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 (%)
May 31, 2007 94.30 95.33 94.25 95.26 714,700 +0.92(+0.98%)
May 30, 2007 93.55 94.34 93.17 94.34 386,700 +0.55(+0.59%)
May 29, 2007 93.15 93.95 92.99 93.79 412,500 +0.57(+0.61%)
May 25, 2007 92.63 93.44 92.53 93.22 351,500 +0.42(+0.45%)
May 24, 2007 95.40 94.79 92.77 92.80 503,900 -1.05(-1.12%)
May 23, 2007 94.23 94.43 93.36 93.85 690,400 -0.86(-0.91%)
May 22, 2007 94.61 95.00 94.05 94.71 483,000 +0.25(+0.26%)
May 21, 2007 94.33 94.93 94.15 94.46 598,903 +0.16(+0.17%)
May 18, 2007 94.79 95.19 93.82 94.30 738,800 -0.44(-0.46%)
May 17, 2007 94.30 94.92 93.80 94.74 475,095 +0.44(+0.47%)
May 16, 2007 93.90 94.60 93.78 94.30 480,282 +0.87(+0.93%)
May 15, 2007 94.05 94.62 93.01 93.43 723,100 -0.39(-0.42%)
May 14, 2007 94.49 94.95 93.33 93.82 658,800 -0.92(-0.97%)
May 11, 2007 94.85 95.03 94.36 94.74 527,400 +0.14(+0.15%)
May 10, 2007 95.44 95.67 94.45 94.60 712,143 -0.84(-0.88%)
May 09, 2007 94.75 95.50 94.56 95.44 1,092,300 +1.53(+1.63%)
May 08, 2007 93.80 94.00 92.85 93.91 582,800 +0.12(+0.13%)
May 07, 2007 92.45 94.04 92.45 93.79 799,346 +1.31(+1.42%)
May 04, 2007 91.93 93.08 91.93 92.48 869,450 +0.80(+0.87%)
May 03, 2007 90.99 91.86 90.96 91.68 822,100 +0.78(+0.86%)
May 02, 2007 91.29 91.96 90.86 90.90 762,100 -0.18(-0.20%)
May 01, 2007 89.94 91.31 89.94 91.08 756,900 +1.15(+1.28%)
Apr 30, 2007 90.52 90.96 89.92 89.93 915,800 -0.59(-0.65%)
Apr 27, 2007 89.09 90.75 88.80 90.52 1,174,400 +0.63(+0.70%)
Apr 26, 2007 90.88 91.30 89.87 89.89 902,578 -1.06(-1.17%)
Apr 25, 2007 90.05 91.67 89.89 90.95 888,600 +1.17(+1.30%)
Apr 24, 2007 90.66 91.17 89.45 89.78 1,402,900 -1.85(-2.02%)
Apr 23, 2007 92.53 93.12 91.28 91.63 1,174,100 -0.89(-0.96%)
Apr 20, 2007 91.50 92.52 91.36 92.52 1,098,700 +1.42(+1.56%)
Apr 19, 2007 90.91 91.58 90.42 91.10 601,300 -0.46(-0.50%)
Apr 18, 2007 90.41 91.89 90.22 91.56 846,300 +1.12(+1.24%)
Apr 17, 2007 90.24 90.79 90.08 90.44 725,300 +0.20(+0.22%)
Apr 16, 2007 90.15 90.47 89.99 90.24 694,100 +0.32(+0.36%)
Apr 13, 2007 90.97 90.97 89.51 89.92 1,025,600 +0.85(+0.95%)
Apr 12, 2007 88.40 89.15 88.17 89.07 712,100 +0.34(+0.38%)
Apr 11, 2007 89.48 89.50 88.36 88.73 707,002 -0.63(-0.71%)
Apr 10, 2007 89.24 89.62 88.93 89.36 665,500 +0.21(+0.24%)
Apr 09, 2007 90.24 90.64 89.08 89.15 763,600 -1.00(-1.11%)
Apr 05, 2007 88.86 90.34 88.86 90.15 1,322,200 +0.85(+0.95%)
Apr 04, 2007 88.47 89.42 88.14 89.30 830,400 +0.86(+0.97%)
Apr 03, 2007 88.08 88.74 87.70 88.44 621,300 +0.63(+0.72%)
Apr 02, 2007 88.37 88.37 87.18 87.81 583,900 +0.34(+0.39%)
Mar 30, 2007 87.81 88.49 87.00 87.47 835,281 -0.13(-0.15%)
Mar 29, 2007 88.22 88.22 87.04 87.60 939,584 +1.26(+1.46%)
Mar 28, 2007 87.20 87.27 86.15 86.34 717,500 -0.97(-1.11%)
Mar 27, 2007 86.26 87.58 86.02 87.31 1,090,300 +0.86(+0.99%)
Mar 26, 2007 86.29 86.52 85.13 86.45 598,900 +0.16(+0.19%)
Mar 23, 2007 85.33 86.59 85.33 86.29 389,000 +0.83(+0.97%)
Mar 22, 2007 85.95 86.00 85.27 85.46 790,490 -0.69(-0.80%)
Mar 21, 2007 84.91 86.28 84.76 86.15 501,700 +1.25(+1.47%)
Mar 20, 2007 85.12 85.35 84.54 84.90 784,100 -0.21(-0.25%)
Mar 19, 2007 85.00 85.23 84.46 85.11 788,400 +1.27(+1.51%)
Mar 16, 2007 83.28 84.08 83.28 83.84 945,600 +0.55(+0.66%)
Mar 15, 2007 82.40 83.29 82.32 83.29 529,594 +0.64(+0.77%)
Mar 14, 2007 82.58 83.38 81.81 82.65 1,757,000 +0.09(+0.11%)
Mar 13, 2007 85.24 85.08 82.47 82.56 1,558,800 -2.68(-3.14%)
Mar 12, 2007 85.35 85.57 85.14 85.24 831,500 +0.04(+0.05%)
Mar 09, 2007 85.90 86.45 84.91 85.20 594,400 -0.30(-0.35%)
Mar 08, 2007 85.06 86.00 84.81 85.50 972,100 +0.69(+0.81%)
Mar 07, 2007 85.32 85.48 84.80 84.81 935,900 -0.76(-0.89%)
Mar 06, 2007 85.34 85.71 85.16 85.57 780,300 +0.67(+0.79%)
Mar 05, 2007 84.25 85.85 84.19 84.90 1,130,800 -0.27(-0.32%)
Mar 02, 2007 85.87 86.93 85.17 85.17 861,900 -1.21(-1.40%)
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.