Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Apr 30, 2002 122.60 128.22 122.60 127.78 1,184,400 +5.34(+4.36%)
Apr 29, 2002 122.99 124.40 121.80 122.44 447,900 -0.56(-0.46%)
Apr 26, 2002 123.65 124.68 120.92 123.00 701,000 -0.65(-0.53%)
Apr 25, 2002 120.25 123.66 118.80 123.65 40,000 +3.15(+2.61%)
Apr 24, 2002 124.76 125.70 119.55 120.50 2,016,000 -4.01(-3.22%)
Apr 23, 2002 121.66 125.60 118.50 124.51 1,254,500 +2.86(+2.35%)
Apr 22, 2002 122.21 123.29 120.51 121.65 391,400 -0.56(-0.46%)
Apr 19, 2002 124.20 124.54 121.00 122.21 471,800 -1.58(-1.28%)
Apr 18, 2002 121.35 124.72 121.35 123.79 696,600 +2.34(+1.93%)
Apr 17, 2002 124.79 125.10 121.25 121.45 874,100 -3.34(-2.68%)
Apr 16, 2002 123.75 125.29 123.45 124.79 582,600 +1.23(+1.00%)
Apr 15, 2002 125.56 125.56 123.00 123.56 567,700 -2.25(-1.79%)
Apr 12, 2002 122.37 126.00 120.50 125.81 991,100 +3.45(+2.82%)
Apr 11, 2002 123.90 125.30 121.85 122.36 694,500 -1.45(-1.17%)
Apr 10, 2002 120.54 124.30 120.54 123.81 765,800 +3.28(+2.72%)
Apr 09, 2002 121.19 121.60 120.10 120.53 632,500 -0.66(-0.54%)
Apr 08, 2002 120.53 121.88 119.21 121.19 562,500 +0.67(+0.56%)
Apr 05, 2002 120.49 121.50 119.60 120.52 793,800 -0.10(-0.08%)
Apr 04, 2002 117.50 120.75 117.25 120.62 686,300 +2.93(+2.49%)
Apr 03, 2002 120.35 120.35 117.05 117.69 923,900 -1.03(-0.87%)
Apr 02, 2002 117.77 121.00 116.44 118.72 1,410,700 +0.96(+0.82%)
Apr 01, 2002 112.01 118.80 112.01 117.76 1,004,900 +5.76(+5.14%)
Mar 29, 2002 113.00 114.75 111.80 112.00 553,700 +0.00(+0.00%)
Mar 28, 2002 113.00 114.75 111.80 112.00 553,600 -0.29(-0.26%)
Mar 27, 2002 108.41 112.65 108.30 112.29 967,100 +3.88(+3.58%)
Mar 26, 2002 106.90 108.77 106.40 108.41 493,400 +0.92(+0.86%)
Mar 25, 2002 108.50 109.48 106.60 107.49 870,300 -2.14(-1.95%)
Mar 22, 2002 111.05 111.10 109.11 109.63 606,300 -1.63(-1.47%)
Mar 21, 2002 112.00 112.20 110.30 111.26 762,600 -0.82(-0.73%)
Mar 20, 2002 112.00 113.88 111.00 112.08 512,100 -1.16(-1.02%)
Mar 19, 2002 116.40 116.50 112.60 113.24 932,600 -3.06(-2.63%)
Mar 18, 2002 114.00 116.50 114.00 116.30 551,500 +1.58(+1.38%)
Mar 15, 2002 114.30 115.31 114.01 114.72 551,000 +0.48(+0.42%)
Mar 14, 2002 112.55 114.83 112.55 114.24 776,000 +1.79(+1.59%)
Mar 13, 2002 111.95 113.65 110.85 112.45 662,600 +1.48(+1.33%)
Mar 12, 2002 108.50 112.30 108.10 110.97 806,200 +1.79(+1.64%)
Mar 11, 2002 112.74 113.00 109.00 109.18 1,481,200 -3.31(-2.94%)
Mar 08, 2002 114.25 115.14 111.80 112.49 670,400 -0.66(-0.58%)
Mar 07, 2002 116.40 116.45 111.50 113.15 731,600 -3.30(-2.83%)
Mar 06, 2002 114.50 117.15 113.62 116.45 1,164,100 +2.27(+1.99%)
Mar 05, 2002 116.26 116.80 112.80 114.18 934,400 -2.07(-1.78%)
Mar 04, 2002 112.25 117.10 112.20 116.25 1,002,900 +4.97(+4.47%)
Mar 01, 2002 109.60 112.28 109.30 111.28 481,400 +1.43(+1.30%)
Feb 28, 2002 112.14 112.50 109.50 109.85 680,900 -2.27(-2.02%)
Feb 27, 2002 110.80 112.90 110.70 112.12 620,500 +2.48(+2.26%)
Feb 26, 2002 108.90 109.88 107.20 109.64 778,300 +0.85(+0.78%)
Feb 25, 2002 110.75 112.30 108.67 108.79 48,040,000 -2.01(-1.81%)
Feb 22, 2002 111.90 112.09 108.70 110.80 884,400 -1.10(-0.98%)
Feb 21, 2002 111.55 114.40 111.00 111.90 1,133,600 +0.25(+0.22%)
Feb 20, 2002 109.37 112.38 108.70 111.65 683,900 +2.29(+2.09%)
Feb 19, 2002 109.52 111.37 108.87 109.36 754,800 -0.36(-0.33%)
Feb 18, 2002 106.90 110.49 105.90 109.72 875,900 +0.00(+0.00%)
Feb 15, 2002 106.90 110.49 105.90 109.72 867,600 +2.61(+2.44%)
Feb 14, 2002 105.61 109.00 105.25 107.11 1,179,000 +1.50(+1.42%)
Feb 13, 2002 106.30 106.31 105.00 105.61 741,500 -0.72(-0.68%)
Feb 12, 2002 106.50 107.60 105.30 106.33 1,010,200 -0.72(-0.67%)
Feb 11, 2002 102.60 107.20 102.60 107.05 917,000 +4.43(+4.32%)
Feb 08, 2002 101.90 103.99 100.60 102.62 532,200 +1.32(+1.30%)
Feb 07, 2002 104.40 105.60 101.30 101.30 575,700 -2.63(-2.53%)
Feb 06, 2002 100.55 104.99 100.32 103.93 956,300 +3.42(+3.40%)
Feb 05, 2002 102.75 102.90 100.40 100.51 680,300 -3.49(-3.36%)
Feb 04, 2002 105.15 106.10 103.20 104.00 746,900 -1.00(-0.95%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.