Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

L-3 Communications Holdings (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	45.80	46.49	44.00	46.22	1,646,500	+0.47(+1.03%)
Jul 30, 2002	44.45	46.35	44.10	45.75	1,315,300	+1.30(+2.92%)
Jul 29, 2002	43.40	44.85	43.40	44.45	2,469,300	+0.05(+0.11%)
Jul 26, 2002	45.80	46.30	43.80	44.40	1,012,600	-1.63(-3.54%)
Jul 25, 2002	46.10	47.45	44.17	46.03	1,860,500	-0.17(-0.37%)
Jul 24, 2002	43.20	46.63	42.51	46.20	2,336,900	+2.09(+4.74%)
Jul 23, 2002	42.75	44.40	42.50	44.11	2,100,600	+1.34(+3.13%)
Jul 22, 2002	42.75	43.75	40.70	42.77	2,661,700	-0.30(-0.70%)
Jul 19, 2002	45.25	45.26	42.60	43.07	2,740,800	-4.37(-9.21%)
Jul 17, 2002	47.75	49.10	45.97	47.44	3,868,900	+2.54(+5.66%)
Jul 12, 2002	44.70	45.90	43.82	44.90	2,216,300	+0.45(+1.01%)
Jul 11, 2002	44.00	44.70	40.80	44.45	5,225,200	+0.25(+0.57%)
Jul 10, 2002	46.55	47.00	43.80	44.20	3,449,700	-2.50(-5.35%)
Jul 09, 2002	49.05	49.75	47.00	46.70	3,496,000	-2.35(-4.79%)
Jul 08, 2002	50.75	51.99	49.45	49.05	1,810,600	-1.97(-3.86%)
Jul 05, 2002	50.75	51.45	50.30	51.02	723,700	+1.70(+3.45%)
Jul 04, 2002	51.35	51.70	48.62	49.32	2,795,300	+0.00(+0.00%)
Jul 03, 2002	51.35	51.70	48.62	49.32	2,791,700	-2.16(-4.20%)
Jul 02, 2002	51.60	53.00	51.15	51.48	1,703,800	-0.70(-1.34%)
Jul 01, 2002	54.25	54.43	52.00	52.18	1,546,900	-1.82(-3.37%)
Jun 28, 2002	54.80	55.90	53.70	54.00	3,340,200	-0.90(-1.64%)
Jun 27, 2002	52.50	54.95	52.10	54.90	3,112,500	+3.55(+6.91%)
Jun 26, 2002	52.00	52.75	50.22	51.35	4,963,900	-3.16(-5.80%)
Jun 25, 2002	56.75	57.00	53.50	54.51	12,159,400	-2.88(-5.02%)
Jun 21, 2002	57.90	57.90	56.25	57.39	1,531,000	-0.51(-0.88%)
Jun 20, 2002	58.19	58.80	57.36	57.90	1,539,200	-0.54(-0.92%)
Jun 19, 2002	58.72	58.80	57.75	58.44	1,212,200	-0.28(-0.48%)
Jun 18, 2002	55.50	59.01	55.50	58.72	2,650,700	+3.62(+6.57%)
Jun 17, 2002	53.00	55.99	52.20	55.10	1,839,600	+3.05(+5.86%)
Jun 14, 2002	54.00	54.85	51.90	52.05	2,851,900	-5.55(-9.64%)
Jun 12, 2002	58.50	58.60	56.70	57.60	1,775,800	-1.14(-1.94%)
Jun 11, 2002	60.20	60.20	58.04	58.74	1,363,500	-1.00(-1.67%)
Jun 10, 2002	58.55	60.74	57.35	59.74	1,360,400	+1.19(+2.03%)
Jun 07, 2002	59.00	59.50	57.90	58.55	1,754,400	-0.97(-1.63%)
Jun 06, 2002	55.80	59.60	55.50	59.52	2,974,400	+3.77(+6.76%)
Jun 05, 2002	56.00	57.45	54.78	55.75	3,208,600	-7.35(-11.65%)
May 31, 2002	62.30	64.40	62.30	63.10	1,122,300	+1.29(+2.09%)
May 28, 2002	62.70	63.25	61.70	61.81	3,240,000	-1.69(-2.66%)
May 27, 2002	63.99	64.50	63.10	63.50	471,300	+0.00(+0.00%)
May 24, 2002	63.99	64.50	63.10	63.50	8,770,000	-0.24(-0.38%)
May 23, 2002	64.10	64.45	63.30	63.74	712,700	-0.21(-0.33%)
May 22, 2002	63.00	64.30	62.76	63.95	1,430,000	+0.83(+1.31%)
May 21, 2002	63.02	63.84	62.70	63.12	1,306,700	-66.49(-51.30%)
May 16, 2002	129.20	130.20	128.10	129.61	644,800	+0.46(+0.36%)
May 15, 2002	131.86	131.86	128.00	129.15	975,200	-2.70(-2.05%)
May 14, 2002	132.60	133.56	130.80	131.85	862,500	+0.36(+0.27%)
May 13, 2002	130.70	133.00	130.27	131.49	524,200	+1.02(+0.78%)
May 10, 2002	131.49	132.60	129.65	130.47	617,900	-1.50(-1.14%)
May 09, 2002	128.60	133.50	128.22	131.97	880,600	+3.22(+2.50%)
May 08, 2002	128.50	129.57	127.90	128.75	758,400	+1.80(+1.42%)
May 07, 2002	126.70	128.85	125.44	126.95	503,900	+0.23(+0.18%)
May 06, 2002	129.50	130.21	126.50	126.72	687,900	-2.63(-2.03%)
May 03, 2002	130.39	131.03	128.41	129.35	691,700	-1.04(-0.80%)
May 02, 2002	131.31	131.90	129.80	130.39	1,074,300	-0.91(-0.69%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

L-3 Communications Holdings (NY: )

Historical Prices