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 (%)
Mar 31, 2003
41.00
41.00
40.03
40.17
1,265,000
-1.40(-3.37%)
Mar 28, 2003
40.98
42.35
40.88
41.57
1,120,400
+0.60(+1.46%)
Mar 27, 2003
40.56
41.20
40.33
40.97
1,461,700
+0.56(+1.39%)
Mar 26, 2003
39.67
40.65
39.56
40.41
1,699,200
+0.76(+1.92%)
Mar 25, 2003
40.65
40.65
39.25
39.65
1,602,800
-0.75(-1.86%)
Mar 24, 2003
40.25
40.95
40.11
40.40
1,700,900
+0.35(+0.87%)
Mar 21, 2003
40.47
40.47
38.75
40.05
2,653,900
-0.41(-1.01%)
Mar 20, 2003
42.05
42.45
39.85
40.46
3,433,200
-2.15(-5.05%)
Mar 19, 2003
42.10
43.28
41.80
42.61
1,777,000
+1.03(+2.48%)
Mar 18, 2003
41.99
42.24
41.41
41.58
1,472,600
+0.10(+0.24%)
Mar 17, 2003
40.00
41.75
39.85
41.48
2,822,500
+2.06(+5.23%)
Mar 14, 2003
38.51
39.95
38.46
39.42
2,435,500
+1.42(+3.74%)
Mar 13, 2003
37.85
38.08
37.09
38.00
1,471,000
+0.89(+2.40%)
Mar 12, 2003
35.75
37.25
35.75
37.11
1,871,700
+1.24(+3.46%)
Mar 11, 2003
36.05
36.71
35.80
35.87
1,691,100
+0.00(+0.00%)
Mar 10, 2003
36.50
37.15
35.79
35.87
1,485,800
-0.75(-2.05%)
Mar 07, 2003
35.80
37.00
35.60
36.62
1,661,400
+0.67(+1.86%)
Mar 06, 2003
36.03
36.03
35.22
35.95
1,590,400
-0.08(-0.22%)
Mar 05, 2003
36.10
36.20
34.22
36.03
1,741,700
-0.07(-0.19%)
Mar 04, 2003
35.60
36.36
35.51
36.10
1,462,900
+0.50(+1.40%)
Mar 03, 2003
36.18
36.50
35.50
35.60
840,100
-0.52(-1.44%)
Feb 28, 2003
36.35
36.70
35.79
36.12
1,019,600
-0.28(-0.77%)
Feb 27, 2003
36.68
36.68
36.04
36.40
839,800
+0.10(+0.28%)
Feb 26, 2003
36.70
37.11
36.05
36.30
916,700
-0.39(-1.06%)
Feb 25, 2003
36.60
37.15
36.20
36.69
1,325,200
+0.33(+0.91%)
Feb 24, 2003
36.41
36.87
36.26
36.36
1,365,300
-1.02(-2.73%)
Feb 21, 2003
37.10
37.46
36.59
37.38
1,496,700
+0.20(+0.54%)
Feb 20, 2003
38.25
39.18
37.18
37.18
2,069,900
-1.07(-2.80%)
Feb 19, 2003
37.25
38.50
36.80
38.25
2,588,600
+0.90(+2.41%)
Feb 18, 2003
37.50
38.00
35.00
37.35
8,263,900
-1.85(-4.72%)
Feb 14, 2003
39.00
39.49
38.64
39.20
1,414,900
+0.24(+0.62%)
Feb 13, 2003
40.61
40.63
38.50
38.96
2,150,500
-1.65(-4.06%)
Feb 12, 2003
41.22
41.35
39.75
40.61
1,630,700
-0.50(-1.22%)
Feb 11, 2003
42.15
42.15
41.07
41.11
777,700
-0.61(-1.46%)
Feb 10, 2003
41.41
42.09
41.35
41.72
871,700
+0.21(+0.51%)
Feb 07, 2003
41.86
42.28
41.25
41.51
939,600
-0.25(-0.60%)
Feb 06, 2003
42.40
42.85
41.51
41.76
1,028,700
-0.85(-1.99%)
Feb 05, 2003
43.20
43.30
42.22
42.61
1,261,200
-0.39(-0.91%)
Feb 04, 2003
43.25
43.50
42.74
43.00
1,267,900
-0.27(-0.62%)
Feb 03, 2003
44.78
44.84
43.05
43.27
1,556,500
-1.50(-3.35%)
Jan 31, 2003
43.63
45.05
43.60
44.77
1,243,700
+1.09(+2.50%)
Jan 30, 2003
44.58
44.95
43.50
43.68
1,856,000
-0.76(-1.71%)
Jan 29, 2003
42.49
44.54
41.75
44.44
2,046,100
+2.09(+4.94%)
Jan 28, 2003
43.20
43.40
41.50
42.35
2,893,500
+0.17(+0.40%)
Jan 27, 2003
43.00
43.49
41.85
42.18
1,618,400
-0.65(-1.52%)
Jan 24, 2003
42.50
43.39
42.00
42.83
1,562,200
+0.42(+0.99%)
Jan 23, 2003
43.03
43.20
42.14
42.41
1,579,400
-0.25(-0.59%)
Jan 22, 2003
44.31
44.31
42.60
42.66
2,053,600
-1.64(-3.70%)
Jan 21, 2003
44.55
45.00
44.02
44.30
810,500
-0.35(-0.78%)
Jan 17, 2003
45.32
45.32
44.50
44.65
911,800
-0.92(-2.02%)
Jan 16, 2003
45.25
45.89
45.20
45.57
1,037,000
+0.47(+1.04%)
Jan 15, 2003
45.95
46.20
45.10
45.10
999,000
-1.05(-2.28%)
Jan 14, 2003
46.40
46.75
45.20
46.15
1,250,000
+0.15(+0.33%)
Jan 13, 2003
46.73
47.35
45.92
46.00
845,400
-0.43(-0.93%)
Jan 10, 2003
45.74
46.95
45.51
46.43
1,293,500
+0.74(+1.62%)
Jan 09, 2003
47.00
47.12
45.15
45.69
2,243,200
-1.07(-2.29%)
Jan 08, 2003
47.65
47.99
46.50
46.76
1,045,300
-0.07(-0.15%)
Jan 07, 2003
47.78
47.79
46.62
46.83
1,058,000
-1.07(-2.23%)
Jan 06, 2003
47.25
48.39
47.25
47.90
1,481,700
+0.87(+1.85%)
Jan 03, 2003
46.47
47.36
46.00
47.03
1,503,700
+0.76(+1.64%)
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
.