Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
81.50
81.95
80.19
81.02
2,006,900
+2.21(+2.80%)
Jan 30, 2006
77.95
78.81
77.70
78.81
805,300
+0.37(+0.47%)
Jan 27, 2006
77.89
78.50
77.46
78.44
737,000
+0.56(+0.72%)
Jan 26, 2006
78.00
78.80
77.20
77.88
1,382,600
+1.73(+2.27%)
Jan 25, 2006
77.04
77.25
76.03
76.15
708,400
-0.89(-1.16%)
Jan 24, 2006
75.76
77.06
75.70
77.04
1,064,700
+1.53(+2.03%)
Jan 23, 2006
74.41
75.62
74.40
75.51
1,242,900
+1.10(+1.48%)
Jan 20, 2006
74.41
74.55
74.02
74.41
933,600
-0.17(-0.23%)
Jan 19, 2006
75.00
75.01
74.00
74.58
872,700
-0.32(-0.43%)
Jan 18, 2006
74.36
75.01
74.36
74.90
501,100
-0.05(-0.07%)
Jan 17, 2006
75.05
75.46
74.66
74.95
607,900
-0.50(-0.66%)
Jan 13, 2006
75.70
76.05
75.23
75.45
700,400
-0.03(-0.04%)
Jan 12, 2006
76.02
76.50
75.48
75.48
713,500
-0.43(-0.57%)
Jan 11, 2006
76.21
76.46
75.37
75.91
504,000
-0.04(-0.05%)
Jan 10, 2006
76.11
76.51
75.69
75.95
711,300
-0.99(-1.29%)
Jan 09, 2006
76.19
77.21
76.07
76.94
646,800
+0.72(+0.94%)
Jan 06, 2006
75.97
76.30
75.40
76.22
647,900
+0.89(+1.18%)
Jan 05, 2006
75.76
76.20
74.82
75.33
804,400
-0.52(-0.69%)
Jan 04, 2006
75.36
76.32
75.06
75.85
795,100
+0.49(+0.65%)
Jan 03, 2006
74.25
75.60
73.90
75.36
856,600
+1.01(+1.36%)
Dec 30, 2005
74.76
74.95
74.28
74.35
318,300
-0.61(-0.81%)
Dec 29, 2005
75.25
75.54
74.94
74.96
300,700
-0.14(-0.19%)
Dec 28, 2005
75.61
75.66
74.84
75.10
406,200
-0.02(-0.03%)
Dec 27, 2005
76.10
76.30
75.12
75.12
558,500
-0.58(-0.77%)
Dec 23, 2005
75.91
76.19
75.31
75.70
784,000
+0.27(+0.36%)
Dec 22, 2005
74.92
75.54
74.55
75.43
1,128,900
+1.23(+1.66%)
Dec 21, 2005
73.00
74.79
73.00
74.20
1,363,400
+1.41(+1.94%)
Dec 20, 2005
70.80
72.93
70.80
72.79
1,074,500
+2.05(+2.90%)
Dec 19, 2005
71.99
71.99
70.64
70.74
1,207,300
-1.43(-1.98%)
Dec 16, 2005
73.11
73.57
72.12
72.17
1,350,700
-0.93(-1.27%)
Dec 15, 2005
73.73
74.18
73.09
73.10
882,900
-0.62(-0.84%)
Dec 14, 2005
73.13
73.89
73.03
73.72
710,300
+0.55(+0.75%)
Dec 13, 2005
72.40
73.58
72.40
73.17
814,800
-0.02(-0.03%)
Dec 12, 2005
74.30
74.33
73.08
73.19
515,400
-0.71(-0.96%)
Dec 09, 2005
73.65
73.95
73.23
73.90
1,130,000
+0.12(+0.16%)
Dec 08, 2005
73.66
74.36
73.36
73.78
618,400
+0.13(+0.18%)
Dec 07, 2005
73.75
74.06
73.20
73.65
729,300
-0.44(-0.59%)
Dec 06, 2005
74.55
75.00
73.98
74.09
810,400
-0.92(-1.23%)
Dec 05, 2005
74.65
75.15
74.59
75.01
835,500
-0.50(-0.66%)
Dec 02, 2005
75.40
75.98
75.22
75.51
602,500
+0.21(+0.28%)
Dec 01, 2005
74.80
75.49
74.70
75.30
786,200
+0.80(+1.07%)
Nov 30, 2005
74.48
74.91
74.12
74.50
1,356,200
+0.68(+0.92%)
Nov 29, 2005
74.10
74.15
73.68
73.82
717,600
+0.42(+0.57%)
Nov 28, 2005
75.35
75.40
73.38
73.40
1,009,700
-1.50(-2.00%)
Nov 25, 2005
75.20
75.31
74.70
74.90
269,300
+0.15(+0.20%)
Nov 23, 2005
74.60
75.29
74.28
74.75
654,200
+0.25(+0.34%)
Nov 22, 2005
73.67
74.56
73.47
74.50
1,766,700
+0.50(+0.68%)
Nov 21, 2005
74.01
74.25
73.02
74.00
1,480,900
-0.10(-0.13%)
Nov 18, 2005
74.95
74.95
73.87
74.10
1,176,800
-0.72(-0.96%)
Nov 17, 2005
75.15
75.35
74.46
74.82
1,138,000
-0.24(-0.32%)
Nov 16, 2005
75.00
75.45
74.74
75.06
620,000
+0.31(+0.41%)
Nov 15, 2005
75.60
75.30
73.87
74.75
1,496,800
-0.81(-1.07%)
Nov 14, 2005
75.77
75.96
75.11
75.56
1,096,600
-0.94(-1.23%)
Nov 11, 2005
77.33
77.45
75.70
76.50
1,880,300
-0.82(-1.06%)
Nov 10, 2005
76.34
77.54
76.04
77.32
694,200
+0.92(+1.20%)
Nov 09, 2005
76.85
77.33
75.90
76.40
853,300
-0.27(-0.35%)
Nov 08, 2005
77.20
77.85
76.39
76.67
678,900
-1.01(-1.30%)
Nov 07, 2005
77.11
77.99
77.15
77.68
649,300
+0.58(+0.75%)
Nov 04, 2005
78.12
78.65
76.76
77.10
896,700
-1.02(-1.31%)
Nov 03, 2005
78.80
79.18
77.83
78.12
782,600
-0.68(-0.86%)
Nov 02, 2005
77.39
78.92
77.19
78.80
561,200
+1.41(+1.82%)
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
.