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 (%)
Nov 30, 2016 158.61 159.66 156.96 157.77 578,360 -0.86(-0.54%)
Nov 29, 2016 156.60 158.86 155.83 158.63 474,521 +2.11(+1.35%)
Nov 28, 2016 156.00 157.14 155.57 156.52 487,752 +0.16(+0.10%)
Nov 25, 2016 155.42 156.65 155.13 156.36 232,870 +1.37(+0.88%)
Nov 23, 2016 154.99 154.99 154.99 0 +2.93(+1.93%)
Nov 22, 2016 152.72 152.99 151.37 152.06 453,199 -0.05(-0.03%)
Nov 21, 2016 152.69 153.04 151.79 152.11 428,495 -0.09(-0.06%)
Nov 18, 2016 149.44 152.28 149.36 152.20 530,995 +2.23(+1.49%)
Nov 17, 2016 150.72 150.74 149.37 149.97 420,293 -0.39(-0.26%)
Nov 16, 2016 151.26 151.50 149.21 150.36 447,878 -1.14(-0.75%)
Nov 15, 2016 153.67 154.44 150.14 151.50 935,619 -2.43(-1.58%)
Nov 14, 2016 150.90 154.57 150.13 153.93 1,183,875 +3.00(+1.99%)
Nov 11, 2016 150.15 151.35 148.75 150.93 876,035 +0.31(+0.21%)
Nov 10, 2016 150.83 152.05 148.83 150.62 946,680 +2.27(+1.53%)
Nov 09, 2016 140.68 150.37 140.22 148.35 1,665,021 +10.62(+7.71%)
Nov 08, 2016 137.37 138.50 136.94 137.73 409,813 +0.14(+0.10%)
Nov 07, 2016 136.28 137.93 135.78 137.59 872,634 +3.00(+2.23%)
Nov 04, 2016 133.99 136.33 133.75 134.59 581,831 +0.54(+0.40%)
Nov 03, 2016 134.86 134.86 132.38 134.05 669,611 -0.81(-0.60%)
Nov 02, 2016 136.56 137.16 134.18 134.86 711,737 -1.57(-1.15%)
Nov 01, 2016 136.84 137.21 135.78 136.43 795,933 -0.51(-0.37%)
Oct 31, 2016 139.99 140.00 136.79 136.94 1,044,779 -3.16(-2.26%)
Oct 28, 2016 138.75 140.84 138.28 140.10 1,228,105 +2.35(+1.71%)
Oct 27, 2016 145.56 145.56 135.20 137.75 2,560,335 -10.96(-7.37%)
Oct 26, 2016 147.73 149.51 146.90 148.71 1,023,077 +0.78(+0.53%)
Oct 25, 2016 147.16 148.34 146.03 147.93 368,982 +0.78(+0.53%)
Oct 24, 2016 147.31 147.74 146.68 147.15 249,949 +0.82(+0.56%)
Oct 21, 2016 145.94 146.86 145.29 146.33 293,966 -0.97(-0.66%)
Oct 20, 2016 147.87 148.00 146.27 147.30 346,491 -0.85(-0.57%)
Oct 19, 2016 149.70 149.70 147.90 148.15 305,739 -1.07(-0.72%)
Oct 18, 2016 149.26 149.84 148.44 149.22 211,014 +1.00(+0.67%)
Oct 17, 2016 148.78 149.38 148.12 148.22 289,580 -0.32(-0.22%)
Oct 14, 2016 149.93 150.42 148.38 148.54 424,914 -0.51(-0.34%)
Oct 13, 2016 148.75 149.51 147.81 149.05 477,841 -0.11(-0.07%)
Oct 12, 2016 149.49 149.92 148.76 149.16 531,149 -0.40(-0.27%)
Oct 11, 2016 150.46 151.44 148.71 149.56 386,276 -1.49(-0.99%)
Oct 10, 2016 150.67 152.83 150.67 151.05 360,448 -0.55(-0.36%)
Oct 07, 2016 151.81 151.99 149.60 151.60 582,288 -0.94(-0.62%)
Oct 06, 2016 150.56 152.60 149.98 152.54 654,758 +2.09(+1.39%)
Oct 05, 2016 150.36 151.06 149.60 150.45 295,015 +0.28(+0.19%)
Oct 04, 2016 151.12 152.19 149.78 150.17 546,070 -0.86(-0.57%)
Oct 03, 2016 150.35 151.52 149.44 151.03 570,680 +0.30(+0.20%)
Sep 30, 2016 151.25 151.63 149.05 150.73 550,345 -0.02(-0.01%)
Sep 29, 2016 153.22 154.08 150.01 150.75 796,170 -2.86(-1.86%)
Sep 28, 2016 153.06 153.92 152.82 153.61 580,858 +1.12(+0.73%)
Sep 27, 2016 150.95 152.66 150.18 152.49 477,320 +1.84(+1.22%)
Sep 26, 2016 149.71 152.00 148.96 150.65 394,613 +0.57(+0.38%)
Sep 23, 2016 149.81 150.50 148.91 150.08 277,572 +0.00(+0.00%)
Sep 22, 2016 150.27 150.60 149.13 150.08 333,494 +0.37(+0.25%)
Sep 21, 2016 147.16 149.73 147.16 149.71 287,212 +2.62(+1.78%)
Sep 20, 2016 147.99 148.56 146.67 147.09 388,482 -0.23(-0.16%)
Sep 19, 2016 146.90 148.08 146.72 147.32 260,852 +0.54(+0.37%)
Sep 16, 2016 146.95 147.34 146.07 146.78 453,450 -0.81(-0.55%)
Sep 15, 2016 145.84 147.89 145.69 147.59 254,707 +1.66(+1.14%)
Sep 14, 2016 146.35 147.73 145.40 145.93 364,595 -0.71(-0.48%)
Sep 13, 2016 148.21 148.48 146.31 146.64 323,127 -2.31(-1.55%)
Sep 12, 2016 146.68 149.43 146.45 148.95 369,718 +1.94(+1.32%)
Sep 09, 2016 148.71 149.29 146.94 147.01 490,427 -3.10(-2.07%)
Sep 08, 2016 149.57 150.52 149.10 150.11 268,251 -0.11(-0.07%)
Sep 07, 2016 151.04 151.25 149.92 150.22 238,211 -1.16(-0.77%)
Sep 06, 2016 150.85 151.49 149.72 151.38 476,167 +1.49(+0.99%)
Sep 02, 2016 149.63 149.89 149.89 149.89 324,300 +0.55(+0.37%)
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.