109.46 106.63 107.85 1,004,759 -0.39(-0.36%)
Jan 29, 2008 106.87 108.63 106.68 108.24 889,549 +2.23(+2.10%)
Jan 28, 2008 107.32 107.32 105.09 106.01 1,083,828 -0.95(-0.89%)
Jan 25, 2008 106.87 108.34 106.10 106.96 1,070,647 +0.89(+0.84%)
Jan 24, 2008 105.59 107.47 105.13 106.07 1,152,152 +0.89(+0.85%)
Jan 23, 2008 97.52 105.44 97.52 105.18 1,584,182 +3.19(+3.13%)
Jan 22, 2008 98.63 102.81 97.21 101.99 1,248,208 -1.44(-1.39%)
Jan 21, 2008 103.77 105.88 102.91 103.43 0 +0.00(+0.00%)
Jan 18, 2008 103.77 105.88 102.91 103.43 1,176,523 +0.51(+0.50%)
Jan 17, 2008 105.96 106.68 102.33 102.92 1,412,980 -2.93(-2.77%)
Jan 16, 2008 106.59 107.15 105.53 105.85 1,367,022 -1.01(-0.95%)
Jan 15, 2008 106.39 108.06 105.80 106.86 881,029 -1.00(-0.93%)
Jan 14, 2008 105.83 108.23 105.83 107.86 814,001 +2.28(+2.16%)
Jan 11, 2008 106.14 106.84 104.93 105.58 1,347,133 -1.23(-1.15%)
Jan 10, 2008 106.31 108.27 105.70 106.81 1,063,316 -0.09(-0.08%)
Jan 09, 2008 104.01 106.95 103.75 106.90 1,046,200 +2.87(+2.76%)
Jan 08, 2008 104.56 105.74 103.72 104.03 1,857,826 -0.22(-0.21%)
Jan 07, 2008 105.23 105.46 103.09 104.25 1,042,263 -0.54(-0.52%)
Jan 04, 2008 104.52 105.87 104.23 104.79 925,133 -0.52(-0.49%)
Jan 03, 2008 104.70 105.65 104.45 105.31 750,600 +0.75(+0.72%)
Jan 02, 2008 105.66 106.50 103.77 104.56 935,092 -1.38(-1.30%)
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.