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 (%)
May 31, 2012 67.40 68.71 67.00 68.19 952,031 +0.58(+0.86%)
May 30, 2012 67.45 67.86 66.81 67.61 769,584 -0.29(-0.43%)
May 29, 2012 67.76 68.02 67.43 67.90 487,474 +0.71(+1.06%)
May 25, 2012 67.46 68.00 66.99 67.19 298,037 -0.49(-0.72%)
May 24, 2012 68.33 68.53 66.90 67.68 563,501 -0.30(-0.44%)
May 23, 2012 67.88 68.17 66.46 67.98 653,626 -0.35(-0.51%)
May 22, 2012 68.10 68.68 67.88 68.33 471,332 +0.23(+0.34%)
May 21, 2012 67.59 68.27 66.79 68.10 374,283 +0.52(+0.77%)
May 18, 2012 68.20 68.20 67.45 67.58 891,893 -0.30(-0.44%)
May 17, 2012 68.54 68.75 67.84 67.88 710,848 -0.56(-0.82%)
May 16, 2012 70.02 70.22 68.43 68.44 1,034,214 -1.06(-1.53%)
May 15, 2012 70.14 70.22 69.33 69.50 666,317 -0.85(-1.21%)
May 14, 2012 69.89 70.68 69.74 70.35 537,771 -0.18(-0.26%)
May 11, 2012 70.72 71.16 70.47 70.53 621,045 -0.47(-0.66%)
May 10, 2012 70.86 71.17 70.74 71.00 818,058 +0.54(+0.77%)
May 09, 2012 70.63 71.14 70.30 70.46 791,549 -0.69(-0.97%)
May 08, 2012 71.04 71.26 70.65 71.15 780,315 -0.26(-0.36%)
May 07, 2012 71.75 71.92 71.27 71.41 749,030 -0.59(-0.82%)
May 04, 2012 72.15 72.24 71.71 72.00 838,214 -0.40(-0.55%)
May 03, 2012 72.93 73.49 71.87 72.40 933,861 -0.60(-0.82%)
May 02, 2012 73.32 73.61 72.87 73.00 858,848 -0.77(-1.04%)
May 01, 2012 73.63 74.19 72.72 73.77 1,034,789 +0.23(+0.31%)
Apr 30, 2012 73.17 73.63 72.76 73.54 671,532 +0.05(+0.07%)
Apr 27, 2012 74.00 74.20 73.16 73.49 1,039,808 -0.10(-0.14%)
Apr 26, 2012 71.00 74.79 70.01 73.59 1,675,199 +3.56(+5.08%)
Apr 25, 2012 70.31 70.64 69.55 70.03 1,051,703 +0.18(+0.26%)
Apr 24, 2012 69.41 69.99 69.18 69.85 731,706 +0.43(+0.62%)
Apr 23, 2012 69.46 69.58 68.76 69.42 714,402 -0.49(-0.70%)
Apr 20, 2012 69.62 70.38 69.36 69.91 868,598 +0.44(+0.63%)
Apr 19, 2012 69.94 70.08 69.14 69.47 646,907 -0.48(-0.69%)
Apr 18, 2012 70.09 70.22 69.74 69.95 518,929 -0.35(-0.50%)
Apr 17, 2012 69.53 70.49 69.27 70.30 568,305 +1.21(+1.75%)
Apr 16, 2012 69.27 69.76 69.04 69.09 805,599 +0.07(+0.10%)
Apr 13, 2012 69.48 69.57 68.82 69.02 588,282 -0.54(-0.78%)
Apr 12, 2012 68.25 69.72 68.23 69.56 548,707 +1.33(+1.95%)
Apr 11, 2012 67.95 68.61 67.72 68.23 731,853 +0.82(+1.22%)
Apr 10, 2012 68.47 68.47 67.10 67.41 967,265 -1.06(-1.55%)
Apr 09, 2012 68.39 68.60 67.66 68.47 760,958 -0.53(-0.77%)
Apr 05, 2012 69.79 70.05 68.77 69.00 812,406 -1.05(-1.50%)
Apr 04, 2012 70.51 70.78 69.98 70.05 601,904 -0.90(-1.27%)
Apr 03, 2012 71.68 71.75 70.60 70.95 756,163 -0.63(-0.88%)
Apr 02, 2012 70.28 71.82 70.00 71.58 829,027 +0.81(+1.14%)
Mar 30, 2012 71.10 71.24 70.56 70.77 578,096 -0.09(-0.13%)
Mar 29, 2012 70.87 70.96 70.15 70.86 390,224 -0.10(-0.14%)
Mar 28, 2012 71.47 71.50 70.42 70.96 406,054 -0.38(-0.53%)
Mar 27, 2012 70.92 72.16 70.65 71.34 1,071,228 +0.65(+0.92%)
Mar 26, 2012 70.00 70.80 69.96 70.69 552,673 +1.13(+1.62%)
Mar 23, 2012 69.49 69.73 69.27 69.56 781,511 -0.04(-0.06%)
Mar 22, 2012 69.42 69.76 69.17 69.60 527,610 -0.13(-0.19%)
Mar 21, 2012 70.11 70.26 69.70 69.73 622,383 -0.35(-0.50%)
Mar 20, 2012 70.38 70.44 69.46 70.08 513,070 -0.44(-0.62%)
Mar 19, 2012 70.84 71.10 70.39 70.52 571,746 -0.48(-0.68%)
Mar 16, 2012 70.74 71.34 70.69 71.00 982,848 +0.23(+0.32%)
Mar 15, 2012 70.60 70.83 70.28 70.77 1,158,784 +0.17(+0.24%)
Mar 14, 2012 70.00 70.76 69.92 70.60 986,019 +0.61(+0.87%)
Mar 13, 2012 68.80 70.05 68.63 69.99 838,288 +1.36(+1.98%)
Mar 12, 2012 68.16 68.68 68.00 68.63 471,756 +0.44(+0.65%)
Mar 09, 2012 68.29 68.48 67.61 68.19 594,760 +0.04(+0.06%)
Mar 08, 2012 68.20 68.62 67.60 68.15 887,804 +0.42(+0.62%)
Mar 07, 2012 67.84 67.92 67.31 67.73 764,286 +0.03(+0.04%)
Mar 06, 2012 68.00 68.21 67.51 67.70 911,586 -1.07(-1.56%)
Mar 05, 2012 68.83 69.15 68.58 68.77 853,726 -0.06(-0.09%)
Mar 02, 2012 69.40 69.54 68.66 68.83 756,242 -0.76(-1.09%)
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.