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 (%)
Nov 30, 2007 112.46 112.46 110.26 110.65 648,710 -0.79(-0.71%)
Nov 29, 2007 111.70 112.00 110.29 111.44 529,516 -0.40(-0.36%)
Nov 28, 2007 109.90 111.84 109.11 111.84 665,982 +2.98(+2.74%)
Nov 27, 2007 106.90 108.97 106.90 108.86 884,247 +2.11(+1.98%)
Nov 26, 2007 108.73 110.00 106.75 106.75 672,983 -2.58(-2.36%)
Nov 23, 2007 107.39 109.33 106.76 109.33 315,710 +2.43(+2.27%)
Nov 21, 2007 107.52 108.52 106.90 106.90 566,200 -1.30(-1.20%)
Nov 20, 2007 108.54 110.33 107.20 108.20 913,252 -0.38(-0.35%)
Nov 19, 2007 110.80 111.21 108.31 108.58 974,330 -2.92(-2.62%)
Nov 16, 2007 112.17 112.17 109.92 111.50 1,118,350 +0.30(+0.27%)
Nov 15, 2007 110.43 112.65 109.04 111.20 1,414,516 +0.64(+0.58%)
Nov 14, 2007 113.50 113.50 110.29 110.56 984,300 -2.49(-2.20%)
Nov 13, 2007 110.52 113.27 109.53 113.05 1,224,600 +2.72(+2.47%)
Nov 12, 2007 111.73 112.12 110.08 110.33 809,725 -1.37(-1.23%)
Nov 09, 2007 112.12 113.11 111.01 111.70 1,475,771 -1.69(-1.49%)
Nov 08, 2007 111.12 114.17 110.68 113.39 2,282,028 +2.81(+2.54%)
Nov 07, 2007 113.69 113.69 110.58 110.58 1,005,455 -2.90(-2.56%)
Nov 06, 2007 112.36 113.55 110.49 113.48 938,920 +2.42(+2.18%)
Nov 05, 2007 108.60 111.59 108.60 111.06 994,059 +1.00(+0.91%)
Nov 02, 2007 107.96 110.22 107.15 110.06 1,029,200 +2.26(+2.10%)
Nov 01, 2007 109.15 109.48 107.68 107.80 640,600 -1.84(-1.68%)
Oct 31, 2007 108.50 109.64 107.26 109.64 702,500 +1.38(+1.27%)
Oct 30, 2007 107.37 109.45 107.37 108.26 683,400 +0.29(+0.27%)
Oct 29, 2007 107.60 108.80 107.00 107.97 594,200 +0.99(+0.93%)
Oct 26, 2007 107.85 107.99 105.97 106.98 551,400 +0.27(+0.25%)
Oct 25, 2007 107.74 108.00 105.78 106.71 661,900 +0.68(+0.64%)
Oct 24, 2007 104.06 106.48 104.04 106.03 771,300 +2.09(+2.01%)
Oct 23, 2007 104.30 104.47 102.43 103.94 901,200 +0.25(+0.24%)
Oct 22, 2007 102.92 104.62 102.66 103.69 880,800 -0.22(-0.21%)
Oct 19, 2007 106.23 106.25 103.90 103.91 752,800 -2.63(-2.47%)
Oct 18, 2007 104.63 107.66 104.50 106.54 843,000 +1.74(+1.66%)
Oct 17, 2007 105.23 107.15 104.01 104.80 828,000 -0.09(-0.09%)
Oct 16, 2007 104.66 105.25 104.02 104.89 651,300 +0.19(+0.18%)
Oct 15, 2007 105.30 106.00 104.07 104.70 404,000 -0.34(-0.32%)
Oct 12, 2007 105.97 106.21 103.86 105.04 848,800 -0.35(-0.33%)
Oct 11, 2007 107.65 108.30 104.63 105.39 744,200 -1.63(-1.52%)
Oct 10, 2007 107.64 107.65 106.16 107.02 577,800 -0.63(-0.59%)
Oct 09, 2007 107.31 107.76 106.03 107.65 680,900 +1.15(+1.08%)
Oct 08, 2007 106.00 106.75 105.04 106.50 642,100 +1.76(+1.68%)
Oct 05, 2007 105.07 105.07 104.07 104.74 458,700 +0.33(+0.32%)
Oct 04, 2007 103.45 104.66 103.45 104.41 317,600 +0.31(+0.30%)
Oct 03, 2007 103.91 104.72 103.56 104.10 501,700 -0.09(-0.09%)
Oct 02, 2007 104.48 105.00 103.79 104.19 538,000 -0.24(-0.23%)
Oct 01, 2007 102.73 104.78 102.50 104.43 695,600 +2.29(+2.24%)
Sep 28, 2007 102.91 102.95 101.64 102.14 448,200 -0.54(-0.53%)
Sep 27, 2007 102.64 102.79 101.86 102.68 398,500 +0.21(+0.20%)
Sep 26, 2007 101.26 102.70 100.62 102.47 774,450 +1.51(+1.50%)
Sep 25, 2007 99.00 101.18 98.82 100.96 503,200 +1.64(+1.65%)
Sep 24, 2007 99.30 100.54 98.88 99.32 399,400 +0.16(+0.16%)
Sep 21, 2007 99.37 99.78 98.77 99.16 862,300 +0.31(+0.31%)
Sep 20, 2007 99.65 100.10 98.65 98.85 557,500 -1.24(-1.24%)
Sep 19, 2007 100.54 100.56 99.51 100.09 558,200 +0.09(+0.09%)
Sep 18, 2007 97.27 100.05 97.19 100.00 867,200 +2.96(+3.05%)
Sep 17, 2007 97.68 98.23 96.46 97.04 545,800 -1.40(-1.42%)
Sep 14, 2007 97.81 99.00 97.50 98.44 543,100 +0.17(+0.17%)
Sep 13, 2007 98.60 98.77 97.17 98.27 473,700 +0.53(+0.54%)
Sep 12, 2007 98.27 98.36 96.85 97.74 613,200 -0.91(-0.92%)
Sep 11, 2007 97.75 98.85 96.45 98.65 621,500 +1.49(+1.53%)
Sep 10, 2007 97.59 98.19 96.00 97.16 466,800 +0.21(+0.22%)
Sep 07, 2007 96.27 97.60 96.27 96.95 595,900 -0.91(-0.93%)
Sep 06, 2007 98.12 98.59 96.95 97.86 620,700 -0.26(-0.26%)
Sep 05, 2007 98.29 98.96 97.41 98.12 643,400 -0.85(-0.86%)
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.