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, 2013 94.81 94.89 94.21 94.50 413,831 -0.93(-0.97%)
Sep 27, 2013 95.25 95.74 95.01 95.43 245,968 -0.48(-0.50%)
Sep 26, 2013 95.90 96.29 95.51 95.91 432,114 -0.02(-0.02%)
Sep 25, 2013 95.45 96.71 95.26 95.93 766,273 +0.41(+0.43%)
Sep 24, 2013 94.65 95.89 94.51 95.52 424,700 +1.01(+1.07%)
Sep 23, 2013 94.76 95.15 94.06 94.51 435,874 -0.71(-0.75%)
Sep 20, 2013 96.26 96.28 94.88 95.22 713,316 -0.85(-0.88%)
Sep 19, 2013 96.10 96.59 96.00 96.07 306,170 -0.02(-0.02%)
Sep 18, 2013 96.07 96.32 94.71 96.09 426,682 +0.10(+0.10%)
Sep 17, 2013 95.75 96.06 95.41 95.99 301,253 +0.23(+0.24%)
Sep 16, 2013 95.24 95.98 94.70 95.76 430,589 +1.51(+1.60%)
Sep 13, 2013 93.91 94.34 93.29 94.25 205,766 +0.29(+0.31%)
Sep 12, 2013 94.17 94.75 93.78 93.96 430,822 -0.21(-0.22%)
Sep 11, 2013 92.92 94.18 92.69 94.17 478,421 +1.29(+1.39%)
Sep 10, 2013 92.44 93.24 92.12 92.88 371,064 +0.76(+0.83%)
Sep 09, 2013 91.30 92.14 91.27 92.12 393,773 +0.93(+1.02%)
Sep 06, 2013 91.60 91.63 90.16 91.19 519,485 -0.28(-0.31%)
Sep 05, 2013 91.16 91.67 90.80 91.47 336,881 +0.22(+0.24%)
Sep 04, 2013 90.62 91.50 90.52 91.25 381,418 +0.69(+0.76%)
Sep 03, 2013 91.00 91.88 90.23 90.56 411,434 +0.23(+0.25%)
Aug 30, 2013 91.26 91.26 90.07 90.33 311,195 -0.65(-0.71%)
Aug 29, 2013 90.89 91.50 90.69 90.98 280,918 -0.11(-0.12%)
Aug 28, 2013 90.71 91.41 90.39 91.09 371,124 +0.37(+0.41%)
Aug 27, 2013 91.70 92.35 90.55 90.72 558,767 -1.55(-1.68%)
Aug 26, 2013 92.59 93.17 92.20 92.27 251,247 -0.38(-0.41%)
Aug 23, 2013 92.45 92.74 92.09 92.65 389,308 +0.35(+0.38%)
Aug 22, 2013 91.49 92.49 91.49 92.30 235,072 +0.93(+1.02%)
Aug 21, 2013 92.00 92.06 91.31 91.37 393,885 -0.73(-0.79%)
Aug 20, 2013 91.49 92.74 91.49 92.10 415,242 +0.60(+0.66%)
Aug 19, 2013 91.05 92.19 91.04 91.50 392,102 +0.30(+0.33%)
Aug 16, 2013 91.26 92.05 91.15 91.20 654,816 -0.23(-0.25%)
Aug 15, 2013 91.77 92.04 91.09 91.43 471,964 -1.17(-1.26%)
Aug 14, 2013 93.25 93.42 92.53 92.60 545,211 -0.71(-0.76%)
Aug 13, 2013 93.10 93.31 92.29 93.31 626,220 +0.36(+0.39%)
Aug 12, 2013 92.80 93.19 92.50 92.95 446,358 +0.06(+0.06%)
Aug 09, 2013 93.50 93.71 92.38 92.89 480,173 -0.63(-0.67%)
Aug 08, 2013 92.55 93.95 92.55 93.52 416,053 +0.33(+0.35%)
Aug 07, 2013 92.96 93.55 92.65 93.19 556,345 +0.16(+0.17%)
Aug 06, 2013 93.54 93.70 92.81 93.03 649,920 -0.52(-0.56%)
Aug 05, 2013 94.09 94.14 93.06 93.55 689,408 -0.77(-0.82%)
Aug 02, 2013 93.59 94.32 93.22 94.32 467,691 +0.79(+0.84%)
Aug 01, 2013 94.00 94.17 93.28 93.53 709,687 +0.38(+0.41%)
Jul 31, 2013 92.84 93.91 92.69 93.15 592,967 +0.61(+0.66%)
Jul 30, 2013 92.50 92.82 91.68 92.54 526,390 +0.59(+0.64%)
Jul 29, 2013 91.40 92.47 90.80 91.95 781,922 -0.20(-0.22%)
Jul 26, 2013 92.00 92.22 91.55 92.15 819,575 +0.11(+0.12%)
Jul 25, 2013 92.50 92.90 91.27 92.04 923,996 -0.55(-0.59%)
Jul 24, 2013 93.34 93.75 92.53 92.59 663,337 -0.41(-0.44%)
Jul 23, 2013 92.70 93.26 92.20 93.00 965,533 +0.61(+0.66%)
Jul 22, 2013 92.19 92.50 92.04 92.39 425,854 +0.02(+0.02%)
Jul 19, 2013 91.87 92.42 91.68 92.37 523,333 +0.53(+0.58%)
Jul 18, 2013 91.15 92.07 91.02 91.84 380,655 +0.75(+0.82%)
Jul 17, 2013 90.44 91.18 90.44 91.09 445,831 +0.84(+0.93%)
Jul 16, 2013 91.01 91.35 90.22 90.25 755,206 -0.61(-0.67%)
Jul 15, 2013 90.35 90.94 90.05 90.86 413,030 +0.64(+0.71%)
Jul 12, 2013 90.02 90.46 89.18 90.22 794,124 +0.02(+0.02%)
Jul 11, 2013 90.36 90.71 89.92 90.20 560,596 +0.37(+0.41%)
Jul 10, 2013 88.33 89.97 88.29 89.83 796,890 +1.26(+1.42%)
Jul 09, 2013 87.62 88.76 86.98 88.57 669,053 +1.59(+1.83%)
Jul 08, 2013 87.44 88.15 86.95 86.98 1,159,039 -0.11(-0.13%)
Jul 05, 2013 85.92 87.11 85.92 87.09 219,769 +1.49(+1.74%)
Jul 03, 2013 84.50 85.96 84.50 85.60 211,621 +0.54(+0.63%)
Jul 02, 2013 86.40 86.75 84.65 85.06 559,932 -1.68(-1.94%)
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.