Skip to main content
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 (%)
Jan 29, 2016 112.84 116.87 112.70 116.84 1,069,827 +4.86(+4.34%)
Jan 28, 2016 112.50 114.57 110.26 111.98 864,300 +1.77(+1.61%)
Jan 27, 2016 110.99 112.10 109.89 110.21 755,544 -1.71(-1.53%)
Jan 26, 2016 110.17 112.25 110.17 111.92 427,339 +1.65(+1.50%)
Jan 25, 2016 111.56 111.84 110.14 110.27 347,462 -1.29(-1.16%)
Jan 22, 2016 109.89 111.60 109.89 111.56 422,400 +2.71(+2.49%)
Jan 21, 2016 108.37 110.10 107.92 108.85 690,009 +0.80(+0.74%)
Jan 20, 2016 108.35 108.96 105.88 108.05 632,435 -1.82(-1.66%)
Jan 19, 2016 112.97 113.06 109.65 109.87 697,649 -1.82(-1.63%)
Jan 15, 2016 110.61 111.69 111.69 111.69 607,600 -1.86(-1.64%)
Jan 14, 2016 114.24 114.71 112.75 113.55 491,577 -0.63(-0.55%)
Jan 13, 2016 117.57 117.77 113.37 114.18 494,000 -2.76(-2.36%)
Jan 12, 2016 116.70 117.38 114.85 116.94 460,081 +1.05(+0.91%)
Jan 11, 2016 115.09 116.45 114.62 115.89 437,130 +1.34(+1.17%)
Jan 08, 2016 116.06 117.28 114.27 114.55 746,207 -1.13(-0.98%)
Jan 07, 2016 115.05 117.56 114.93 115.68 573,606 -1.80(-1.53%)
Jan 06, 2016 118.31 119.32 116.49 117.48 502,640 -2.12(-1.77%)
Jan 05, 2016 117.60 120.11 117.60 119.60 555,291 +2.32(+1.98%)
Jan 04, 2016 117.85 117.85 115.96 117.28 474,407 -2.23(-1.87%)
Dec 31, 2015 120.26 119.51 119.51 119.51 290,300 -1.43(-1.18%)
Dec 30, 2015 120.78 121.68 120.30 120.94 302,713 +0.22(+0.18%)
Dec 29, 2015 120.05 121.27 119.94 120.72 270,399 +1.34(+1.12%)
Dec 28, 2015 119.71 119.71 118.05 119.38 316,082 -0.57(-0.48%)
Dec 24, 2015 119.61 119.95 119.95 119.95 123,500 +0.23(+0.19%)
Dec 23, 2015 118.98 119.89 118.13 119.72 872,456 +1.24(+1.05%)
Dec 22, 2015 117.93 119.12 117.58 118.48 432,243 +1.22(+1.04%)
Dec 21, 2015 117.71 118.66 116.76 117.26 512,719 +0.70(+0.60%)
Dec 18, 2015 117.58 117.78 116.43 116.56 1,055,889 -1.09(-0.93%)
Dec 17, 2015 120.99 121.24 117.53 117.65 658,289 -3.12(-2.58%)
Dec 16, 2015 120.33 121.29 119.09 120.77 461,108 +1.29(+1.08%)
Dec 15, 2015 119.86 121.30 119.17 119.48 465,670 -0.03(-0.03%)
Dec 14, 2015 119.55 119.89 117.94 119.51 671,020 +0.25(+0.21%)
Dec 11, 2015 119.77 120.49 118.93 119.26 560,919 -1.93(-1.59%)
Dec 10, 2015 120.57 121.97 119.84 121.19 538,861 +0.58(+0.48%)
Dec 09, 2015 123.50 124.44 119.93 120.61 737,318 -3.60(-2.90%)
Dec 08, 2015 124.27 125.23 123.41 124.21 823,037 -1.26(-1.00%)
Dec 07, 2015 123.81 125.69 123.81 125.47 815,706 +1.46(+1.18%)
Dec 04, 2015 121.21 124.82 121.02 124.01 1,175,495 +3.27(+2.71%)
Dec 03, 2015 122.56 122.90 120.08 120.74 482,083 -1.62(-1.32%)
Dec 02, 2015 122.93 123.49 122.00 122.36 466,227 -0.60(-0.49%)
Dec 01, 2015 123.30 123.90 122.18 122.96 625,233 +0.55(+0.45%)
Nov 30, 2015 124.60 124.60 122.03 122.41 699,640 -2.06(-1.66%)
Nov 27, 2015 123.60 124.86 123.59 124.47 152,501 +0.90(+0.73%)
Nov 25, 2015 124.48 123.57 123.57 123.57 482,100 -1.04(-0.83%)
Nov 24, 2015 125.63 125.93 118.29 124.61 2,009,842 -1.41(-1.12%)
Nov 23, 2015 126.12 126.60 125.72 126.02 407,327 -0.33(-0.26%)
Nov 20, 2015 126.04 126.93 125.83 126.35 496,059 +0.99(+0.79%)
Nov 19, 2015 125.53 126.20 124.42 125.36 519,215 +0.20(+0.16%)
Nov 18, 2015 124.68 125.96 124.21 125.16 679,091 +0.74(+0.59%)
Nov 17, 2015 124.05 124.84 123.05 124.42 878,082 +0.77(+0.62%)
Nov 16, 2015 118.96 123.95 118.96 123.65 1,149,275 +5.24(+4.43%)
Nov 13, 2015 118.68 119.63 118.25 118.41 481,048 -0.44(-0.37%)
Nov 12, 2015 119.07 119.59 118.37 118.85 820,086 -1.32(-1.10%)
Nov 11, 2015 120.23 121.50 119.96 120.17 478,442 +0.28(+0.23%)
Nov 10, 2015 120.30 121.00 119.05 119.89 486,244 -0.79(-0.65%)
Nov 09, 2015 121.45 121.68 119.92 120.68 388,236 -1.41(-1.15%)
Nov 06, 2015 122.46 122.98 120.47 122.09 707,155 -0.84(-0.68%)
Nov 05, 2015 123.13 123.75 122.42 122.93 709,207 -0.11(-0.09%)
Nov 04, 2015 123.94 124.50 122.60 123.04 876,024 -0.68(-0.55%)
Nov 03, 2015 123.80 124.73 123.28 123.72 870,000 -0.51(-0.41%)
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.