LLL: Historical Prices for L-3 COMM HLDGS INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	77.91	79.20	77.91	78.32	762,200	78.32
20-Nov-09	76.81	77.76	76.81	77.53	745,100	77.53
19-Nov-09	78.00	78.11	76.80	77.28	662,100	77.28
18-Nov-09	79.43	79.43	78.18	78.30	706,500	78.30
17-Nov-09	79.20	79.43	78.64	79.34	581,600	79.34
16-Nov-09	77.99	79.37	77.66	79.12	770,500	79.12
13-Nov-09	77.23	77.92	76.70	77.65	571,300	77.65
13-Nov-09	$ 0.35 Dividend
12-Nov-09	77.45	77.99	77.18	77.31	577,800	76.96
11-Nov-09	77.05	77.80	77.05	77.61	786,500	77.26
10-Nov-09	77.18	77.47	76.84	76.94	766,500	76.59
9-Nov-09	78.18	78.18	76.94	77.24	1,474,200	76.89
6-Nov-09	75.96	76.64	75.50	76.40	862,900	76.05
5-Nov-09	74.07	76.06	74.07	76.06	867,300	75.72
4-Nov-09	72.91	74.95	72.91	73.88	1,135,600	73.55
3-Nov-09	72.95	73.94	72.55	73.94	1,008,600	73.61
2-Nov-09	72.75	73.67	72.71	73.50	1,179,100	73.17
30-Oct-09	73.28	73.51	72.26	72.29	1,284,800	71.96
29-Oct-09	73.36	73.76	72.29	73.56	1,456,700	73.23
28-Oct-09	73.35	74.44	72.27	73.06	1,364,100	72.73
27-Oct-09	77.07	77.07	73.83	73.90	1,619,200	73.57
26-Oct-09	74.49	75.70	73.89	74.16	1,253,500	73.82
23-Oct-09	76.02	76.10	74.09	74.42	1,082,400	74.08
22-Oct-09	74.11	75.79	73.56	75.74	977,700	75.40
21-Oct-09	75.69	76.45	74.33	74.36	892,100	74.02
20-Oct-09	77.03	77.03	75.50	75.87	924,200	75.53
19-Oct-09	76.72	77.25	76.31	77.01	830,000	76.66
16-Oct-09	75.28	76.98	75.17	76.51	794,600	76.16
15-Oct-09	75.97	75.98	75.15	75.96	1,232,800	75.62
14-Oct-09	76.16	76.35	75.58	76.14	614,900	75.80
13-Oct-09	75.76	76.00	74.99	75.35	813,500	75.01
12-Oct-09	76.69	76.98	75.16	75.83	1,126,100	75.49
9-Oct-09	76.50	77.02	75.87	76.72	1,045,300	76.37
8-Oct-09	75.63	76.58	75.09	76.25	3,482,300	75.90
7-Oct-09	78.53	78.53	77.51	77.94	751,100	77.59
6-Oct-09	77.52	78.90	77.35	78.78	875,000	78.42
5-Oct-09	76.85	77.37	76.14	77.08	555,900	76.73
2-Oct-09	76.97	77.58	76.14	76.41	1,192,400	76.06
1-Oct-09	80.00	80.19	77.73	77.83	1,156,400	77.48
30-Sep-09	81.32	81.32	79.78	80.32	1,027,200	79.96
29-Sep-09	80.28	81.50	80.00	81.15	1,058,200	80.78
28-Sep-09	79.15	80.15	79.01	79.99	892,400	79.63
25-Sep-09	78.91	79.51	78.72	78.92	846,100	78.56
24-Sep-09	78.28	79.63	78.00	78.92	1,575,100	78.56
23-Sep-09	80.74	81.36	80.17	80.23	957,700	79.87
22-Sep-09	81.80	81.80	81.00	81.15	739,200	80.78
21-Sep-09	80.33	81.92	80.33	81.39	709,000	81.02
18-Sep-09	81.66	82.65	81.66	82.19	1,481,100	81.82
17-Sep-09	79.72	81.95	79.17	81.63	1,461,400	81.26
16-Sep-09	79.20	80.00	78.64	79.76	816,200	79.40
15-Sep-09	77.82	79.37	77.55	79.24	977,800	78.88
14-Sep-09	77.37	78.07	77.37	77.84	771,900	77.49
11-Sep-09	77.80	78.36	77.42	77.95	745,600	77.60
10-Sep-09	77.24	77.84	76.46	77.76	905,400	77.41
9-Sep-09	76.65	77.20	76.54	76.87	1,240,100	76.52
8-Sep-09	76.90	76.97	76.35	76.75	1,243,300	76.40
4-Sep-09	75.68	76.54	75.00	76.52	715,000	76.17
3-Sep-09	75.15	75.54	74.27	75.30	1,135,800	74.96
2-Sep-09	74.52	75.33	74.24	74.97	1,312,000	74.63
1-Sep-09	74.19	75.05	74.17	74.80	1,602,200	74.46
31-Aug-09	73.62	74.52	73.32	74.40	910,500	74.06
28-Aug-09	75.42	75.42	73.98	74.28	807,700	73.94
27-Aug-09	75.11	75.29	74.10	74.93	956,100	74.59
26-Aug-09	74.91	74.91	73.85	74.34	844,600	74.00
25-Aug-09	75.25	75.50	74.74	74.89	724,000	74.55
24-Aug-09	74.95	75.03	74.32	74.91	496,800	74.57
21-Aug-09	74.24	75.00	73.77	74.76	989,800	74.42
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions