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 (%)
Mar 31, 2015 126.17 126.57 125.16 125.79 434,091 -0.90(-0.71%)
Mar 30, 2015 125.88 127.19 125.88 126.69 755,234 +1.46(+1.17%)
Mar 27, 2015 125.21 125.93 124.76 125.23 541,291 +0.06(+0.05%)
Mar 26, 2015 123.92 125.46 123.40 125.17 561,029 +0.53(+0.43%)
Mar 25, 2015 127.74 127.74 124.64 124.64 905,341 -2.55(-2.00%)
Mar 24, 2015 127.34 128.54 126.84 127.19 657,546 -0.48(-0.38%)
Mar 23, 2015 128.86 129.50 127.60 127.67 537,871 -0.94(-0.73%)
Mar 20, 2015 127.39 129.00 126.90 128.61 1,386,939 +1.84(+1.45%)
Mar 19, 2015 126.82 127.33 126.28 126.77 551,278 -0.34(-0.27%)
Mar 18, 2015 126.85 127.96 124.63 127.11 795,724 +0.09(+0.07%)
Mar 17, 2015 126.48 127.39 126.25 127.02 374,251 +0.03(+0.02%)
Mar 16, 2015 125.13 127.13 125.08 126.99 487,539 +2.10(+1.68%)
Mar 13, 2015 125.55 126.52 123.67 124.89 449,271 -0.74(-0.59%)
Mar 12, 2015 125.52 126.53 125.01 125.63 443,379 +0.55(+0.44%)
Mar 11, 2015 125.83 126.42 124.49 125.08 751,035 +1.21(+0.98%)
Mar 10, 2015 125.19 125.57 123.84 123.87 468,534 -2.41(-1.91%)
Mar 09, 2015 125.51 126.96 125.35 126.28 372,714 +0.98(+0.78%)
Mar 06, 2015 126.36 127.03 124.80 125.30 485,447 -1.96(-1.54%)
Mar 05, 2015 127.44 128.07 127.01 127.26 357,792 -0.65(-0.51%)
Mar 04, 2015 128.75 128.83 127.53 127.91 521,699 -0.92(-0.71%)
Mar 03, 2015 130.42 130.86 128.07 128.83 620,812 -2.43(-1.85%)
Mar 02, 2015 129.32 131.28 129.12 131.26 483,380 +1.83(+1.41%)
Feb 27, 2015 130.64 130.81 129.36 129.43 446,198 -1.32(-1.01%)
Feb 26, 2015 130.54 131.86 130.35 130.75 874,268 -0.33(-0.25%)
Feb 25, 2015 132.24 132.30 130.75 131.08 728,437 -1.36(-1.03%)
Feb 24, 2015 130.71 132.70 130.52 132.44 560,894 +0.49(+0.37%)
Feb 23, 2015 130.22 132.23 129.07 131.95 658,557 -0.92(-0.69%)
Feb 20, 2015 130.82 132.92 130.10 132.87 524,574 +1.69(+1.29%)
Feb 19, 2015 129.64 131.21 129.05 131.18 616,949 +1.60(+1.23%)
Feb 18, 2015 129.04 129.59 127.84 129.58 722,755 +0.27(+0.21%)
Feb 17, 2015 129.03 130.03 128.65 129.31 392,578 -0.14(-0.11%)
Feb 13, 2015 129.07 129.45 129.45 129.45 440,900 +0.19(+0.15%)
Feb 12, 2015 129.10 129.61 128.23 129.26 435,450 +0.89(+0.69%)
Feb 11, 2015 128.52 129.48 127.51 128.37 546,761 -0.36(-0.28%)
Feb 10, 2015 128.09 129.07 127.26 128.73 385,852 +1.17(+0.92%)
Feb 09, 2015 128.21 129.52 127.12 127.56 453,258 -1.35(-1.05%)
Feb 06, 2015 128.34 129.96 127.68 128.91 702,108 +1.10(+0.86%)
Feb 05, 2015 127.53 128.58 126.50 127.81 482,292 +0.73(+0.57%)
Feb 04, 2015 126.65 128.12 125.78 127.08 648,939 +0.16(+0.13%)
Feb 03, 2015 124.99 126.99 124.81 126.92 596,814 +2.49(+2.00%)
Feb 02, 2015 123.34 124.66 121.71 124.43 717,860 +1.31(+1.06%)
Jan 30, 2015 122.04 124.61 120.55 123.12 1,292,683 +0.06(+0.05%)
Jan 29, 2015 122.39 127.13 121.45 123.06 930,916 -1.53(-1.23%)
Jan 28, 2015 126.61 127.35 124.44 124.59 981,763 -1.12(-0.89%)
Jan 27, 2015 125.95 127.31 125.55 125.71 467,323 -2.06(-1.61%)
Jan 26, 2015 127.42 127.84 126.11 127.77 659,202 +0.03(+0.02%)
Jan 23, 2015 128.28 128.58 127.35 127.74 623,291 -0.51(-0.40%)
Jan 22, 2015 126.18 128.45 126.18 128.25 899,153 +2.45(+1.95%)
Jan 21, 2015 125.67 126.74 124.98 125.80 718,172 +0.00(+0.00%)
Jan 20, 2015 126.00 127.30 124.17 125.80 641,631 +0.13(+0.10%)
Jan 16, 2015 125.57 126.46 124.64 125.67 1,040,752 -0.04(-0.03%)
Jan 15, 2015 127.08 127.38 125.48 125.71 645,195 -0.10(-0.08%)
Jan 14, 2015 124.77 126.56 124.63 125.81 618,904 -0.44(-0.35%)
Jan 13, 2015 127.00 129.48 125.17 126.25 667,300 -0.56(-0.44%)
Jan 12, 2015 127.67 127.79 126.53 126.81 1,027,522 -0.37(-0.29%)
Jan 09, 2015 127.87 127.98 126.14 127.18 861,065 -0.65(-0.51%)
Jan 08, 2015 126.56 128.75 126.52 127.83 1,080,186 +2.12(+1.69%)
Jan 07, 2015 124.57 126.29 124.48 125.71 788,414 +2.07(+1.67%)
Jan 06, 2015 124.17 125.27 122.44 123.64 574,966 -0.49(-0.39%)
Jan 05, 2015 126.23 127.29 124.02 124.13 662,883 -3.36(-2.64%)
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.