L-3 Communications Holdings (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	120.04	121.24	119.72	121.17	1,061,092	+0.76(+0.63%)
May 29, 2014	118.99	120.42	118.88	120.41	928,260	+1.44(+1.21%)
May 28, 2014	118.64	119.44	118.54	118.97	866,743	+0.54(+0.46%)
May 27, 2014	117.91	118.45	117.32	118.43	804,641	+0.69(+0.59%)
May 23, 2014	116.17	117.74	117.74	117.74	949,200	+1.82(+1.57%)
May 22, 2014	115.00	116.02	114.58	115.92	418,716	+0.91(+0.79%)
May 21, 2014	115.28	115.73	114.20	115.01	830,535	+0.50(+0.44%)
May 20, 2014	114.75	115.20	114.08	114.51	1,006,807	-0.29(-0.25%)
May 19, 2014	114.51	115.15	113.70	114.80	1,116,825	-0.07(-0.06%)
May 16, 2014	117.30	117.58	114.75	114.87	1,955,849	-1.48(-1.27%)
May 15, 2014	116.99	117.42	115.56	116.35	1,960,924	-1.60(-1.36%)
May 14, 2014	120.16	120.95	117.70	117.95	2,843,449	-3.11(-2.57%)
May 13, 2014	115.97	121.43	115.97	121.06	4,684,100	+5.21(+4.50%)
May 12, 2014	115.15	116.07	114.94	115.85	404,287	+1.30(+1.13%)
May 09, 2014	114.63	115.17	113.96	114.55	687,003	-0.34(-0.30%)
May 08, 2014	115.58	116.31	114.74	114.89	586,056	-0.52(-0.45%)
May 07, 2014	114.20	115.53	113.55	115.41	580,904	+1.61(+1.41%)
May 06, 2014	114.15	114.43	113.62	113.80	619,090	-0.53(-0.46%)
May 05, 2014	113.84	114.83	113.28	114.33	960,433	+0.95(+0.84%)
May 02, 2014	114.44	114.87	113.16	113.38	1,297,908	-1.30(-1.13%)
May 01, 2014	115.00	115.83	113.01	114.68	991,663	-0.69(-0.60%)
Apr 30, 2014	115.47	116.16	114.65	115.37	829,545	-0.22(-0.19%)
Apr 29, 2014	115.67	116.22	114.92	115.59	617,380	+0.90(+0.78%)
Apr 28, 2014	116.01	116.16	113.59	114.69	923,480	-0.58(-0.50%)
Apr 25, 2014	116.29	116.29	114.90	115.27	464,942	-1.19(-1.02%)
Apr 24, 2014	117.79	118.24	115.42	116.46	693,829	-1.04(-0.89%)
Apr 23, 2014	116.99	117.83	116.35	117.50	594,283	+0.75(+0.64%)
Apr 22, 2014	117.91	118.48	116.74	116.75	637,763	-1.09(-0.92%)
Apr 21, 2014	118.14	118.31	117.38	117.84	857,483	+0.11(+0.09%)
Apr 17, 2014	116.90	117.73	117.73	117.73	447,900	+0.70(+0.60%)
Apr 16, 2014	117.00	117.30	115.88	117.03	574,742	+0.50(+0.43%)
Apr 15, 2014	114.67	116.68	114.15	116.53	754,350	+2.26(+1.98%)
Apr 14, 2014	114.26	115.12	113.40	114.27	602,422	+0.61(+0.54%)
Apr 11, 2014	113.98	114.96	113.54	113.66	681,268	-0.57(-0.50%)
Apr 10, 2014	116.77	116.98	114.02	114.23	713,751	-2.41(-2.07%)
Apr 09, 2014	115.31	116.84	114.96	116.64	1,327,103	+1.91(+1.66%)
Apr 08, 2014	114.92	115.08	113.39	114.73	717,409	-0.23(-0.20%)
Apr 07, 2014	116.50	117.30	114.41	114.96	849,034	-1.38(-1.19%)
Apr 04, 2014	120.31	120.67	116.19	116.34	1,286,478	-3.57(-2.98%)
Apr 03, 2014	119.95	120.15	119.41	119.91	671,206	-0.29(-0.24%)
Apr 02, 2014	119.22	120.26	119.05	120.20	1,298,849	+1.41(+1.19%)
Apr 01, 2014	118.50	119.16	118.04	118.79	961,544	+0.64(+0.54%)
Mar 31, 2014	117.57	118.70	117.52	118.15	1,404,104	+0.74(+0.63%)
Mar 28, 2014	116.73	118.02	116.67	117.41	354,126	+0.90(+0.77%)
Mar 27, 2014	117.42	117.42	116.16	116.51	777,222	-0.76(-0.65%)
Mar 26, 2014	117.07	118.61	117.07	117.27	1,538,630	+1.09(+0.94%)
Mar 25, 2014	116.25	116.90	115.45	116.18	811,589	+0.36(+0.31%)
Mar 24, 2014	116.01	116.38	114.77	115.82	433,235	-0.19(-0.16%)
Mar 21, 2014	117.09	117.09	115.69	116.01	1,367,212	-0.05(-0.04%)
Mar 20, 2014	115.89	117.11	115.89	116.06	501,796	-0.37(-0.32%)
Mar 19, 2014	117.97	117.99	115.47	116.43	510,450	-1.27(-1.08%)
Mar 18, 2014	118.00	118.80	117.44	117.70	509,279	+0.64(+0.55%)
Mar 17, 2014	115.70	117.41	115.61	117.06	469,679	+1.76(+1.53%)
Mar 14, 2014	114.21	115.99	113.78	115.30	776,097	+0.96(+0.84%)
Mar 13, 2014	115.91	116.23	113.95	114.34	698,365	-1.12(-0.97%)
Mar 12, 2014	114.81	115.54	114.26	115.46	847,895	+0.39(+0.34%)
Mar 11, 2014	116.52	116.52	114.83	115.07	622,813	-1.12(-0.96%)
Mar 10, 2014	116.50	116.68	115.46	116.19	1,035,368	-1.06(-0.90%)
Mar 07, 2014	117.78	118.23	116.81	117.25	1,084,112	+0.13(+0.11%)
Mar 06, 2014	117.36	117.67	116.88	117.12	1,241,694	-0.04(-0.03%)
Mar 05, 2014	117.49	118.47	116.78	117.16	1,440,607	-0.33(-0.28%)
Mar 04, 2014	116.54	118.16	116.54	117.49	948,358	+1.48(+1.28%)