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 (%)
Jul 31, 2007 99.68 100.40 97.56 97.56 820,089 -1.66(-1.67%)
Jul 30, 2007 98.00 99.30 97.50 99.22 822,165 +1.49(+1.52%)
Jul 27, 2007 97.47 100.20 97.45 97.73 1,375,400 +0.61(+0.63%)
Jul 26, 2007 100.01 100.18 96.82 97.12 1,591,639 -3.74(-3.71%)
Jul 25, 2007 101.30 101.90 99.95 100.86 862,816 +0.56(+0.56%)
Jul 24, 2007 100.88 101.79 100.03 100.30 796,702 -1.39(-1.37%)
Jul 23, 2007 101.80 102.97 100.07 101.69 1,066,500 +1.78(+1.78%)
Jul 20, 2007 100.43 101.12 99.90 99.91 742,100 -0.64(-0.64%)
Jul 19, 2007 100.19 100.72 99.95 100.55 493,600 +0.29(+0.29%)
Jul 18, 2007 100.00 100.50 99.30 100.26 970,200 -0.26(-0.26%)
Jul 17, 2007 99.85 100.94 99.66 100.52 1,173,300 +0.65(+0.65%)
Jul 16, 2007 100.00 100.25 99.65 99.87 916,400 -0.11(-0.11%)
Jul 13, 2007 100.15 100.61 99.56 99.98 956,800 -0.17(-0.17%)
Jul 12, 2007 99.00 100.16 98.55 100.15 1,122,400 +1.60(+1.62%)
Jul 11, 2007 97.74 98.55 97.50 98.55 727,000 +0.81(+0.83%)
Jul 10, 2007 98.11 98.85 97.73 97.74 932,600 -1.02(-1.03%)
Jul 09, 2007 98.86 98.90 97.83 98.76 635,600 -0.15(-0.15%)
Jul 06, 2007 99.50 99.50 98.77 98.91 418,100 -0.58(-0.58%)
Jul 05, 2007 98.63 99.60 98.35 99.49 791,700 +1.29(+1.31%)
Jul 03, 2007 97.90 98.36 97.44 98.20 196,900 +0.17(+0.17%)
Jul 02, 2007 97.56 98.23 97.52 98.03 516,100 +0.64(+0.66%)
Jun 29, 2007 97.41 98.07 96.73 97.39 848,200 +0.68(+0.70%)
Jun 28, 2007 99.00 98.62 96.65 96.71 1,042,000 -1.91(-1.94%)
Jun 27, 2007 97.04 98.62 97.01 98.62 650,700 +1.34(+1.38%)
Jun 26, 2007 97.56 98.17 96.99 97.28 578,500 -0.03(-0.03%)
Jun 25, 2007 97.40 98.16 96.75 97.31 688,230 +0.16(+0.16%)
Jun 22, 2007 99.00 99.01 96.83 97.15 816,500 -2.05(-2.07%)
Jun 21, 2007 98.23 99.56 97.59 99.20 657,500 +0.97(+0.99%)
Jun 20, 2007 99.05 99.72 98.23 98.23 774,800 -0.70(-0.71%)
Jun 19, 2007 98.16 99.09 98.03 98.93 554,700 +0.77(+0.78%)
Jun 18, 2007 98.98 98.98 97.80 98.16 512,000 -0.38(-0.39%)
Jun 15, 2007 98.75 99.13 98.34 98.54 745,800 +0.43(+0.44%)
Jun 14, 2007 98.34 99.95 97.71 98.11 1,376,300 +1.46(+1.51%)
Jun 13, 2007 94.77 96.74 94.77 96.65 674,300 +2.13(+2.25%)
Jun 12, 2007 94.80 95.30 94.47 94.52 823,600 -0.46(-0.48%)
Jun 11, 2007 95.15 95.58 94.98 94.98 474,900 -0.16(-0.17%)
Jun 08, 2007 93.79 95.26 93.21 95.14 541,600 +0.83(+0.88%)
Jun 07, 2007 95.18 95.27 94.31 94.31 880,800 -1.12(-1.17%)
Jun 06, 2007 95.45 95.67 95.11 95.43 729,600 -0.20(-0.21%)
Jun 05, 2007 94.88 95.72 94.76 95.63 775,700 +0.25(+0.26%)
Jun 04, 2007 94.38 95.79 94.38 95.38 658,500 -0.41(-0.43%)
Jun 01, 2007 95.61 95.80 94.83 95.79 512,600 +0.53(+0.56%)
May 31, 2007 94.30 95.33 94.25 95.26 714,700 +0.92(+0.98%)
May 30, 2007 93.55 94.34 93.17 94.34 386,700 +0.55(+0.59%)
May 29, 2007 93.15 93.95 92.99 93.79 412,500 +0.57(+0.61%)
May 25, 2007 92.63 93.44 92.53 93.22 351,500 +0.42(+0.45%)
May 24, 2007 95.40 94.79 92.77 92.80 503,900 -1.05(-1.12%)
May 23, 2007 94.23 94.43 93.36 93.85 690,400 -0.86(-0.91%)
May 22, 2007 94.61 95.00 94.05 94.71 483,000 +0.25(+0.26%)
May 21, 2007 94.33 94.93 94.15 94.46 598,903 +0.16(+0.17%)
May 18, 2007 94.79 95.19 93.82 94.30 738,800 -0.44(-0.46%)
May 17, 2007 94.30 94.92 93.80 94.74 475,095 +0.44(+0.47%)
May 16, 2007 93.90 94.60 93.78 94.30 480,282 +0.87(+0.93%)
May 15, 2007 94.05 94.62 93.01 93.43 723,100 -0.39(-0.42%)
May 14, 2007 94.49 94.95 93.33 93.82 658,800 -0.92(-0.97%)
May 11, 2007 94.85 95.03 94.36 94.74 527,400 +0.14(+0.15%)
May 10, 2007 95.44 95.67 94.45 94.60 712,143 -0.84(-0.88%)
May 09, 2007 94.75 95.50 94.56 95.44 1,092,300 +1.53(+1.63%)
May 08, 2007 93.80 94.00 92.85 93.91 582,800 +0.12(+0.13%)
May 07, 2007 92.45 94.04 92.45 93.79 799,346 +1.31(+1.42%)
May 04, 2007 91.93 93.08 91.93 92.48 869,450 +0.80(+0.87%)
May 03, 2007 90.99 91.86 90.96 91.68 822,100 +0.78(+0.86%)
May 02, 2007 91.29 91.96 90.86 90.90 762,100 -0.18(-0.20%)
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.