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, 2010 70.19 70.80 70.02 70.33 832,561 -0.61(-0.86%)
Nov 29, 2010 70.98 71.04 69.99 70.94 673,018 -0.44(-0.62%)
Nov 26, 2010 72.01 72.50 71.07 71.38 472,004 -1.23(-1.69%)
Nov 24, 2010 71.40 72.61 72.61 72.61 688,527 +1.68(+2.37%)
Nov 23, 2010 70.17 71.21 70.04 70.93 862,670 -0.01(-0.01%)
Nov 22, 2010 70.76 71.02 70.09 70.94 661,331 -0.36(-0.50%)
Nov 19, 2010 71.31 71.84 70.88 71.30 740,017 -0.14(-0.20%)
Nov 18, 2010 70.65 71.60 70.31 71.44 634,998 +1.23(+1.75%)
Nov 17, 2010 69.81 70.42 69.68 70.21 851,063 +0.32(+0.46%)
Nov 16, 2010 70.01 70.42 69.45 69.89 824,295 -0.76(-1.08%)
Nov 15, 2010 70.43 71.31 69.81 70.65 972,853 +0.03(+0.04%)
Nov 12, 2010 70.98 71.06 70.30 70.62 765,335 -0.76(-1.06%)
Nov 11, 2010 71.87 71.87 71.03 71.38 911,223 -1.04(-1.44%)
Nov 10, 2010 73.16 73.23 72.25 72.42 658,175 -0.71(-0.97%)
Nov 09, 2010 73.80 73.80 72.90 73.13 729,570 -0.49(-0.67%)
Nov 08, 2010 73.57 73.99 73.21 73.62 823,359 -0.28(-0.38%)
Nov 05, 2010 73.50 74.10 73.03 73.90 833,837 +0.53(+0.72%)
Nov 04, 2010 74.05 74.10 72.54 73.37 1,124,319 +0.10(+0.14%)
Nov 03, 2010 73.10 73.70 72.74 73.27 1,149,889 +0.15(+0.21%)
Nov 02, 2010 73.34 73.97 73.06 73.12 1,079,623 +0.43(+0.59%)
Nov 01, 2010 72.68 73.59 72.30 72.69 995,545 +0.51(+0.71%)
Oct 29, 2010 70.96 72.29 70.70 72.18 1,139,110 +0.94(+1.32%)
Oct 28, 2010 69.29 71.50 68.76 71.24 1,388,100 +0.11(+0.15%)
Oct 27, 2010 70.77 71.33 70.49 71.13 915,601 +0.67(+0.95%)
Oct 25, 2010 70.14 70.72 69.43 70.46 749,721 +0.66(+0.95%)
Oct 22, 2010 70.00 70.07 69.60 69.80 540,226 -0.24(-0.34%)
Oct 21, 2010 69.91 70.96 69.65 70.04 681,946 +0.37(+0.53%)
Oct 20, 2010 69.02 69.98 68.81 69.67 602,136 +0.80(+1.16%)
Oct 19, 2010 69.55 69.79 68.39 68.87 1,119,129 -1.92(-2.71%)
Oct 18, 2010 71.14 71.15 70.56 70.79 891,916 -0.26(-0.37%)
Oct 15, 2010 71.28 71.65 70.68 71.05 686,922 +0.09(+0.13%)
Oct 14, 2010 71.17 71.22 70.54 70.96 433,520 -0.26(-0.37%)
Oct 13, 2010 70.48 71.55 70.33 71.22 667,447 +1.19(+1.70%)
Oct 12, 2010 70.27 70.28 69.39 70.03 669,616 -0.24(-0.34%)
Oct 11, 2010 70.61 70.81 70.02 70.27 396,038 -0.51(-0.72%)
Oct 08, 2010 70.78 70.90 69.82 70.78 883,629 +0.48(+0.68%)
Oct 07, 2010 70.76 70.95 69.85 70.30 515,228 -0.53(-0.75%)
Oct 06, 2010 70.66 71.15 70.62 70.83 841,090 +0.11(+0.16%)
Oct 05, 2010 70.67 70.86 70.08 70.72 1,245,467 +0.77(+1.10%)
Oct 04, 2010 71.34 71.62 69.65 69.95 860,722 -1.77(-2.47%)
Oct 01, 2010 71.72 73.01 71.53 71.72 589,611 -0.55(-0.77%)
Sep 30, 2010 72.27 73.44 71.84 72.27 3,100 -0.15(-0.20%)
Sep 29, 2010 71.75 72.47 71.65 72.42 622,233 +0.27(+0.37%)
Sep 28, 2010 71.56 72.30 70.36 72.15 576,066 +0.90(+1.26%)
Sep 27, 2010 71.93 71.93 71.19 71.25 509,288 -0.36(-0.50%)
Sep 24, 2010 70.38 71.84 70.19 71.61 803,588 +1.89(+2.71%)
Sep 23, 2010 70.45 70.75 69.56 69.72 510,773 -1.19(-1.68%)
Sep 22, 2010 71.27 71.59 70.74 70.91 663,675 -0.58(-0.81%)
Sep 21, 2010 71.50 71.80 71.02 71.49 771,747 -0.07(-0.10%)
Sep 20, 2010 71.00 71.73 70.73 71.56 997,396 +0.83(+1.17%)
Sep 17, 2010 70.73 71.12 69.09 70.73 1,319,935 +1.94(+2.82%)
Sep 15, 2010 68.67 68.89 68.25 68.79 571,325 -0.26(-0.38%)
Sep 14, 2010 69.05 69.44 68.45 69.05 765,272 -0.21(-0.30%)
Sep 13, 2010 69.26 69.48 68.80 69.26 793,218 +0.76(+1.11%)
Sep 10, 2010 68.25 68.84 67.92 68.50 553,537 +0.23(+0.34%)
Sep 09, 2010 69.53 69.53 67.92 68.27 781,750 -0.50(-0.73%)
Sep 08, 2010 69.19 69.36 68.76 68.77 1,091,180 -0.60(-0.86%)
Sep 07, 2010 70.47 70.50 69.21 69.37 123 -1.31(-1.85%)
Sep 03, 2010 70.54 70.68 69.94 70.68 587,126 +0.77(+1.10%)
Sep 02, 2010 69.52 69.99 69.40 69.91 532,296 +0.64(+0.92%)
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.