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 (%)
Sep 30, 2008 98.04 98.32 95.89 98.32 954,891 +1.07(+1.10%)
Sep 29, 2008 98.80 100.94 96.60 97.25 1,321,573 -2.66(-2.66%)
Sep 26, 2008 99.35 100.30 98.28 99.91 0 -0.51(-0.51%)
Sep 25, 2008 99.53 101.17 98.81 100.42 679,415 +1.25(+1.26%)
Sep 24, 2008 100.03 100.40 98.29 99.17 762,256 -0.71(-0.71%)
Sep 23, 2008 100.00 101.19 99.49 99.88 961,855 -0.06(-0.06%)
Sep 22, 2008 100.21 101.54 99.54 99.94 667,339 -1.51(-1.49%)
Sep 19, 2008 103.60 105.51 100.72 101.45 0 -0.18(-0.18%)
Sep 18, 2008 99.50 102.97 97.65 101.63 1,212,330 +3.28(+3.34%)
Sep 17, 2008 99.28 100.87 98.32 98.35 1,062,761 -2.39(-2.37%)
Sep 16, 2008 99.59 101.55 95.01 100.74 1,112,581 +1.15(+1.15%)
Sep 15, 2008 101.04 102.29 99.59 99.59 849,993 -3.57(-3.46%)
Sep 12, 2008 102.01 103.42 101.09 103.16 490,971 +0.78(+0.76%)
Sep 11, 2008 101.62 102.73 100.34 102.38 1,101,674 -0.06(-0.06%)
Sep 10, 2008 105.24 106.08 102.00 102.44 2,274,738 -2.92(-2.77%)
Sep 09, 2008 105.25 107.01 105.25 105.36 1,052,509 +0.13(+0.12%)
Sep 08, 2008 104.25 105.60 102.66 105.23 987,570 +2.59(+2.52%)
Sep 05, 2008 99.38 103.22 99.38 102.64 0 +2.66(+2.66%)
Sep 04, 2008 103.49 103.74 99.58 99.98 976,185 -3.51(-3.39%)
Sep 03, 2008 103.87 104.52 102.95 103.49 790,352 -0.38(-0.37%)
Sep 02, 2008 105.34 106.98 103.53 103.87 730,873 -0.07(-0.07%)
Aug 29, 2008 104.97 105.63 103.40 103.94 0 -1.65(-1.56%)
Aug 28, 2008 104.52 105.97 104.22 105.59 569,476 +1.49(+1.43%)
Aug 27, 2008 103.79 104.49 103.42 104.10 371,084 +0.14(+0.13%)
Aug 26, 2008 103.38 104.27 103.13 103.96 441,542 +0.41(+0.40%)
Aug 25, 2008 103.72 104.50 102.74 103.55 338,346 -1.32(-1.26%)
Aug 22, 2008 104.30 105.03 103.74 104.87 441,798 +0.96(+0.92%)
Aug 21, 2008 103.43 104.33 102.85 103.91 540,790 -0.03(-0.03%)
Aug 20, 2008 103.33 104.33 102.52 103.94 727,967 +0.03(+0.03%)
Aug 19, 2008 105.12 105.71 103.85 103.91 680,041 -1.97(-1.86%)
Aug 18, 2008 106.00 106.54 104.89 105.88 681,918 +0.05(+0.05%)
Aug 15, 2008 104.12 106.34 104.06 105.83 0 +2.11(+2.03%)
Aug 14, 2008 104.27 104.61 102.78 103.72 909,565 -1.06(-1.01%)
Aug 13, 2008 103.25 105.57 102.74 104.78 1,075,071 +1.21(+1.17%)
Aug 12, 2008 101.71 104.12 101.71 103.57 741,936 +1.17(+1.14%)
Aug 11, 2008 102.13 103.04 101.16 102.40 533,879 +0.28(+0.27%)
Aug 08, 2008 98.85 102.14 98.85 102.12 519,446 +3.08(+3.11%)
Aug 07, 2008 100.05 100.99 96.69 99.04 792,299 -1.45(-1.44%)
Aug 06, 2008 100.00 100.74 99.10 100.49 578,504 +0.34(+0.34%)
Aug 05, 2008 99.08 100.43 98.98 100.15 1,077,578 +1.71(+1.74%)
Aug 04, 2008 98.69 99.25 97.86 98.44 595,521 +0.23(+0.23%)
Aug 01, 2008 98.59 99.69 97.77 98.21 895,259 -0.48(-0.49%)
Jul 31, 2008 97.65 99.92 97.00 98.69 1,182,052 +0.50(+0.51%)
Jul 30, 2008 96.66 98.29 96.59 98.19 1,241,771 +1.85(+1.92%)
Jul 29, 2008 96.34 96.58 93.81 96.34 1,015,920 +2.80(+2.99%)
Jul 28, 2008 94.57 94.57 93.34 93.54 751,968 -1.10(-1.16%)
Jul 25, 2008 93.02 94.64 92.00 94.64 964,665 +2.20(+2.38%)
Jul 24, 2008 96.75 97.13 92.00 92.44 1,476,739 -3.21(-3.36%)
Jul 23, 2008 93.56 95.94 92.48 95.65 1,114,226 +2.46(+2.64%)
Jul 22, 2008 91.55 94.21 91.55 93.19 982,300 +0.93(+1.01%)
Jul 21, 2008 91.81 92.31 90.70 92.26 1,034,187 +0.20(+0.22%)
Jul 18, 2008 88.20 92.18 87.40 92.06 1,499,923 +3.04(+3.41%)
Jul 17, 2008 92.03 92.33 88.74 89.02 1,894,410 -2.60(-2.84%)
Jul 16, 2008 90.21 91.66 88.72 91.62 1,164,184 +1.34(+1.48%)
Jul 15, 2008 90.01 90.89 88.86 90.28 902,800 -0.41(-0.45%)
Jul 14, 2008 91.17 91.72 89.75 90.69 980,183 -0.20(-0.22%)
Jul 11, 2008 90.87 92.13 89.96 90.89 1,188,431 -0.84(-0.92%)
Jul 10, 2008 92.04 92.50 90.26 91.73 1,227,516 -0.03(-0.03%)
Jul 09, 2008 93.54 93.54 91.76 91.76 1,392,496 -1.49(-1.60%)
Jul 08, 2008 90.91 93.59 90.70 93.25 1,620,282 +2.71(+2.99%)
Jul 07, 2008 89.77 93.00 89.76 90.54 1,594,980 +1.22(+1.37%)
Jul 04, 2008 89.25 89.62 88.33 89.32 1,102,011 +0.00(+0.00%)
Jul 03, 2008 89.25 89.62 88.33 89.32 1,102,011 +1.75(+2.00%)
Jul 02, 2008 89.06 89.15 87.55 87.57 1,760,737 -1.31(-1.47%)
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.