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, 2008
77.57
81.76
77.38
81.17
0
+3.14(+4.02%)
Oct 30, 2008
76.78
78.88
76.38
78.03
1,254,669
+3.06(+4.08%)
Oct 29, 2008
76.97
78.33
74.87
74.97
1,159,775
-2.47(-3.19%)
Oct 28, 2008
74.55
77.63
71.98
77.44
1,644,863
+4.36(+5.97%)
Oct 27, 2008
75.13
76.08
72.96
73.08
1,697,864
-3.17(-4.16%)
Oct 24, 2008
77.35
79.00
76.09
76.25
1,542,390
-5.48(-6.71%)
Oct 23, 2008
81.28
82.94
76.63
81.73
1,321,250
+1.89(+2.37%)
Oct 22, 2008
80.20
82.87
78.39
79.84
1,316,352
-2.16(-2.63%)
Oct 21, 2008
85.04
86.32
81.88
82.00
1,194,664
-4.33(-5.02%)
Oct 20, 2008
82.02
86.40
82.02
86.33
1,133,998
+3.55(+4.29%)
Oct 17, 2008
83.52
85.61
78.84
82.78
0
-1.21(-1.44%)
Oct 16, 2008
79.40
84.02
76.44
83.99
2,106,740
+4.84(+6.11%)
Oct 15, 2008
86.01
86.01
79.15
79.15
1,219,694
-6.82(-7.93%)
Oct 14, 2008
91.26
91.26
84.85
85.97
1,423,230
-2.03(-2.31%)
Oct 13, 2008
82.16
88.00
80.48
88.00
1,547,396
+8.00(+10.00%)
Oct 10, 2008
81.09
83.93
75.93
80.00
3,105,622
-4.63(-5.47%)
Oct 09, 2008
90.49
90.56
84.63
84.63
1,431,398
-4.86(-5.43%)
Oct 08, 2008
86.56
92.27
85.70
89.49
2,049,915
+1.40(+1.59%)
Oct 07, 2008
92.33
93.00
88.09
88.09
1,292,026
-3.21(-3.52%)
Oct 06, 2008
93.94
93.95
90.12
91.30
1,873,142
-2.75(-2.92%)
Oct 03, 2008
95.10
96.50
93.71
94.05
0
-0.16(-0.17%)
Oct 02, 2008
96.55
98.28
94.11
94.21
2,062,698
-2.61(-2.70%)
Oct 01, 2008
97.19
97.58
95.86
96.82
732,725
-1.50(-1.53%)
Sep 30, 2008
98.04
98.32
95.89
98.32
954,891
+1.07(+1.10%)
Sep 29, 2008
98.80
100.94
96.60
97.25
1,321,573
-2.66(-2.66%)
Sep 26, 2008
99.35
100.30
98.28
99.91
0
-0.51(-0.51%)
Sep 25, 2008
99.53
101.17
98.81
100.42
679,415
+1.25(+1.26%)
Sep 24, 2008
100.03
100.40
98.29
99.17
762,256
-0.71(-0.71%)
Sep 23, 2008
100.00
101.19
99.49
99.88
961,855
-0.06(-0.06%)
Sep 22, 2008
100.21
101.54
99.54
99.94
667,339
-1.51(-1.49%)
Sep 19, 2008
103.60
105.51
100.72
101.45
0
-0.18(-0.18%)
Sep 18, 2008
99.50
102.97
97.65
101.63
1,212,330
+3.28(+3.34%)
Sep 17, 2008
99.28
100.87
98.32
98.35
1,062,761
-2.39(-2.37%)
Sep 16, 2008
99.59
101.55
95.01
100.74
1,112,581
+1.15(+1.15%)
Sep 15, 2008
101.04
102.29
99.59
99.59
849,993
-3.57(-3.46%)
Sep 12, 2008
102.01
103.42
101.09
103.16
490,971
+0.78(+0.76%)
Sep 11, 2008
101.62
102.73
100.34
102.38
1,101,674
-0.06(-0.06%)
Sep 10, 2008
105.24
106.08
102.00
102.44
2,274,738
-2.92(-2.77%)
Sep 09, 2008
105.25
107.01
105.25
105.36
1,052,509
+0.13(+0.12%)
Sep 08, 2008
104.25
105.60
102.66
105.23
987,570
+2.59(+2.52%)
Sep 05, 2008
99.38
103.22
99.38
102.64
0
+2.66(+2.66%)
Sep 04, 2008
103.49
103.74
99.58
99.98
976,185
-3.51(-3.39%)
Sep 03, 2008
103.87
104.52
102.95
103.49
790,352
-0.38(-0.37%)
Sep 02, 2008
105.34
106.98
103.53
103.87
730,873
-0.07(-0.07%)
Aug 29, 2008
104.97
105.63
103.40
103.94
0
-1.65(-1.56%)
Aug 28, 2008
104.52
105.97
104.22
105.59
569,476
+1.49(+1.43%)
Aug 27, 2008
103.79
104.49
103.42
104.10
371,084
+0.14(+0.13%)
Aug 26, 2008
103.38
104.27
103.13
103.96
441,542
+0.41(+0.40%)
Aug 25, 2008
103.72
104.50
102.74
103.55
338,346
-1.32(-1.26%)
Aug 22, 2008
104.30
105.03
103.74
104.87
441,798
+0.96(+0.92%)
Aug 21, 2008
103.43
104.33
102.85
103.91
540,790
-0.03(-0.03%)
Aug 20, 2008
103.33
104.33
102.52
103.94
727,967
+0.03(+0.03%)
Aug 19, 2008
105.12
105.71
103.85
103.91
680,041
-1.97(-1.86%)
Aug 18, 2008
106.00
106.54
104.89
105.88
681,918
+0.05(+0.05%)
Aug 15, 2008
104.12
106.34
104.06
105.83
0
+2.11(+2.03%)
Aug 14, 2008
104.27
104.61
102.78
103.72
909,565
-1.06(-1.01%)
Aug 13, 2008
103.25
105.57
102.74
104.78
1,075,071
+1.21(+1.17%)
Aug 12, 2008
101.71
104.12
101.71
103.57
741,936
+1.17(+1.14%)
Aug 11, 2008
102.13
103.04
101.16
102.40
533,879
+0.28(+0.27%)
Aug 08, 2008
98.85
102.14
98.85
102.12
519,446
+3.08(+3.11%)
Aug 07, 2008
100.05
100.99
96.69
99.04
792,299
-1.45(-1.44%)
Aug 06, 2008
100.00
100.74
99.10
100.49
578,504
+0.34(+0.34%)
Aug 05, 2008
99.08
100.43
98.98
100.15
1,077,578
+1.71(+1.74%)
Aug 04, 2008
98.69
99.25
97.86
98.44
595,521
+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
.