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, 2009 68.01 69.45 67.11 67.80 1,517,722 +0.28(+0.41%)
Mar 30, 2009 68.29 68.63 66.76 67.52 1,125,493 -3.21(-4.54%)
Mar 26, 2009 68.89 70.73 68.57 70.73 1,274,964 +2.30(+3.36%)
Mar 25, 2009 67.01 69.19 66.87 68.43 1,222,515 +1.62(+2.42%)
Mar 24, 2009 66.13 67.61 66.08 66.81 1,062,338 +0.03(+0.04%)
Mar 23, 2009 65.31 66.78 65.16 66.78 1,028,095 +3.25(+5.12%)
Mar 20, 2009 63.92 65.21 63.30 63.53 1,345,645 -0.07(-0.11%)
Mar 19, 2009 64.00 64.14 62.85 63.60 1,094,809 +0.14(+0.22%)
Mar 18, 2009 62.89 64.33 61.73 63.46 983,971 +0.30(+0.47%)
Mar 17, 2009 61.29 63.16 60.38 63.16 1,210,990 +1.87(+3.05%)
Mar 16, 2009 60.90 62.73 60.75 61.29 1,127,919 +1.00(+1.66%)
Mar 13, 2009 59.58 60.52 58.98 60.29 0 +0.75(+1.26%)
Mar 12, 2009 58.11 59.59 57.70 59.54 2,406,575 +0.98(+1.67%)
Mar 11, 2009 59.04 60.02 58.30 58.56 1,982,451 -0.19(-0.32%)
Mar 10, 2009 58.56 58.83 57.12 58.75 2,010,836 +1.12(+1.94%)
Mar 09, 2009 58.01 58.84 57.35 57.63 1,646,637 -1.07(-1.82%)
Mar 06, 2009 60.09 61.01 57.76 58.70 0 -0.94(-1.58%)
Mar 05, 2009 62.15 62.52 59.48 59.64 2,521,297 -3.17(-5.05%)
Mar 04, 2009 61.39 63.62 60.81 62.81 2,120,465 -0.75(-1.18%)
Mar 02, 2009 66.60 66.69 63.33 63.56 2,216,404 -4.09(-6.05%)
Feb 27, 2009 69.46 70.05 67.43 67.65 0 -2.96(-4.19%)
Feb 26, 2009 72.28 72.48 70.56 70.61 1,183,846 -1.16(-1.62%)
Feb 25, 2009 73.55 73.72 71.38 71.77 1,495,804 -2.32(-3.13%)
Feb 24, 2009 72.84 74.64 72.24 74.09 1,219,867 +1.74(+2.40%)
Feb 23, 2009 76.10 76.10 72.21 72.35 1,336,891 -3.12(-4.13%)
Feb 20, 2009 75.19 76.14 74.64 75.47 1,510,047 -0.65(-0.85%)
Feb 19, 2009 76.16 77.12 75.86 76.12 1,104,838 +0.40(+0.53%)
Feb 18, 2009 76.09 76.54 75.19 75.72 1,308,446 +0.01(+0.01%)
Feb 17, 2009 76.28 76.84 74.38 75.71 1,228,013 -2.46(-3.15%)
Feb 13, 2009 77.09 79.08 77.09 78.17 881,756 +0.99(+1.28%)
Feb 12, 2009 76.08 77.33 75.23 77.18 1,125,263 +0.12(+0.16%)
Feb 11, 2009 77.58 78.00 76.69 77.06 944,599 -0.25(-0.32%)
Feb 10, 2009 78.82 79.34 76.52 77.31 1,157,679 -2.03(-2.56%)
Feb 09, 2009 78.65 79.82 78.52 79.34 1,113,828 +0.54(+0.69%)
Feb 06, 2009 79.46 80.48 77.21 78.80 1,569,536 -0.77(-0.97%)
Feb 05, 2009 78.13 79.93 77.59 79.57 973,354 +1.04(+1.32%)
Feb 04, 2009 77.87 80.00 77.62 78.53 1,049,871 +0.75(+0.96%)
Feb 03, 2009 79.35 79.35 76.33 77.78 1,432,975 -1.00(-1.27%)
Feb 02, 2009 77.83 79.24 77.14 78.78 1,283,645 -0.24(-0.30%)
Jan 30, 2009 78.65 80.36 78.24 79.02 0 +0.67(+0.86%)
Jan 29, 2009 79.16 80.98 77.08 78.35 1,234,452 -1.48(-1.85%)
Jan 28, 2009 80.41 80.58 78.37 79.83 1,338,220 +0.67(+0.85%)
Jan 27, 2009 79.64 80.69 78.30 79.16 1,096,610 -0.19(-0.24%)
Jan 26, 2009 78.14 79.96 77.84 79.35 793,280 +1.06(+1.35%)
Jan 23, 2009 77.92 79.29 77.10 78.29 957,872 -1.09(-1.37%)
Jan 22, 2009 77.98 79.80 76.38 79.38 950,029 +0.89(+1.13%)
Jan 21, 2009 77.59 78.56 76.89 78.49 1,121,112 +1.57(+2.04%)
Jan 20, 2009 78.96 80.42 76.81 76.92 1,224,601 -1.80(-2.29%)
Jan 16, 2009 76.82 79.33 76.68 78.72 1,120,631 +2.68(+3.52%)
Jan 15, 2009 75.52 76.30 73.75 76.04 699,868 +0.27(+0.36%)
Jan 14, 2009 76.35 76.50 75.02 75.77 1,130,870 -0.64(-0.84%)
Jan 13, 2009 77.92 77.92 75.84 76.41 1,104,827 +0.16(+0.21%)
Jan 12, 2009 76.69 77.00 75.50 76.25 859,176 -0.46(-0.60%)
Jan 09, 2009 77.50 77.50 75.76 76.71 906,544 -0.51(-0.66%)
Jan 08, 2009 76.65 77.83 75.73 77.22 1,153,016 +0.39(+0.51%)
Jan 07, 2009 77.20 77.72 76.14 76.83 866,644 -1.59(-2.03%)
Jan 06, 2009 77.64 78.84 77.00 78.42 1,116,491 +1.10(+1.42%)
Jan 05, 2009 75.56 77.51 75.00 77.32 1,347,796 +1.56(+2.06%)
Jan 02, 2009 74.72 75.99 73.14 75.76 0 +1.98(+2.68%)
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.