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 30, 2007
87.81
88.49
87.00
87.47
835,281
-0.13(-0.15%)
Mar 29, 2007
88.22
88.22
87.04
87.60
939,584
+1.26(+1.46%)
Mar 28, 2007
87.20
87.27
86.15
86.34
717,500
-0.97(-1.11%)
Mar 27, 2007
86.26
87.58
86.02
87.31
1,090,300
+0.86(+0.99%)
Mar 26, 2007
86.29
86.52
85.13
86.45
598,900
+0.16(+0.19%)
Mar 23, 2007
85.33
86.59
85.33
86.29
389,000
+0.83(+0.97%)
Mar 22, 2007
85.95
86.00
85.27
85.46
790,490
-0.69(-0.80%)
Mar 21, 2007
84.91
86.28
84.76
86.15
501,700
+1.25(+1.47%)
Mar 20, 2007
85.12
85.35
84.54
84.90
784,100
-0.21(-0.25%)
Mar 19, 2007
85.00
85.23
84.46
85.11
788,400
+1.27(+1.51%)
Mar 16, 2007
83.28
84.08
83.28
83.84
945,600
+0.55(+0.66%)
Mar 15, 2007
82.40
83.29
82.32
83.29
529,594
+0.64(+0.77%)
Mar 14, 2007
82.58
83.38
81.81
82.65
1,757,000
+0.09(+0.11%)
Mar 13, 2007
85.24
85.08
82.47
82.56
1,558,800
-2.68(-3.14%)
Mar 12, 2007
85.35
85.57
85.14
85.24
831,500
+0.04(+0.05%)
Mar 09, 2007
85.90
86.45
84.91
85.20
594,400
-0.30(-0.35%)
Mar 08, 2007
85.06
86.00
84.81
85.50
972,100
+0.69(+0.81%)
Mar 07, 2007
85.32
85.48
84.80
84.81
935,900
-0.76(-0.89%)
Mar 06, 2007
85.34
85.71
85.16
85.57
780,300
+0.67(+0.79%)
Mar 05, 2007
84.25
85.85
84.19
84.90
1,130,800
-0.27(-0.32%)
Mar 02, 2007
85.87
86.93
85.17
85.17
861,900
-1.21(-1.40%)
Mar 01, 2007
86.00
87.02
85.11
86.38
1,152,141
-0.58(-0.67%)
Feb 28, 2007
84.38
88.19
86.62
86.96
2,023,800
+2.58(+3.06%)
Feb 27, 2007
85.64
86.30
83.65
84.38
1,742,000
-1.26(-1.47%)
Feb 26, 2007
87.14
87.33
85.25
85.64
1,139,130
-1.47(-1.69%)
Feb 23, 2007
87.28
87.40
85.81
87.11
977,900
-1.37(-1.55%)
Feb 22, 2007
88.60
89.42
88.25
88.48
817,300
-0.27(-0.30%)
Feb 21, 2007
88.57
89.08
88.41
88.75
898,000
-0.24(-0.27%)
Feb 20, 2007
87.99
89.16
87.81
88.99
708,700
+1.19(+1.36%)
Feb 16, 2007
87.10
88.01
86.80
87.80
610,800
+0.00(+0.00%)
Feb 15, 2007
87.79
88.16
87.61
87.80
568,800
+0.18(+0.21%)
Feb 14, 2007
86.17
87.73
86.05
87.62
807,798
+1.70(+1.98%)
Feb 13, 2007
85.50
86.10
85.25
85.92
524,662
+0.57(+0.67%)
Feb 12, 2007
85.65
86.26
85.22
85.35
658,876
-0.68(-0.79%)
Feb 09, 2007
87.00
87.12
85.63
86.03
591,300
-0.79(-0.91%)
Feb 08, 2007
86.84
86.97
86.21
86.82
512,800
-0.24(-0.28%)
Feb 07, 2007
86.35
87.75
86.31
87.06
1,217,100
+1.15(+1.34%)
Feb 06, 2007
86.27
86.27
85.48
85.91
961,800
+0.01(+0.01%)
Feb 05, 2007
86.47
86.61
85.47
85.90
876,400
-0.49(-0.57%)
Feb 02, 2007
85.05
87.01
85.05
86.39
1,708,200
+0.65(+0.76%)
Feb 01, 2007
82.99
85.96
82.75
85.74
2,375,800
+3.40(+4.13%)
Jan 31, 2007
81.94
82.84
81.06
82.34
1,200,700
+0.69(+0.85%)
Jan 30, 2007
79.85
81.84
79.80
81.65
1,627,000
+1.57(+1.96%)
Jan 29, 2007
80.00
80.25
79.58
80.08
1,010,800
+0.06(+0.07%)
Jan 26, 2007
80.50
80.64
79.26
80.02
1,310,300
-0.41(-0.51%)
Jan 25, 2007
81.30
81.60
80.30
80.43
1,231,200
-1.07(-1.31%)
Jan 24, 2007
82.35
82.42
81.29
81.50
902,900
-0.81(-0.98%)
Jan 23, 2007
81.28
82.58
81.11
82.31
820,700
+1.04(+1.28%)
Jan 22, 2007
81.86
81.99
81.00
81.27
1,044,200
-0.93(-1.13%)
Jan 19, 2007
81.99
82.32
81.50
82.20
1,118,900
+0.22(+0.27%)
Jan 18, 2007
82.18
82.34
81.58
81.98
1,013,900
-0.20(-0.24%)
Jan 17, 2007
82.77
83.23
82.04
82.18
1,263,500
-0.99(-1.19%)
Jan 16, 2007
82.58
83.25
82.45
83.17
797,300
+0.59(+0.71%)
Jan 12, 2007
82.04
82.58
81.35
82.58
825,500
+0.41(+0.50%)
Jan 11, 2007
81.42
82.44
81.41
82.17
1,191,700
+0.74(+0.91%)
Jan 10, 2007
80.29
81.53
80.10
81.43
997,700
+0.73(+0.90%)
Jan 09, 2007
81.03
81.33
80.18
80.70
1,090,300
-0.52(-0.64%)
Jan 08, 2007
80.76
81.40
80.62
81.22
676,600
+0.18(+0.22%)
Jan 05, 2007
79.85
81.47
79.65
81.04
955,500
+0.86(+1.07%)
Jan 04, 2007
81.46
81.87
80.02
80.18
1,769,600
-1.52(-1.86%)
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
.