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 (%)
May 31, 2006 76.00 76.29 71.66 72.96 5,757,200 -4.91(-6.31%)
May 30, 2006 77.80 78.10 76.83 77.87 850,800 -0.46(-0.59%)
May 26, 2006 78.29 78.51 77.57 78.33 468,700 +0.19(+0.24%)
May 25, 2006 77.92 78.60 77.55 78.14 615,900 +0.66(+0.85%)
May 24, 2006 77.75 77.97 76.10 77.48 1,315,500 -0.33(-0.42%)
May 23, 2006 80.99 80.99 77.77 77.81 1,381,200 -2.82(-3.50%)
May 22, 2006 80.65 81.15 80.07 80.63 937,800 -0.43(-0.53%)
May 19, 2006 80.17 81.39 79.99 81.06 818,100 +1.05(+1.31%)
May 18, 2006 81.23 81.67 79.72 80.01 639,300 -1.07(-1.32%)
May 17, 2006 82.94 83.37 80.88 81.08 721,800 -2.03(-2.44%)
May 16, 2006 83.51 84.12 82.98 83.11 407,500 -0.25(-0.30%)
May 15, 2006 82.40 83.79 82.33 83.36 603,000 +0.21(+0.25%)
May 12, 2006 84.67 85.02 82.99 83.15 619,200 -1.52(-1.80%)
May 11, 2006 84.20 85.10 84.18 84.67 569,000 +0.03(+0.04%)
May 10, 2006 84.95 85.40 84.54 84.64 392,900 -0.70(-0.82%)
May 09, 2006 84.80 85.39 84.55 85.34 464,800 +0.23(+0.27%)
May 08, 2006 85.18 85.91 84.87 85.11 539,200 -0.08(-0.09%)
May 05, 2006 84.31 85.60 84.20 85.19 873,800 +1.64(+1.96%)
May 04, 2006 83.85 84.13 83.39 83.55 501,800 +0.23(+0.28%)
May 03, 2006 83.58 84.02 83.13 83.32 567,900 -0.57(-0.68%)
May 02, 2006 83.80 84.08 83.20 83.89 852,100 +0.59(+0.71%)
May 01, 2006 81.85 83.79 81.75 83.30 1,000,900 +1.60(+1.96%)
Apr 28, 2006 83.37 83.37 81.46 81.70 953,900 -1.57(-1.89%)
Apr 27, 2006 84.02 84.02 82.73 83.27 970,700 -0.75(-0.89%)
Apr 26, 2006 83.99 84.79 83.29 84.02 888,800 +0.02(+0.02%)
Apr 25, 2006 85.19 85.20 83.00 84.00 1,113,200 -1.29(-1.51%)
Apr 24, 2006 84.98 86.06 84.58 85.29 981,300 +0.24(+0.28%)
Apr 21, 2006 85.70 85.70 84.85 85.05 767,900 -0.01(-0.01%)
Apr 20, 2006 84.10 85.39 83.89 85.06 675,100 +0.73(+0.87%)
Apr 19, 2006 84.06 84.54 83.66 84.33 861,000 +0.46(+0.55%)
Apr 18, 2006 81.98 84.17 81.75 83.87 1,074,100 +1.90(+2.32%)
Apr 17, 2006 82.11 82.42 81.40 81.97 650,200 -0.14(-0.17%)
Apr 13, 2006 81.68 82.70 81.61 82.11 408,200 +0.43(+0.53%)
Apr 12, 2006 81.80 81.97 81.30 81.68 724,900 +0.04(+0.05%)
Apr 11, 2006 84.00 84.11 81.30 81.64 1,242,200 -2.36(-2.81%)
Apr 10, 2006 83.73 84.00 83.46 84.00 730,800 +0.31(+0.37%)
Apr 07, 2006 84.18 84.66 83.57 83.69 1,073,100 -0.01(-0.01%)
Apr 06, 2006 84.42 84.81 83.65 83.70 956,600 -0.97(-1.15%)
Apr 05, 2006 84.99 85.25 84.56 84.67 1,011,900 -0.42(-0.49%)
Apr 04, 2006 84.32 85.26 84.25 85.09 1,221,800 -0.26(-0.30%)
Apr 03, 2006 86.45 86.45 85.19 85.35 766,300 -0.44(-0.51%)
Mar 31, 2006 86.19 87.15 85.67 85.79 576,100 +0.09(+0.11%)
Mar 30, 2006 86.50 86.68 85.29 85.70 569,800 -0.72(-0.83%)
Mar 29, 2006 85.88 86.79 85.70 86.42 612,500 +1.11(+1.30%)
Mar 28, 2006 85.91 86.35 85.08 85.31 659,600 -0.24(-0.28%)
Mar 27, 2006 85.78 85.78 84.66 85.55 794,600 -0.30(-0.35%)
Mar 24, 2006 86.62 86.98 85.76 85.85 630,600 -0.87(-1.00%)
Mar 23, 2006 86.97 87.57 86.23 86.72 916,400 -0.07(-0.08%)
Mar 22, 2006 84.90 86.92 84.90 86.79 758,500 +0.43(+0.50%)
Mar 21, 2006 88.20 88.50 85.98 86.36 1,078,500 -0.19(-0.22%)
Mar 20, 2006 87.46 87.50 86.01 86.55 424,500 -0.40(-0.46%)
Mar 17, 2006 86.50 87.03 85.93 86.95 823,200 +0.42(+0.49%)
Mar 16, 2006 85.57 86.84 85.14 86.53 675,300 +1.21(+1.42%)
Mar 15, 2006 85.80 85.83 85.04 85.32 698,400 -0.43(-0.50%)
Mar 14, 2006 83.85 85.83 83.76 85.75 639,100 +1.86(+2.22%)
Mar 13, 2006 83.90 84.59 83.53 83.89 414,500 -0.26(-0.31%)
Mar 10, 2006 83.45 84.46 82.94 84.15 418,000 +0.71(+0.85%)
Mar 09, 2006 83.00 84.03 82.92 83.44 405,200 +0.19(+0.23%)
Mar 08, 2006 83.30 83.64 82.70 83.25 354,700 -0.40(-0.48%)
Mar 07, 2006 83.05 84.05 82.70 83.65 729,400 +0.64(+0.77%)
Mar 06, 2006 84.40 84.40 82.61 83.01 562,800 -1.13(-1.34%)
Mar 03, 2006 84.46 85.53 84.06 84.14 756,400 -0.22(-0.26%)
Mar 02, 2006 84.25 84.88 84.03 84.36 715,300 -0.27(-0.32%)
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.