L-3 Communications Holdings (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	124.68	125.52	124.17	124.60	286,382	+0.19(+0.15%)
Nov 26, 2014	123.82	124.41	124.41	124.41	449,200	+0.39(+0.31%)
Nov 25, 2014	123.80	124.89	122.88	124.02	777,123	+0.54(+0.44%)
Nov 24, 2014	122.89	123.73	122.51	123.48	650,670	+1.19(+0.97%)
Nov 21, 2014	122.98	123.10	121.76	122.29	774,166	+0.92(+0.76%)
Nov 20, 2014	120.15	121.72	120.09	121.37	1,003,182	+0.52(+0.43%)
Nov 19, 2014	120.75	121.27	119.91	120.85	794,606	-0.07(-0.06%)
Nov 18, 2014	119.87	121.63	119.80	120.92	1,469,383	+1.08(+0.90%)
Nov 17, 2014	119.19	120.15	118.88	119.84	816,289	+0.56(+0.47%)
Nov 14, 2014	119.81	120.75	119.09	119.28	716,152	-0.45(-0.38%)
Nov 13, 2014	117.08	119.92	116.90	119.73	945,109	+2.51(+2.14%)
Nov 12, 2014	118.45	118.93	117.12	117.22	1,296,842	-1.48(-1.25%)
Nov 11, 2014	120.13	120.22	118.30	118.70	1,252,952	-1.33(-1.11%)
Nov 10, 2014	121.60	121.60	119.80	120.03	1,650,316	-1.61(-1.32%)
Nov 07, 2014	122.54	123.32	120.94	121.64	781,467	-1.46(-1.19%)
Nov 06, 2014	122.91	123.55	121.66	123.10	821,999	+0.00(+0.00%)
Nov 05, 2014	123.12	123.50	121.92	123.10	755,118	+0.50(+0.41%)
Nov 04, 2014	121.61	123.08	121.61	122.60	921,307	+1.14(+0.94%)
Nov 03, 2014	121.30	122.34	119.72	121.46	962,075	+0.00(+0.00%)
Oct 31, 2014	121.81	122.08	120.20	121.46	1,209,200	+1.61(+1.34%)
Oct 30, 2014	113.32	122.88	111.41	119.85	2,402,826	+2.36(+2.01%)
Oct 29, 2014	117.41	117.81	116.47	117.49	1,192,898	+0.73(+0.63%)
Oct 28, 2014	115.59	117.05	115.35	116.76	626,354	+1.53(+1.33%)
Oct 27, 2014	113.97	115.30	114.56	115.23	548,995	+0.67(+0.58%)
Oct 24, 2014	114.85	114.85	112.80	114.56	537,017	+0.13(+0.11%)
Oct 23, 2014	113.20	115.47	112.40	114.43	905,824	+2.77(+2.48%)
Oct 22, 2014	110.57	113.42	110.57	111.66	992,323	+1.51(+1.37%)
Oct 21, 2014	110.35	111.11	109.73	110.15	1,557,990	+0.60(+0.55%)
Oct 20, 2014	110.03	110.29	108.80	109.55	1,320,800	-1.08(-0.98%)
Oct 17, 2014	110.30	112.40	110.30	110.63	1,032,990	+1.40(+1.28%)
Oct 16, 2014	106.61	110.46	105.94	109.23	848,399	+0.14(+0.13%)
Oct 15, 2014	106.73	110.04	105.14	109.09	1,595,604	+0.82(+0.76%)
Oct 14, 2014	108.74	110.50	107.59	108.27	1,305,931	-0.98(-0.90%)
Oct 13, 2014	116.00	117.70	109.14	109.25	2,911,240	-5.90(-5.12%)
Oct 10, 2014	107.72	122.68	106.74	115.15	5,234,662	+7.04(+6.51%)
Oct 09, 2014	111.85	112.27	107.92	108.11	1,166,291	-3.95(-3.52%)
Oct 08, 2014	110.77	112.18	109.10	112.06	1,312,958	+1.26(+1.14%)
Oct 07, 2014	112.52	113.60	110.76	110.80	1,297,858	-2.28(-2.02%)
Oct 06, 2014	115.67	116.01	112.98	113.08	1,205,952	-2.01(-1.75%)
Oct 03, 2014	114.11	115.53	113.58	115.09	1,071,474	+1.48(+1.30%)
Oct 02, 2014	115.11	115.49	111.96	113.61	974,507	-1.62(-1.41%)
Oct 01, 2014	118.40	118.40	115.23	115.23	1,191,155	-3.69(-3.10%)
Sep 30, 2014	115.42	119.53	114.92	118.92	2,031,708	+3.66(+3.18%)
Sep 29, 2014	113.47	115.42	112.98	115.26	1,108,866	+0.51(+0.44%)
Sep 26, 2014	109.88	114.83	109.84	114.75	1,384,704	+5.02(+4.57%)
Sep 25, 2014	111.21	111.36	109.63	109.73	708,424	-1.40(-1.26%)
Sep 24, 2014	110.77	111.31	110.14	111.13	708,324	+0.50(+0.45%)
Sep 23, 2014	111.97	112.41	110.57	110.63	994,022	-1.98(-1.76%)
Sep 22, 2014	114.21	114.53	112.56	112.61	775,603	-1.63(-1.43%)
Sep 19, 2014	116.05	116.29	114.02	114.24	1,169,750	-1.25(-1.08%)
Sep 18, 2014	116.48	116.82	115.26	115.49	744,871	-0.50(-0.43%)
Sep 17, 2014	116.58	116.96	115.42	115.99	728,341	-0.14(-0.12%)
Sep 16, 2014	115.80	116.46	115.35	116.13	789,464	+0.31(+0.27%)
Sep 15, 2014	114.57	116.05	113.98	115.82	716,881	+1.04(+0.91%)
Sep 12, 2014	114.50	115.01	113.75	114.78	678,777	-0.03(-0.03%)
Sep 11, 2014	113.37	114.83	112.87	114.81	1,005,385	+1.23(+1.08%)
Sep 10, 2014	111.99	113.66	111.85	113.58	1,014,107	+1.31(+1.17%)
Sep 09, 2014	112.99	113.38	112.08	112.27	854,732	-0.69(-0.61%)
Sep 08, 2014	113.41	114.23	112.87	112.96	714,628	+0.90(+0.80%)
Sep 05, 2014	111.08	112.11	110.44	112.06	592,998	+1.09(+0.98%)
Sep 04, 2014	111.92	112.93	111.27	110.97	1,553,710	+0.82(+0.74%)
Sep 03, 2014	110.67	111.14	109.99	110.15	690,146	-0.04(-0.04%)