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 29, 2009 73.28 73.51 72.28 73.51 757,430 +0.41(+0.56%)
May 28, 2009 72.35 73.28 71.69 73.10 647,170 +0.72(+0.99%)
May 27, 2009 73.52 73.82 72.37 72.38 703,610 -1.53(-2.07%)
May 26, 2009 71.55 74.28 71.53 73.91 926,581 +2.02(+2.81%)
May 22, 2009 71.67 72.57 71.25 71.89 619,725 +0.52(+0.73%)
May 21, 2009 72.09 72.70 70.76 71.37 995,909 -1.84(-2.51%)
May 20, 2009 74.52 74.83 73.10 73.21 1,089,535 -0.89(-1.20%)
May 19, 2009 74.56 74.66 73.57 74.10 830,760 -0.01(-0.01%)
May 18, 2009 72.72 74.13 72.72 74.11 1,009,552 -0.58(-0.78%)
May 15, 2009 74.81 75.50 74.32 74.69 738,986 -0.34(-0.45%)
May 14, 2009 75.08 77.00 74.44 75.03 838,638 -0.08(-0.11%)
May 13, 2009 76.56 76.56 73.87 75.11 1,077,575 -1.86(-2.42%)
May 12, 2009 77.84 77.84 75.82 76.97 1,014,363 -0.33(-0.43%)
May 11, 2009 78.86 78.86 77.05 77.30 1,063,705 -2.41(-3.02%)
May 08, 2009 77.28 79.71 75.24 79.71 963,899 +2.67(+3.47%)
May 07, 2009 79.64 79.64 76.35 77.04 1,691,929 -2.13(-2.69%)
May 06, 2009 79.16 79.50 77.81 79.17 822,803 +0.60(+0.76%)
May 05, 2009 78.74 78.81 77.55 78.57 1,112,108 +0.00(+0.00%)
May 04, 2009 77.88 78.57 77.17 78.57 1,018,244 +0.89(+1.15%)
May 01, 2009 76.03 78.04 75.88 77.68 1,100,667 +1.53(+2.01%)
Apr 30, 2009 78.32 79.00 75.34 76.15 1,399,914 -1.53(-1.97%)
Apr 29, 2009 76.58 78.27 76.12 77.68 891,305 +1.75(+2.30%)
Apr 28, 2009 76.23 76.55 75.00 75.93 1,134,643 -1.00(-1.30%)
Apr 27, 2009 75.62 78.00 75.20 76.93 1,128,023 +1.00(+1.32%)
Apr 24, 2009 75.53 76.31 74.21 75.93 804,602 +0.75(+1.00%)
Apr 23, 2009 74.40 75.43 71.22 75.18 1,578,348 +1.28(+1.73%)
Apr 22, 2009 71.78 75.63 71.78 73.90 1,389,681 +1.33(+1.83%)
Apr 21, 2009 71.38 73.42 71.15 72.57 1,017,816 +1.05(+1.47%)
Apr 20, 2009 71.75 72.62 70.51 71.52 960,311 -1.39(-1.91%)
Apr 17, 2009 74.38 74.38 72.70 72.91 980,992 -1.19(-1.61%)
Apr 16, 2009 71.74 74.27 71.34 74.10 861,228 +2.77(+3.88%)
Apr 15, 2009 70.48 71.36 69.50 71.33 893,918 +1.06(+1.51%)
Apr 14, 2009 69.55 70.65 69.18 70.27 857,683 -0.24(-0.34%)
Apr 13, 2009 71.25 71.53 69.62 70.51 784,951 -1.07(-1.49%)
Apr 09, 2009 72.48 72.78 71.11 71.58 1,179,739 +0.52(+0.73%)
Apr 08, 2009 70.73 71.24 69.90 71.06 731,996 +0.40(+0.57%)
Apr 07, 2009 71.27 72.32 70.12 70.66 1,399,238 -1.69(-2.34%)
Apr 06, 2009 68.53 72.53 68.08 72.35 1,590,935 +3.62(+5.27%)
Apr 03, 2009 69.12 69.89 67.90 68.73 1,040,327 -0.57(-0.82%)
Apr 02, 2009 68.76 70.24 68.08 69.30 1,032,761 +1.75(+2.59%)
Apr 01, 2009 66.97 67.99 66.45 67.55 1,083,935 -0.25(-0.37%)
Mar 31, 2009 68.01 69.45 67.11 67.80 1,517,722 +0.28(+0.41%)
Mar 30, 2009 68.29 68.63 66.76 67.52 1,125,493 -3.21(-4.54%)
Mar 26, 2009 68.89 70.73 68.57 70.73 1,274,964 +2.30(+3.36%)
Mar 25, 2009 67.01 69.19 66.87 68.43 1,222,515 +1.62(+2.42%)
Mar 24, 2009 66.13 67.61 66.08 66.81 1,062,338 +0.03(+0.04%)
Mar 23, 2009 65.31 66.78 65.16 66.78 1,028,095 +3.25(+5.12%)
Mar 20, 2009 63.92 65.21 63.30 63.53 1,345,645 -0.07(-0.11%)
Mar 19, 2009 64.00 64.14 62.85 63.60 1,094,809 +0.14(+0.22%)
Mar 18, 2009 62.89 64.33 61.73 63.46 983,971 +0.30(+0.47%)
Mar 17, 2009 61.29 63.16 60.38 63.16 1,210,990 +1.87(+3.05%)
Mar 16, 2009 60.90 62.73 60.75 61.29 1,127,919 +1.00(+1.66%)
Mar 13, 2009 59.58 60.52 58.98 60.29 0 +0.75(+1.26%)
Mar 12, 2009 58.11 59.59 57.70 59.54 2,406,575 +0.98(+1.67%)
Mar 11, 2009 59.04 60.02 58.30 58.56 1,982,451 -0.19(-0.32%)
Mar 10, 2009 58.56 58.83 57.12 58.75 2,010,836 +1.12(+1.94%)
Mar 09, 2009 58.01 58.84 57.35 57.63 1,646,637 -1.07(-1.82%)
Mar 06, 2009 60.09 61.01 57.76 58.70 0 -0.94(-1.58%)
Mar 05, 2009 62.15 62.52 59.48 59.64 2,521,297 -3.17(-5.05%)
Mar 04, 2009 61.39 63.62 60.81 62.81 2,120,465 -0.75(-1.18%)
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.