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 (%)
May 29, 2015 118.42 118.60 117.19 117.81 575,478 -0.40(-0.34%)
May 28, 2015 118.50 118.80 117.80 118.21 600,911 -0.40(-0.34%)
May 27, 2015 118.17 118.78 117.63 118.61 542,389 +0.88(+0.75%)
May 26, 2015 119.18 119.24 117.39 117.73 486,743 -1.79(-1.50%)
May 22, 2015 120.63 119.52 119.52 119.52 658,000 -1.59(-1.31%)
May 21, 2015 121.23 122.14 121.01 121.11 525,903 +0.06(+0.05%)
May 20, 2015 120.73 121.92 120.11 121.05 654,681 +0.53(+0.44%)
May 19, 2015 120.10 121.05 119.81 120.52 451,266 +0.29(+0.24%)
May 18, 2015 119.60 120.42 119.51 120.23 316,778 +0.67(+0.56%)
May 15, 2015 119.97 120.22 119.21 119.56 514,362 -0.41(-0.34%)
May 14, 2015 118.60 120.01 118.35 119.97 623,772 +1.55(+1.31%)
May 13, 2015 117.23 118.62 116.81 118.42 944,280 +1.65(+1.41%)
May 12, 2015 115.88 117.08 115.35 116.77 689,032 +0.13(+0.11%)
May 11, 2015 116.17 117.34 115.83 116.64 599,923 +0.19(+0.16%)
May 08, 2015 115.79 116.96 115.79 116.45 470,308 +1.55(+1.35%)
May 07, 2015 113.47 115.29 113.05 114.90 677,625 +1.02(+0.90%)
May 06, 2015 113.68 114.13 112.74 113.88 548,285 +0.50(+0.44%)
May 05, 2015 115.07 115.25 112.88 113.38 755,060 -1.82(-1.58%)
May 04, 2015 114.32 115.97 114.32 115.20 550,888 +0.68(+0.59%)
May 01, 2015 115.00 115.48 112.72 114.52 1,351,283 -0.39(-0.34%)
Apr 30, 2015 119.63 121.49 113.74 114.91 1,421,320 -6.74(-5.54%)
Apr 29, 2015 122.07 122.85 121.24 121.65 574,914 -0.94(-0.77%)
Apr 28, 2015 121.62 122.62 121.06 122.59 349,279 +0.70(+0.57%)
Apr 27, 2015 123.56 123.81 121.69 121.89 459,876 -1.48(-1.20%)
Apr 24, 2015 123.75 124.04 122.73 123.37 278,348 -0.37(-0.30%)
Apr 23, 2015 123.64 124.58 123.21 123.74 397,114 -0.09(-0.07%)
Apr 22, 2015 123.25 124.03 122.41 123.83 292,478 +0.51(+0.41%)
Apr 21, 2015 124.40 124.62 122.84 123.32 355,052 -0.37(-0.30%)
Apr 20, 2015 122.78 124.14 122.78 123.69 278,464 +1.25(+1.02%)
Apr 17, 2015 123.35 123.62 122.08 122.44 550,576 -1.98(-1.59%)
Apr 16, 2015 123.50 124.79 123.05 124.42 490,096 +0.78(+0.63%)
Apr 15, 2015 124.17 124.90 123.50 123.64 407,789 -0.32(-0.26%)
Apr 14, 2015 124.24 124.86 122.98 123.96 367,608 -0.62(-0.50%)
Apr 13, 2015 125.55 126.28 124.38 124.58 382,552 -1.46(-1.16%)
Apr 10, 2015 126.07 126.61 125.33 126.04 323,562 +0.23(+0.18%)
Apr 09, 2015 126.33 126.94 125.37 125.81 431,680 -0.50(-0.40%)
Apr 08, 2015 125.47 126.90 125.39 126.31 399,280 +0.94(+0.75%)
Apr 07, 2015 125.73 127.34 125.38 125.37 455,113 -0.36(-0.29%)
Apr 06, 2015 124.59 126.37 124.30 125.73 404,719 +0.74(+0.59%)
Apr 02, 2015 125.41 124.99 124.99 124.99 400,600 -0.30(-0.24%)
Apr 01, 2015 124.92 125.82 123.38 125.29 697,694 -0.50(-0.40%)
Mar 31, 2015 126.17 126.57 125.16 125.79 434,091 -0.90(-0.71%)
Mar 30, 2015 125.88 127.19 125.88 126.69 755,234 +1.46(+1.17%)
Mar 27, 2015 125.21 125.93 124.76 125.23 541,291 +0.06(+0.05%)
Mar 26, 2015 123.92 125.46 123.40 125.17 561,029 +0.53(+0.43%)
Mar 25, 2015 127.74 127.74 124.64 124.64 905,341 -2.55(-2.00%)
Mar 24, 2015 127.34 128.54 126.84 127.19 657,546 -0.48(-0.38%)
Mar 23, 2015 128.86 129.50 127.60 127.67 537,871 -0.94(-0.73%)
Mar 20, 2015 127.39 129.00 126.90 128.61 1,386,939 +1.84(+1.45%)
Mar 19, 2015 126.82 127.33 126.28 126.77 551,278 -0.34(-0.27%)
Mar 18, 2015 126.85 127.96 124.63 127.11 795,724 +0.09(+0.07%)
Mar 17, 2015 126.48 127.39 126.25 127.02 374,251 +0.03(+0.02%)
Mar 16, 2015 125.13 127.13 125.08 126.99 487,539 +2.10(+1.68%)
Mar 13, 2015 125.55 126.52 123.67 124.89 449,271 -0.74(-0.59%)
Mar 12, 2015 125.52 126.53 125.01 125.63 443,379 +0.55(+0.44%)
Mar 11, 2015 125.83 126.42 124.49 125.08 751,035 +1.21(+0.98%)
Mar 10, 2015 125.19 125.57 123.84 123.87 468,534 -2.41(-1.91%)
Mar 09, 2015 125.51 126.96 125.35 126.28 372,714 +0.98(+0.78%)
Mar 06, 2015 126.36 127.03 124.80 125.30 485,447 -1.96(-1.54%)
Mar 05, 2015 127.44 128.07 127.01 127.26 357,792 -0.65(-0.51%)
Mar 04, 2015 128.75 128.83 127.53 127.91 521,699 -0.92(-0.71%)
Mar 03, 2015 130.42 130.86 128.07 128.83 620,812 -2.43(-1.85%)
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.