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 28, 2012 72.15 72.46 71.55 71.71 650,186 -0.76(-1.05%)
Sep 27, 2012 72.42 72.75 72.11 72.47 491,998 +0.26(+0.36%)
Sep 26, 2012 71.88 72.73 71.55 72.21 454,195 +0.24(+0.33%)
Sep 25, 2012 72.24 72.51 71.90 71.97 426,714 -0.24(-0.33%)
Sep 24, 2012 72.15 72.50 71.54 72.21 387,003 -0.25(-0.35%)
Sep 21, 2012 72.31 72.91 72.27 72.46 621,466 +0.23(+0.32%)
Sep 20, 2012 71.90 72.30 71.37 72.23 419,442 -0.12(-0.17%)
Sep 19, 2012 72.38 72.60 71.83 72.35 440,582 -0.06(-0.08%)
Sep 18, 2012 73.05 73.05 72.41 72.41 520,209 -0.59(-0.81%)
Sep 17, 2012 72.83 73.61 72.81 73.00 454,879 -0.10(-0.14%)
Sep 14, 2012 72.48 73.45 72.24 73.10 575,898 +0.54(+0.74%)
Sep 13, 2012 72.07 72.97 71.29 72.56 436,796 +0.46(+0.64%)
Sep 12, 2012 71.78 72.38 71.25 72.10 469,466 +0.58(+0.81%)
Sep 11, 2012 71.43 71.69 71.25 71.52 582,205 +0.06(+0.08%)
Sep 10, 2012 70.99 71.79 70.90 71.46 383,611 +0.06(+0.08%)
Sep 07, 2012 70.61 71.49 70.49 71.40 321,039 +0.49(+0.69%)
Sep 06, 2012 69.81 70.93 69.71 70.91 425,281 +1.53(+2.21%)
Sep 05, 2012 69.18 69.74 69.06 69.38 492,800 +0.32(+0.46%)
Sep 04, 2012 70.12 70.27 68.84 69.06 614,258 -1.18(-1.68%)
Aug 31, 2012 70.26 70.74 69.89 70.24 342,603 +0.36(+0.52%)
Aug 30, 2012 69.72 70.09 69.40 69.88 372,305 -0.18(-0.26%)
Aug 29, 2012 69.60 70.08 69.40 70.06 315,214 +0.52(+0.75%)
Aug 27, 2012 69.95 70.22 69.45 69.54 414,998 -0.44(-0.63%)
Aug 24, 2012 69.45 70.07 68.79 69.98 725,086 +0.27(+0.39%)
Aug 23, 2012 70.07 70.07 69.41 69.71 705,085 +0.16(+0.23%)
Aug 22, 2012 69.47 69.84 69.25 69.55 742,671 -0.07(-0.10%)
Aug 21, 2012 69.61 69.92 69.11 69.62 717,339 +0.18(+0.26%)
Aug 20, 2012 68.39 69.48 68.00 69.44 544,604 +0.27(+0.39%)
Aug 17, 2012 69.06 69.26 68.51 69.17 458,937 +0.13(+0.19%)
Aug 16, 2012 68.85 69.39 68.45 69.04 531,107 +0.30(+0.44%)
Aug 15, 2012 68.99 69.09 68.36 68.74 497,147 -0.55(-0.79%)
Aug 14, 2012 69.63 69.75 69.06 69.29 588,669 +0.00(+0.00%)
Aug 13, 2012 70.12 70.29 69.08 69.29 662,692 -1.10(-1.56%)
Aug 10, 2012 70.26 70.53 69.15 70.39 477,942 -0.02(-0.03%)
Aug 09, 2012 69.50 70.48 69.35 70.41 510,541 +0.65(+0.93%)
Aug 08, 2012 69.25 69.84 69.03 69.76 684,699 +0.38(+0.55%)
Aug 07, 2012 69.03 69.70 69.00 69.38 728,855 +0.59(+0.86%)
Aug 06, 2012 69.96 69.96 68.67 68.79 538,157 -1.00(-1.43%)
Aug 03, 2012 69.43 70.23 69.38 69.79 373,656 +1.21(+1.76%)
Aug 02, 2012 69.47 69.68 68.00 68.58 486,774 -1.29(-1.85%)
Aug 01, 2012 71.16 71.16 69.59 69.87 487,970 -1.02(-1.44%)
Jul 31, 2012 70.28 71.29 69.89 70.89 604,321 +0.54(+0.77%)
Jul 30, 2012 69.63 70.59 69.21 70.35 991,232 +0.49(+0.70%)
Jul 27, 2012 69.83 70.58 69.26 69.86 1,437,989 +0.31(+0.45%)
Jul 26, 2012 69.34 70.49 68.76 69.55 1,100,188 -0.07(-0.10%)
Jul 25, 2012 67.01 69.69 67.01 69.62 1,557,123 +1.35(+1.98%)
Jul 24, 2012 68.58 68.83 67.05 68.27 962,810 -0.36(-0.52%)
Jul 23, 2012 69.63 69.93 68.61 68.63 1,104,895 -2.01(-2.85%)
Jul 20, 2012 71.10 71.63 70.42 70.64 444,234 -0.87(-1.22%)
Jul 19, 2012 71.19 71.76 70.91 71.51 560,449 +0.48(+0.68%)
Jul 18, 2012 69.60 71.65 69.48 71.03 749,266 -1.61(-2.22%)
Jul 17, 2012 71.96 72.68 71.67 72.64 514,891 +0.80(+1.11%)
Jul 16, 2012 72.08 72.47 71.57 71.84 494,879 -0.47(-0.65%)
Jul 13, 2012 71.33 72.97 71.19 72.31 420,809 +0.99(+1.39%)
Jul 12, 2012 71.18 71.89 70.66 71.32 620,178 -0.25(-0.35%)
Jul 11, 2012 71.59 71.94 71.30 71.57 651,695 -0.08(-0.11%)
Jul 10, 2012 72.60 73.32 71.27 71.65 447,509 -0.73(-1.01%)
Jul 09, 2012 72.18 72.70 71.49 72.38 661,749 -0.35(-0.48%)
Jul 06, 2012 73.03 73.14 72.57 72.73 306,054 -1.21(-1.64%)
Jul 05, 2012 73.84 74.31 73.58 73.94 412,644 -0.51(-0.69%)
Jul 03, 2012 74.02 74.52 73.73 74.45 388,330 +0.40(+0.54%)
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.