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 (%)
Mar 31, 2016 120.34 120.61 118.29 118.50 929,052 -1.51(-1.26%)
Mar 30, 2016 119.53 120.90 119.26 120.01 401,804 +1.04(+0.87%)
Mar 29, 2016 118.25 119.10 117.50 118.97 707,406 +0.28(+0.24%)
Mar 28, 2016 118.66 119.27 117.23 118.69 380,724 +0.27(+0.23%)
Mar 24, 2016 118.71 118.42 118.42 118.42 488,500 -1.16(-0.97%)
Mar 23, 2016 119.32 120.79 119.32 119.58 533,333 +0.20(+0.17%)
Mar 22, 2016 118.50 119.90 117.81 119.38 1,248,472 +0.59(+0.50%)
Mar 21, 2016 118.29 119.57 117.94 118.79 479,404 +0.05(+0.04%)
Mar 18, 2016 118.13 119.52 117.73 118.74 850,714 +0.75(+0.64%)
Mar 17, 2016 118.30 118.59 117.51 117.99 507,376 +0.06(+0.05%)
Mar 16, 2016 117.66 118.37 116.70 117.93 407,141 +0.11(+0.09%)
Mar 15, 2016 116.95 118.28 116.81 117.82 432,725 -0.03(-0.03%)
Mar 14, 2016 118.55 119.06 116.37 117.85 271,533 -1.24(-1.04%)
Mar 11, 2016 118.34 119.74 117.63 119.09 567,449 +2.09(+1.79%)
Mar 10, 2016 118.07 118.98 115.75 117.00 644,265 -0.59(-0.50%)
Mar 09, 2016 118.74 119.42 117.36 117.59 465,417 -0.32(-0.27%)
Mar 08, 2016 117.66 119.00 116.55 117.91 459,504 -0.10(-0.08%)
Mar 07, 2016 119.07 119.92 116.89 118.01 567,137 -1.49(-1.25%)
Mar 04, 2016 120.23 120.71 119.02 119.50 535,799 -1.05(-0.87%)
Mar 03, 2016 119.74 120.60 118.45 120.55 536,520 +1.08(+0.90%)
Mar 02, 2016 118.80 119.82 118.37 119.47 561,428 +0.56(+0.47%)
Mar 01, 2016 117.77 119.33 117.38 118.91 622,751 +1.60(+1.36%)
Feb 29, 2016 118.84 119.52 117.29 117.31 591,780 -1.61(-1.35%)
Feb 26, 2016 118.96 119.86 118.66 118.92 395,923 -0.27(-0.23%)
Feb 25, 2016 117.68 119.24 117.60 119.19 318,469 +1.27(+1.08%)
Feb 24, 2016 117.19 118.22 116.38 117.92 309,756 +0.12(+0.10%)
Feb 23, 2016 118.22 119.39 116.40 117.80 373,389 -0.81(-0.68%)
Feb 22, 2016 117.83 119.93 117.83 118.61 533,202 +1.05(+0.89%)
Feb 19, 2016 117.36 117.69 116.23 117.56 508,433 +0.13(+0.11%)
Feb 18, 2016 117.54 118.87 116.45 117.43 485,364 +0.29(+0.25%)
Feb 17, 2016 117.25 118.37 116.38 117.14 595,594 +0.94(+0.81%)
Feb 16, 2016 117.04 117.04 115.17 116.20 572,827 +0.87(+0.75%)
Feb 12, 2016 115.19 115.33 115.33 115.33 415,300 +0.60(+0.52%)
Feb 11, 2016 115.89 116.39 112.45 114.73 484,033 -3.37(-2.85%)
Feb 10, 2016 118.54 119.25 117.56 118.10 349,711 -0.05(-0.04%)
Feb 09, 2016 115.79 119.14 115.79 118.15 608,611 +0.95(+0.81%)
Feb 08, 2016 116.14 117.28 115.61 117.20 699,167 -0.38(-0.32%)
Feb 05, 2016 117.54 117.95 116.72 117.58 768,135 +0.19(+0.16%)
Feb 04, 2016 117.57 118.45 116.89 117.39 543,065 -0.18(-0.15%)
Feb 03, 2016 117.82 118.21 115.80 117.57 655,404 +0.82(+0.70%)
Feb 02, 2016 116.65 117.52 116.17 116.75 657,600 -0.84(-0.71%)
Feb 01, 2016 118.37 118.73 117.03 117.59 854,804 +0.75(+0.64%)
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%)
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.