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 (%)
Aug 31, 2015 106.59 106.80 105.19 105.47 559,521 -1.50(-1.40%)
Aug 28, 2015 106.77 107.17 106.25 106.97 528,866 -0.15(-0.14%)
Aug 27, 2015 108.07 108.84 105.18 107.12 1,008,752 +0.00(+0.00%)
Aug 26, 2015 106.42 107.30 103.83 107.12 736,646 +2.75(+2.63%)
Aug 25, 2015 106.87 107.79 104.24 104.37 862,080 -1.29(-1.22%)
Aug 24, 2015 101.11 108.43 101.11 105.66 1,151,859 -2.84(-2.62%)
Aug 21, 2015 110.29 110.85 108.43 108.50 645,321 -3.13(-2.80%)
Aug 20, 2015 112.72 112.96 111.55 111.63 496,760 -2.15(-1.89%)
Aug 19, 2015 114.22 114.94 113.40 113.78 525,435 -1.27(-1.10%)
Aug 18, 2015 115.37 115.64 114.81 115.05 439,938 -0.74(-0.64%)
Aug 17, 2015 115.02 115.91 114.84 115.79 350,152 +0.36(+0.31%)
Aug 14, 2015 115.65 116.16 114.38 115.43 675,187 -0.12(-0.10%)
Aug 13, 2015 114.98 116.26 114.37 115.55 697,706 +0.01(+0.01%)
Aug 12, 2015 114.30 116.00 113.76 115.54 793,640 -0.09(-0.08%)
Aug 11, 2015 115.26 115.75 114.69 115.63 670,503 -0.71(-0.61%)
Aug 10, 2015 116.18 117.36 115.72 116.34 925,232 +1.07(+0.93%)
Aug 07, 2015 115.40 116.08 114.10 115.27 593,289 -0.44(-0.38%)
Aug 06, 2015 115.59 116.06 114.56 115.71 702,787 +0.16(+0.14%)
Aug 05, 2015 115.08 116.32 115.01 115.55 903,432 +0.79(+0.69%)
Aug 04, 2015 114.32 115.52 113.58 114.76 478,990 +0.35(+0.31%)
Aug 03, 2015 115.39 115.81 113.49 114.41 1,034,967 -1.05(-0.91%)
Jul 31, 2015 114.43 117.50 113.34 115.46 1,287,446 +0.71(+0.62%)
Jul 30, 2015 118.28 118.48 113.31 114.75 2,723,357 -9.29(-7.49%)
Jul 29, 2015 122.00 124.40 121.37 124.04 722,725 +2.46(+2.02%)
Jul 28, 2015 120.50 121.99 120.06 121.58 529,427 +1.39(+1.16%)
Jul 27, 2015 120.38 120.48 119.54 120.19 466,334 -0.46(-0.38%)
Jul 24, 2015 121.64 121.68 120.30 120.65 349,828 -1.28(-1.05%)
Jul 23, 2015 122.04 122.98 121.71 121.93 496,962 +0.18(+0.15%)
Jul 22, 2015 121.70 122.03 121.13 121.75 579,686 +0.00(+0.00%)
Jul 21, 2015 122.43 122.59 121.47 121.75 682,663 -1.05(-0.86%)
Jul 20, 2015 122.89 123.03 122.46 122.80 472,627 +0.13(+0.11%)
Jul 17, 2015 122.73 123.08 122.46 122.67 485,316 -0.62(-0.50%)
Jul 16, 2015 122.57 123.32 122.04 123.29 572,173 +1.24(+1.02%)
Jul 15, 2015 121.76 122.11 121.24 122.05 509,215 +0.39(+0.32%)
Jul 14, 2015 121.18 121.94 120.54 121.66 528,751 +0.61(+0.50%)
Jul 13, 2015 121.07 121.34 120.54 121.05 663,499 +0.83(+0.69%)
Jul 10, 2015 119.08 120.62 118.72 120.22 651,195 +2.63(+2.24%)
Jul 09, 2015 118.20 118.54 117.59 117.59 765,632 +0.38(+0.32%)
Jul 08, 2015 117.37 118.54 117.14 117.21 884,440 -1.03(-0.87%)
Jul 07, 2015 116.44 118.32 115.26 118.24 809,913 +2.23(+1.92%)
Jul 06, 2015 114.75 116.06 113.78 116.01 596,662 +0.27(+0.23%)
Jul 02, 2015 116.13 115.74 115.74 115.74 681,900 -0.11(-0.09%)
Jul 01, 2015 114.63 115.90 114.47 115.85 539,334 +2.47(+2.18%)
Jun 30, 2015 114.25 114.31 113.01 113.38 535,613 +0.10(+0.09%)
Jun 29, 2015 113.88 114.76 113.21 113.28 509,917 -1.42(-1.24%)
Jun 26, 2015 114.70 114.88 114.30 114.70 492,330 +0.42(+0.37%)
Jun 25, 2015 115.75 115.75 114.19 114.28 394,088 -1.45(-1.25%)
Jun 24, 2015 116.71 116.72 115.55 115.73 409,130 -0.98(-0.84%)
Jun 23, 2015 117.22 117.53 116.23 116.71 412,976 -0.69(-0.59%)
Jun 22, 2015 117.30 117.58 116.48 117.40 304,549 +0.63(+0.54%)
Jun 19, 2015 117.52 117.58 116.42 116.77 476,859 -0.86(-0.73%)
Jun 18, 2015 116.72 118.11 116.36 117.63 435,980 +1.19(+1.02%)
Jun 17, 2015 115.99 117.11 115.29 116.44 485,945 +0.71(+0.61%)
Jun 16, 2015 115.21 116.04 114.86 115.73 347,081 +0.24(+0.21%)
Jun 15, 2015 115.37 115.91 114.78 115.49 361,242 -1.06(-0.91%)
Jun 12, 2015 116.19 116.76 115.37 116.55 402,265 -0.65(-0.55%)
Jun 11, 2015 115.92 117.31 115.79 117.20 523,043 +1.36(+1.17%)
Jun 10, 2015 114.17 116.12 114.13 115.84 513,154 +1.73(+1.52%)
Jun 09, 2015 114.91 115.18 114.03 114.11 530,851 -0.99(-0.86%)
Jun 08, 2015 115.53 115.99 115.06 115.10 484,799 -0.65(-0.56%)
Jun 05, 2015 116.26 116.84 115.11 115.75 692,431 -1.09(-0.93%)
Jun 04, 2015 117.83 118.50 116.79 116.84 766,118 -1.62(-1.37%)
Jun 03, 2015 118.34 119.14 117.60 118.46 727,037 +0.87(+0.74%)
Jun 02, 2015 117.53 118.20 116.66 117.59 464,608 -0.33(-0.28%)
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.