L-3 Communications Holdings (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	78.71	78.71	77.56	78.37	841,639	-0.08(-0.10%)
Nov 27, 2009	78.69	79.03	77.87	78.45	348,302	-1.55(-1.94%)
Nov 25, 2009	79.27	80.00	78.71	80.00	669,992	+1.11(+1.41%)
Nov 24, 2009	78.38	78.89	77.76	78.89	990,460	+0.57(+0.73%)
Nov 23, 2009	77.91	79.20	77.91	78.32	762,115	+0.79(+1.02%)
Nov 20, 2009	76.81	77.76	76.81	77.53	745,056	+0.25(+0.32%)
Nov 19, 2009	78.00	78.11	76.80	77.28	662,099	-1.02(-1.30%)
Nov 18, 2009	79.43	79.43	78.18	78.30	706,487	-1.04(-1.31%)
Nov 17, 2009	79.20	79.43	78.64	79.34	581,511	+0.22(+0.28%)
Nov 16, 2009	77.99	79.37	77.66	79.12	770,481	+1.47(+1.89%)
Nov 13, 2009	76.92	77.92	76.72	77.65	571,279	+0.34(+0.44%)
Nov 12, 2009	77.45	77.99	77.18	77.31	577,775	-0.30(-0.39%)
Nov 11, 2009	77.05	77.80	77.05	77.61	786,409	+0.67(+0.87%)
Nov 10, 2009	77.18	77.47	76.84	76.94	766,478	-0.30(-0.39%)
Nov 09, 2009	78.18	78.18	76.94	77.24	1,474,163	+0.84(+1.10%)
Nov 06, 2009	75.96	76.64	75.50	76.40	862,852	+1.09(+1.45%)
Nov 05, 2009	74.07	76.06	74.07	75.31	867,239	+1.43(+1.94%)
Nov 04, 2009	72.91	74.95	72.91	73.88	1,135,583	-0.06(-0.08%)
Nov 03, 2009	72.95	73.94	72.55	73.94	1,008,577	+0.44(+0.60%)
Nov 02, 2009	72.75	73.67	72.71	73.50	1,179,062	+1.21(+1.67%)
Oct 30, 2009	73.28	73.51	72.26	72.29	1,284,766	-1.27(-1.73%)
Oct 29, 2009	73.36	73.76	72.29	73.56	1,456,681	+0.50(+0.68%)
Oct 28, 2009	73.35	74.44	72.27	73.06	1,364,006	-0.84(-1.14%)
Oct 27, 2009	77.07	77.07	73.83	73.90	1,619,199	-0.26(-0.35%)
Oct 26, 2009	74.49	75.70	73.89	74.16	1,253,498	-0.26(-0.35%)
Oct 23, 2009	74.52	74.67	74.09	74.42	1,082,352	-1.32(-1.74%)
Oct 22, 2009	74.11	75.79	73.56	75.74	977,669	+1.38(+1.86%)
Oct 21, 2009	75.69	76.45	74.33	74.36	892,089	-1.51(-1.99%)
Oct 20, 2009	75.72	76.03	75.54	75.87	924,114	-1.14(-1.48%)
Oct 19, 2009	76.72	77.25	76.31	77.01	829,913	+0.50(+0.65%)
Oct 16, 2009	75.28	76.98	75.17	76.51	794,560	+0.55(+0.72%)
Oct 15, 2009	75.97	75.98	75.15	75.96	1,232,791	-0.18(-0.24%)
Oct 14, 2009	76.16	76.35	75.58	76.14	614,815	+0.79(+1.05%)
Oct 13, 2009	75.76	76.00	74.99	75.35	813,477	-0.48(-0.63%)
Oct 12, 2009	76.67	76.98	75.16	75.83	1,126,008	-0.89(-1.16%)
Oct 09, 2009	76.50	77.02	75.87	76.72	1,045,237	+0.47(+0.62%)
Oct 08, 2009	75.63	76.58	75.09	76.25	3,482,254	-1.69(-2.17%)
Oct 07, 2009	78.53	78.53	77.51	77.94	751,055	-0.84(-1.07%)
Oct 06, 2009	77.52	78.90	77.35	78.78	874,948	+1.70(+2.21%)
Oct 05, 2009	76.85	77.37	76.14	77.08	555,824	+0.67(+0.88%)
Oct 02, 2009	76.97	77.58	76.14	76.41	1,192,384	-1.42(-1.82%)
Oct 01, 2009	80.00	80.19	77.73	77.83	1,122,931	-2.49(-3.10%)
Sep 30, 2009	81.32	81.32	79.78	80.32	1,027,189	-0.83(-1.02%)
Sep 29, 2009	80.28	81.50	80.00	81.15	1,058,168	+1.37(+1.71%)
Sep 28, 2009	79.15	80.15	79.01	79.78	892,339	+0.86(+1.09%)
Sep 25, 2009	78.91	79.51	78.74	78.92	846,036	+0.00(+0.00%)
Sep 24, 2009	78.28	79.63	78.00	78.92	1,575,024	-1.31(-1.63%)
Sep 23, 2009	80.74	81.36	80.17	80.23	957,699	-0.92(-1.13%)
Sep 22, 2009	81.80	81.80	81.00	81.15	739,113	-0.24(-0.29%)
Sep 21, 2009	80.33	81.92	80.33	81.39	708,905	-0.80(-0.97%)
Sep 18, 2009	81.66	82.65	81.66	82.19	1,481,088	+0.56(+0.69%)
Sep 17, 2009	79.72	81.95	79.17	81.63	1,461,322	+2.50(+3.16%)
Sep 16, 2009	79.20	80.00	78.64	79.13	816,106	-0.11(-0.14%)
Sep 15, 2009	77.82	79.37	77.55	79.24	977,723	+1.40(+1.80%)
Sep 14, 2009	77.37	78.07	77.37	77.84	771,861	-0.11(-0.14%)
Sep 11, 2009	77.80	78.36	77.42	77.95	745,587	+0.19(+0.24%)
Sep 10, 2009	77.24	77.84	76.46	77.76	904,392	+0.89(+1.16%)
Sep 09, 2009	76.65	77.20	76.54	76.87	1,240,052	+0.12(+0.16%)
Sep 08, 2009	76.90	76.97	76.35	76.75	1,243,274	+0.23(+0.30%)
Sep 04, 2009	75.68	76.54	75.00	76.52	714,929	+1.22(+1.62%)
Sep 03, 2009	75.15	75.54	74.27	75.30	1,135,737	+0.33(+0.44%)
Sep 02, 2009	74.52	75.33	74.24	74.97	1,311,982	+0.06(+0.08%)