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 (%)
Oct 31, 2007
108.50
109.64
107.26
109.64
702,500
+1.38(+1.27%)
Oct 30, 2007
107.37
109.45
107.37
108.26
683,400
+0.29(+0.27%)
Oct 29, 2007
107.60
108.80
107.00
107.97
594,200
+0.99(+0.93%)
Oct 26, 2007
107.85
107.99
105.97
106.98
551,400
+0.27(+0.25%)
Oct 25, 2007
107.74
108.00
105.78
106.71
661,900
+0.68(+0.64%)
Oct 24, 2007
104.06
106.48
104.04
106.03
771,300
+2.09(+2.01%)
Oct 23, 2007
104.30
104.47
102.43
103.94
901,200
+0.25(+0.24%)
Oct 22, 2007
102.92
104.62
102.66
103.69
880,800
-0.22(-0.21%)
Oct 19, 2007
106.23
106.25
103.90
103.91
752,800
-2.63(-2.47%)
Oct 18, 2007
104.63
107.66
104.50
106.54
843,000
+1.74(+1.66%)
Oct 17, 2007
105.23
107.15
104.01
104.80
828,000
-0.09(-0.09%)
Oct 16, 2007
104.66
105.25
104.02
104.89
651,300
+0.19(+0.18%)
Oct 15, 2007
105.30
106.00
104.07
104.70
404,000
-0.34(-0.32%)
Oct 12, 2007
105.97
106.21
103.86
105.04
848,800
-0.35(-0.33%)
Oct 11, 2007
107.65
108.30
104.63
105.39
744,200
-1.63(-1.52%)
Oct 10, 2007
107.64
107.65
106.16
107.02
577,800
-0.63(-0.59%)
Oct 09, 2007
107.31
107.76
106.03
107.65
680,900
+1.15(+1.08%)
Oct 08, 2007
106.00
106.75
105.04
106.50
642,100
+1.76(+1.68%)
Oct 05, 2007
105.07
105.07
104.07
104.74
458,700
+0.33(+0.32%)
Oct 04, 2007
103.45
104.66
103.45
104.41
317,600
+0.31(+0.30%)
Oct 03, 2007
103.91
104.72
103.56
104.10
501,700
-0.09(-0.09%)
Oct 02, 2007
104.48
105.00
103.79
104.19
538,000
-0.24(-0.23%)
Oct 01, 2007
102.73
104.78
102.50
104.43
695,600
+2.29(+2.24%)
Sep 28, 2007
102.91
102.95
101.64
102.14
448,200
-0.54(-0.53%)
Sep 27, 2007
102.64
102.79
101.86
102.68
398,500
+0.21(+0.20%)
Sep 26, 2007
101.26
102.70
100.62
102.47
774,450
+1.51(+1.50%)
Sep 25, 2007
99.00
101.18
98.82
100.96
503,200
+1.64(+1.65%)
Sep 24, 2007
99.30
100.54
98.88
99.32
399,400
+0.16(+0.16%)
Sep 21, 2007
99.37
99.78
98.77
99.16
862,300
+0.31(+0.31%)
Sep 20, 2007
99.65
100.10
98.65
98.85
557,500
-1.24(-1.24%)
Sep 19, 2007
100.54
100.56
99.51
100.09
558,200
+0.09(+0.09%)
Sep 18, 2007
97.27
100.05
97.19
100.00
867,200
+2.96(+3.05%)
Sep 17, 2007
97.68
98.23
96.46
97.04
545,800
-1.40(-1.42%)
Sep 14, 2007
97.81
99.00
97.50
98.44
543,100
+0.17(+0.17%)
Sep 13, 2007
98.60
98.77
97.17
98.27
473,700
+0.53(+0.54%)
Sep 12, 2007
98.27
98.36
96.85
97.74
613,200
-0.91(-0.92%)
Sep 11, 2007
97.75
98.85
96.45
98.65
621,500
+1.49(+1.53%)
Sep 10, 2007
97.59
98.19
96.00
97.16
466,800
+0.21(+0.22%)
Sep 07, 2007
96.27
97.60
96.27
96.95
595,900
-0.91(-0.93%)
Sep 06, 2007
98.12
98.59
96.95
97.86
620,700
-0.26(-0.26%)
Sep 05, 2007
98.29
98.96
97.41
98.12
643,400
-0.85(-0.86%)
Sep 04, 2007
98.40
99.46
97.77
98.97
435,600
+0.46(+0.47%)
Aug 31, 2007
98.55
99.00
98.07
98.51
697,500
+0.45(+0.46%)
Aug 30, 2007
98.09
98.96
97.55
98.06
411,400
-0.03(-0.03%)
Aug 29, 2007
97.25
98.09
96.62
98.09
492,600
+1.61(+1.67%)
Aug 28, 2007
98.42
98.92
96.22
96.48
768,500
-2.33(-2.36%)
Aug 27, 2007
100.00
100.00
98.50
98.81
612,200
-1.11(-1.11%)
Aug 24, 2007
97.37
99.92
97.37
99.92
522,400
+2.34(+2.40%)
Aug 23, 2007
98.03
98.87
96.51
97.58
590,600
-0.45(-0.46%)
Aug 22, 2007
98.53
99.00
97.09
98.03
894,300
+0.93(+0.96%)
Aug 21, 2007
96.49
97.81
96.10
97.10
700,800
+0.03(+0.03%)
Aug 20, 2007
94.40
97.62
94.25
97.07
1,397,000
+3.90(+4.19%)
Aug 17, 2007
94.00
95.48
91.60
93.17
1,130,400
+1.06(+1.15%)
Aug 16, 2007
91.88
93.24
90.11
92.11
1,524,600
-0.41(-0.44%)
Aug 15, 2007
95.03
95.72
92.26
92.52
1,314,950
-2.99(-3.13%)
Aug 14, 2007
98.00
98.00
95.51
95.51
1,093,632
-2.43(-2.48%)
Aug 13, 2007
100.13
100.22
97.57
97.94
1,138,400
-1.64(-1.65%)
Aug 10, 2007
97.90
100.86
97.06
99.58
1,676,309
+1.55(+1.58%)
Aug 09, 2007
98.98
100.19
96.25
98.03
1,957,928
-2.16(-2.16%)
Aug 08, 2007
102.16
102.32
98.59
100.19
1,296,100
-1.41(-1.39%)
Aug 07, 2007
99.11
102.60
99.00
101.60
1,248,458
+1.68(+1.68%)
Aug 06, 2007
99.44
99.92
98.73
99.92
1,194,838
+0.76(+0.77%)
Aug 03, 2007
99.83
100.28
99.09
99.16
1,438,635
-0.65(-0.65%)
Aug 02, 2007
99.61
100.13
99.13
99.81
1,000,003
+0.23(+0.23%)
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
.