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, 2010
92.81
92.81
91.44
91.63
1,186,182
-1.31(-1.41%)
Mar 30, 2010
93.62
93.82
92.76
92.94
752,555
-0.65(-0.69%)
Mar 29, 2010
93.75
93.86
93.11
93.59
906,911
+0.33(+0.35%)
Mar 26, 2010
93.23
93.67
92.69
93.26
1,024,412
+0.30(+0.32%)
Mar 25, 2010
94.16
94.25
92.86
92.96
1,380,137
-0.56(-0.60%)
Mar 24, 2010
94.51
94.61
93.25
93.52
985,702
-1.10(-1.16%)
Mar 23, 2010
94.09
94.71
93.87
94.62
989,817
+0.45(+0.48%)
Mar 22, 2010
93.62
94.22
93.21
94.17
962,814
+0.00(+0.00%)
Mar 19, 2010
94.23
94.87
93.74
94.17
1,084,675
-0.01(-0.01%)
Mar 18, 2010
93.88
94.32
93.53
94.18
543,538
+0.17(+0.18%)
Mar 17, 2010
92.96
94.26
92.77
94.01
977,477
+1.06(+1.14%)
Mar 16, 2010
92.56
93.11
92.41
92.95
850,108
+0.51(+0.55%)
Mar 15, 2010
92.04
92.45
91.83
92.44
646,624
+0.12(+0.13%)
Mar 12, 2010
92.50
92.50
91.42
92.32
485,374
-0.12(-0.13%)
Mar 11, 2010
92.44
92.48
91.27
92.44
633,492
-0.12(-0.13%)
Mar 10, 2010
92.21
92.79
91.85
92.56
847,613
+0.28(+0.30%)
Mar 09, 2010
92.35
92.87
91.83
92.28
1,112,280
-0.26(-0.28%)
Mar 08, 2010
93.25
93.30
92.10
92.54
750,907
-0.62(-0.67%)
Mar 05, 2010
92.51
93.42
92.51
93.16
837,061
+0.69(+0.75%)
Mar 04, 2010
92.59
92.91
91.52
92.47
765,847
-0.12(-0.13%)
Mar 03, 2010
92.43
92.94
92.34
92.59
753,061
+0.17(+0.18%)
Mar 02, 2010
92.26
92.62
91.47
92.42
984,298
+0.50(+0.54%)
Mar 01, 2010
91.40
92.00
91.05
91.92
1,092,158
+0.50(+0.55%)
Feb 26, 2010
90.84
91.79
90.42
91.42
830,823
+0.37(+0.41%)
Feb 25, 2010
89.97
91.11
89.45
91.05
948,291
-0.28(-0.31%)
Feb 24, 2010
90.54
92.12
90.39
91.33
1,209,829
+1.15(+1.28%)
Feb 23, 2010
91.10
91.53
90.08
90.18
1,228,334
-1.14(-1.25%)
Feb 22, 2010
90.37
91.80
90.37
91.32
1,248,725
+0.98(+1.08%)
Feb 19, 2010
89.68
90.73
89.39
90.34
1,277,933
+0.49(+0.55%)
Feb 18, 2010
88.12
90.00
87.83
89.85
742,509
+1.74(+1.97%)
Feb 17, 2010
88.09
88.33
86.56
88.11
908,698
+0.51(+0.58%)
Feb 16, 2010
87.37
88.10
87.24
87.60
1,380,309
+0.59(+0.68%)
Feb 12, 2010
86.10
87.01
87.01
87.01
855,400
-0.07(-0.08%)
Feb 11, 2010
85.52
87.08
85.10
87.08
698,356
+1.09(+1.27%)
Feb 10, 2010
85.96
86.23
85.42
85.99
827,430
-0.02(-0.02%)
Feb 09, 2010
85.24
86.62
84.58
86.01
905,805
+1.41(+1.67%)
Feb 08, 2010
84.24
85.55
84.01
84.60
792,430
+0.36(+0.43%)
Feb 05, 2010
84.35
84.76
82.80
84.24
1,048,186
-0.28(-0.33%)
Feb 04, 2010
86.69
86.69
84.49
84.52
934,294
-2.43(-2.79%)
Feb 03, 2010
86.55
87.41
86.55
86.95
812,116
-0.14(-0.16%)
Feb 02, 2010
84.80
87.38
84.63
87.09
1,494,022
+2.74(+3.25%)
Feb 01, 2010
83.63
84.84
83.48
84.35
618,217
+1.01(+1.21%)
Jan 29, 2010
84.84
84.90
83.04
83.34
724,288
-1.02(-1.21%)
Jan 28, 2010
85.65
85.94
83.50
84.36
696,064
-1.15(-1.34%)
Jan 27, 2010
84.71
85.64
83.65
85.51
753,979
+0.52(+0.61%)
Jan 26, 2010
85.21
85.38
84.58
84.99
879,883
-0.58(-0.68%)
Jan 25, 2010
85.45
85.97
85.07
85.57
403,467
+0.63(+0.74%)
Jan 22, 2010
86.35
86.75
84.83
84.94
834,785
-1.67(-1.93%)
Jan 21, 2010
88.10
89.05
86.51
86.61
766,970
-1.55(-1.76%)
Jan 20, 2010
89.11
89.12
87.24
88.16
845,684
-1.38(-1.54%)
Jan 19, 2010
89.51
90.31
88.69
89.54
809,272
+0.09(+0.10%)
Jan 15, 2010
90.13
89.45
89.45
89.45
1,078,400
-0.62(-0.69%)
Jan 14, 2010
88.94
90.20
88.54
90.07
713,323
+1.13(+1.27%)
Jan 13, 2010
88.23
89.17
88.23
88.94
610,838
+0.76(+0.86%)
Jan 12, 2010
88.27
88.30
87.47
88.18
791,508
-0.46(-0.52%)
Jan 11, 2010
88.00
88.75
87.89
88.64
593,168
+0.89(+1.01%)
Jan 08, 2010
87.63
87.92
87.16
87.75
751,131
+0.15(+0.17%)
Jan 07, 2010
87.88
87.90
87.08
87.60
763,714
+0.03(+0.03%)
Jan 06, 2010
88.10
88.68
87.26
87.57
1,173,761
+0.20(+0.23%)
Jan 05, 2010
88.00
88.24
87.14
87.37
1,129,706
-0.60(-0.68%)
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
.