Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2008 72.16 74.41 72.16 73.78 610,898 +1.52(+2.10%)
Dec 30, 2008 70.18 72.26 69.48 72.26 816,259 +2.30(+3.29%)
Dec 29, 2008 72.17 72.17 69.42 69.96 899,395 -2.10(-2.91%)
Dec 26, 2008 71.34 72.13 71.08 72.06 362,564 +0.76(+1.07%)
Dec 24, 2008 70.97 71.82 70.31 71.30 350,487 +0.28(+0.39%)
Dec 23, 2008 72.98 72.98 70.73 71.02 1,044,571 -0.81(-1.13%)
Dec 22, 2008 72.56 72.59 70.49 71.83 1,062,797 -0.71(-0.98%)
Dec 19, 2008 71.47 74.72 71.47 72.54 1,867,625 +1.42(+2.00%)
Dec 18, 2008 70.51 71.93 70.35 71.12 1,222,582 +0.97(+1.38%)
Dec 17, 2008 69.27 70.74 68.71 70.15 1,270,331 +0.24(+0.34%)
Dec 16, 2008 67.27 70.13 67.19 69.91 1,404,906 +2.32(+3.43%)
Dec 15, 2008 68.97 69.77 67.17 67.59 1,386,300 -1.00(-1.46%)
Dec 12, 2008 67.69 69.27 66.89 68.59 0 -0.55(-0.80%)
Dec 11, 2008 69.44 71.19 68.58 69.14 807,363 -0.56(-0.80%)
Dec 10, 2008 69.88 70.89 68.45 69.70 1,097,699 +0.32(+0.46%)
Dec 09, 2008 69.35 71.29 69.04 69.38 1,195,109 -0.33(-0.47%)
Dec 08, 2008 70.10 71.00 69.25 69.71 1,366,327 +0.90(+1.31%)
Dec 05, 2008 66.73 68.90 64.84 68.81 1,134,383 +2.34(+3.52%)
Dec 04, 2008 67.42 69.29 65.59 66.47 1,300,187 -1.70(-2.49%)
Dec 03, 2008 65.99 68.39 64.70 68.17 1,128,711 +2.02(+3.05%)
Dec 02, 2008 64.81 66.55 64.04 66.15 1,678,674 +1.86(+2.89%)
Dec 01, 2008 65.54 66.32 64.07 64.29 1,662,971 -2.88(-4.29%)
Nov 28, 2008 65.63 67.17 65.50 67.17 321,283 +1.10(+1.66%)
Nov 26, 2008 62.40 66.07 61.90 66.07 889,130 +2.76(+4.36%)
Nov 25, 2008 64.53 65.16 61.49 63.31 3,148,825 -0.22(-0.35%)
Nov 24, 2008 65.00 66.18 62.45 63.53 1,714,588 -0.40(-0.63%)
Nov 21, 2008 60.11 63.93 58.49 63.93 1,743,354 +4.61(+7.77%)
Nov 20, 2008 64.29 65.65 58.74 59.32 2,446,432 -5.84(-8.96%)
Nov 19, 2008 69.13 69.84 65.06 65.16 1,037,770 -4.15(-5.99%)
Nov 18, 2008 68.15 70.10 66.94 69.31 973,336 +0.81(+1.18%)
Nov 17, 2008 68.33 70.11 67.41 68.50 930,319 -0.83(-1.20%)
Nov 14, 2008 69.60 73.13 68.81 69.33 0 -1.75(-2.46%)
Nov 13, 2008 71.87 72.30 65.70 71.08 1,987,199 -0.51(-0.71%)
Nov 12, 2008 72.56 73.79 71.00 71.59 1,395,901 -2.09(-2.84%)
Nov 11, 2008 74.42 75.99 73.00 73.68 946,112 -1.86(-2.46%)
Nov 10, 2008 76.95 77.35 74.57 75.54 765,302 -0.15(-0.20%)
Nov 07, 2008 75.15 76.59 74.08 75.69 838,044 +0.68(+0.91%)
Nov 06, 2008 77.80 80.22 74.48 75.01 1,053,919 -4.35(-5.48%)
Nov 05, 2008 82.29 82.99 79.21 79.36 835,046 -3.57(-4.30%)
Nov 04, 2008 81.70 83.19 80.62 82.93 1,084,438 +2.50(+3.11%)
Nov 03, 2008 81.09 81.90 79.65 80.43 646,683 -0.74(-0.91%)
Oct 31, 2008 77.57 81.76 77.38 81.17 0 +3.14(+4.02%)
Oct 30, 2008 76.78 78.88 76.38 78.03 1,254,669 +3.06(+4.08%)
Oct 29, 2008 76.97 78.33 74.87 74.97 1,159,775 -2.47(-3.19%)
Oct 28, 2008 74.55 77.63 71.98 77.44 1,644,863 +4.36(+5.97%)
Oct 27, 2008 75.13 76.08 72.96 73.08 1,697,864 -3.17(-4.16%)
Oct 24, 2008 77.35 79.00 76.09 76.25 1,542,390 -5.48(-6.71%)
Oct 23, 2008 81.28 82.94 76.63 81.73 1,321,250 +1.89(+2.37%)
Oct 22, 2008 80.20 82.87 78.39 79.84 1,316,352 -2.16(-2.63%)
Oct 21, 2008 85.04 86.32 81.88 82.00 1,194,664 -4.33(-5.02%)
Oct 20, 2008 82.02 86.40 82.02 86.33 1,133,998 +3.55(+4.29%)
Oct 17, 2008 83.52 85.61 78.84 82.78 0 -1.21(-1.44%)
Oct 16, 2008 79.40 84.02 76.44 83.99 2,106,740 +4.84(+6.11%)
Oct 15, 2008 86.01 86.01 79.15 79.15 1,219,694 -6.82(-7.93%)
Oct 14, 2008 91.26 91.26 84.85 85.97 1,423,230 -2.03(-2.31%)
Oct 13, 2008 82.16 88.00 80.48 88.00 1,547,396 +8.00(+10.00%)
Oct 10, 2008 81.09 83.93 75.93 80.00 3,105,622 -4.63(-5.47%)
Oct 09, 2008 90.49 90.56 84.63 84.63 1,431,398 -4.86(-5.43%)
Oct 08, 2008 86.56 92.27 85.70 89.49 2,049,915 +1.40(+1.59%)
Oct 07, 2008 92.33 93.00 88.09 88.09 1,292,026 -3.21(-3.52%)
Oct 06, 2008 93.94 93.95 90.12 91.30 1,873,142 -2.75(-2.92%)
Oct 03, 2008 95.10 96.50 93.71 94.05 0 -0.16(-0.17%)
Oct 02, 2008 96.55 98.28 94.11 94.21 2,062,698 -2.61(-2.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.