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 (%)
Feb 27, 2004
54.25
54.40
53.40
53.52
620,000
-0.62(-1.15%)
Feb 26, 2004
54.10
54.46
53.42
54.14
578,100
+0.21(+0.39%)
Feb 25, 2004
52.90
54.15
52.82
53.93
792,400
+1.18(+2.24%)
Feb 24, 2004
53.31
53.38
52.50
52.75
1,016,100
-0.79(-1.48%)
Feb 23, 2004
55.07
55.40
53.48
53.54
1,099,100
-1.28(-2.33%)
Feb 20, 2004
55.47
55.54
54.53
54.82
611,300
-0.61(-1.10%)
Feb 19, 2004
55.55
56.23
55.43
55.43
576,000
-0.01(-0.02%)
Feb 18, 2004
56.05
56.07
55.36
55.44
735,800
-0.56(-1.00%)
Feb 17, 2004
55.09
56.43
55.05
56.00
1,005,300
+0.94(+1.71%)
Feb 13, 2004
55.31
56.00
54.77
55.06
453,400
-0.19(-0.34%)
Feb 12, 2004
55.05
55.80
54.40
55.25
580,800
-0.39(-0.70%)
Feb 11, 2004
55.80
55.83
55.15
55.64
616,000
-0.33(-0.59%)
Feb 10, 2004
56.35
56.35
55.60
55.97
917,100
-0.13(-0.23%)
Feb 09, 2004
55.65
56.86
55.57
56.10
1,089,200
+0.57(+1.03%)
Feb 06, 2004
54.80
55.92
54.80
55.53
697,100
+0.73(+1.33%)
Feb 05, 2004
54.50
55.13
54.32
54.80
1,029,100
+0.58(+1.07%)
Feb 04, 2004
53.83
54.60
53.75
54.22
623,000
+0.40(+0.74%)
Feb 03, 2004
53.80
54.43
53.75
53.82
737,600
+0.02(+0.04%)
Feb 02, 2004
53.60
54.47
53.31
53.80
503,100
+0.34(+0.64%)
Jan 30, 2004
53.32
53.70
53.10
53.46
676,900
+0.17(+0.32%)
Jan 29, 2004
53.66
53.75
52.67
53.29
846,300
-0.46(-0.86%)
Jan 28, 2004
53.07
54.93
52.67
53.75
1,720,800
+0.65(+1.22%)
Jan 27, 2004
53.60
54.02
53.06
53.10
1,652,500
+0.22(+0.42%)
Jan 26, 2004
53.52
53.74
51.71
52.88
2,003,400
-0.39(-0.73%)
Jan 23, 2004
52.76
54.00
52.56
53.27
1,490,800
+0.46(+0.87%)
Jan 22, 2004
51.40
52.97
51.30
52.81
1,131,100
+1.35(+2.62%)
Jan 21, 2004
50.89
51.55
50.47
51.46
1,549,500
+0.57(+1.12%)
Jan 20, 2004
49.99
51.05
49.31
50.89
1,452,700
+0.98(+1.96%)
Jan 16, 2004
50.08
50.10
49.48
49.91
868,400
-0.09(-0.18%)
Jan 15, 2004
50.25
50.50
49.65
50.00
794,800
-0.15(-0.30%)
Jan 14, 2004
49.90
50.34
49.67
50.15
1,177,000
+0.35(+0.70%)
Jan 13, 2004
50.64
50.81
49.60
49.80
1,358,300
-0.85(-1.68%)
Jan 12, 2004
51.05
51.10
50.48
50.65
957,100
-0.24(-0.47%)
Jan 09, 2004
51.72
51.72
50.89
50.89
665,200
-0.83(-1.60%)
Jan 08, 2004
52.42
52.42
51.49
51.72
816,600
-0.62(-1.18%)
Jan 07, 2004
51.90
52.60
51.81
52.34
1,114,900
+0.31(+0.60%)
Jan 06, 2004
52.03
52.18
51.86
52.03
760,400
+0.00(+0.00%)
Jan 05, 2004
51.35
52.08
51.13
52.03
549,800
+0.93(+1.82%)
Jan 02, 2004
51.36
51.73
50.97
51.10
718,200
-0.26(-0.51%)
Dec 31, 2003
51.80
51.83
51.07
51.36
454,400
-0.24(-0.47%)
Dec 30, 2003
51.49
51.76
51.38
51.60
639,500
+0.40(+0.78%)
Dec 29, 2003
50.69
51.20
50.57
51.20
570,900
+0.88(+1.75%)
Dec 26, 2003
50.09
50.49
50.05
50.32
222,300
+0.26(+0.52%)
Dec 24, 2003
49.79
50.10
49.70
50.06
338,500
+0.34(+0.68%)
Dec 23, 2003
49.41
49.70
49.29
49.72
731,000
+0.54(+1.10%)
Dec 22, 2003
48.57
49.19
48.52
49.18
527,100
+0.61(+1.26%)
Dec 19, 2003
48.87
48.99
48.20
48.57
426,900
-0.13(-0.27%)
Dec 18, 2003
47.90
48.80
47.88
48.70
488,500
+0.90(+1.88%)
Dec 17, 2003
47.87
47.91
47.06
47.80
721,600
-0.22(-0.46%)
Dec 16, 2003
48.50
48.64
47.50
48.02
1,042,300
-0.48(-0.99%)
Dec 15, 2003
48.94
48.94
48.33
48.50
645,400
-0.02(-0.04%)
Dec 12, 2003
48.26
48.65
48.01
48.52
402,800
+0.16(+0.33%)
Dec 11, 2003
47.87
48.49
47.87
48.36
664,400
+0.49(+1.02%)
Dec 10, 2003
47.25
47.87
47.20
47.87
707,600
+0.62(+1.31%)
Dec 09, 2003
48.00
48.16
47.16
47.25
500,300
-0.65(-1.36%)
Dec 08, 2003
47.00
47.97
46.90
47.90
403,500
+0.90(+1.91%)
Dec 05, 2003
48.02
48.06
46.95
47.00
604,400
-1.25(-2.59%)
Dec 04, 2003
47.22
48.25
47.22
48.25
726,000
+1.03(+2.18%)
Dec 03, 2003
47.40
47.57
46.95
47.22
655,500
-0.14(-0.30%)
Dec 02, 2003
48.00
48.10
47.26
47.36
418,700
-0.57(-1.19%)
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
.