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 (%)
Apr 29, 2005
70.24
71.05
69.67
70.97
698,300
+0.83(+1.18%)
Apr 28, 2005
70.85
70.85
69.93
70.14
657,300
-0.61(-0.86%)
Apr 27, 2005
69.76
70.86
69.36
70.75
829,300
+1.00(+1.43%)
Apr 26, 2005
70.40
71.00
68.81
69.75
1,422,900
-0.50(-0.71%)
Apr 25, 2005
70.80
71.08
69.70
70.25
897,500
-0.67(-0.94%)
Apr 22, 2005
71.26
71.46
70.34
70.92
670,800
-0.26(-0.37%)
Apr 21, 2005
69.70
71.34
69.67
71.18
752,200
+1.80(+2.59%)
Apr 20, 2005
70.00
70.20
69.35
69.38
962,800
-0.59(-0.84%)
Apr 19, 2005
70.15
70.40
69.83
69.97
676,300
-0.03(-0.04%)
Apr 18, 2005
70.26
70.36
69.80
70.00
982,200
-0.25(-0.36%)
Apr 15, 2005
71.51
71.52
70.25
70.25
1,042,800
-1.26(-1.76%)
Apr 14, 2005
72.13
72.52
71.45
71.51
833,500
-0.68(-0.94%)
Apr 13, 2005
73.40
73.66
71.88
72.19
1,075,000
-1.43(-1.94%)
Apr 12, 2005
72.65
73.77
72.01
73.62
822,800
+1.03(+1.42%)
Apr 11, 2005
72.96
73.22
72.50
72.59
402,900
-0.37(-0.51%)
Apr 08, 2005
73.77
73.79
72.95
72.96
617,300
-0.61(-0.83%)
Apr 07, 2005
73.50
73.59
73.00
73.57
782,900
+1.21(+1.67%)
Apr 06, 2005
72.00
72.50
72.00
72.36
679,900
+0.75(+1.05%)
Apr 05, 2005
71.32
71.81
71.10
71.61
588,500
+0.48(+0.67%)
Apr 04, 2005
71.33
71.33
70.23
71.13
682,500
+0.22(+0.31%)
Apr 01, 2005
71.02
71.50
70.22
70.91
652,700
-0.11(-0.15%)
Mar 31, 2005
71.50
71.50
70.70
71.02
837,600
+0.25(+0.35%)
Mar 30, 2005
69.59
70.98
69.50
70.77
1,038,900
+1.17(+1.68%)
Mar 29, 2005
70.61
70.66
69.22
69.60
989,500
-1.00(-1.42%)
Mar 28, 2005
71.77
72.00
70.55
70.60
1,098,600
-1.17(-1.63%)
Mar 24, 2005
72.34
72.48
71.27
71.77
873,200
-0.40(-0.55%)
Mar 23, 2005
71.54
72.40
71.54
72.17
1,007,000
+0.64(+0.89%)
Mar 22, 2005
72.21
72.87
71.30
71.53
2,449,000
+1.22(+1.74%)
Mar 21, 2005
70.17
72.85
69.82
70.31
3,896,500
-4.73(-6.30%)
Mar 18, 2005
74.90
75.18
74.55
75.04
829,200
+0.14(+0.19%)
Mar 17, 2005
74.55
75.30
74.30
74.90
452,700
+0.25(+0.33%)
Mar 16, 2005
75.18
75.27
74.33
74.65
669,800
-0.58(-0.77%)
Mar 15, 2005
76.10
76.50
75.06
75.23
388,500
-0.49(-0.65%)
Mar 14, 2005
75.25
75.95
75.12
75.72
623,200
+1.00(+1.34%)
Mar 11, 2005
75.35
75.38
74.51
74.72
344,500
-0.52(-0.69%)
Mar 10, 2005
76.01
76.46
74.57
75.24
910,300
-0.58(-0.76%)
Mar 09, 2005
76.61
76.61
75.60
75.82
687,800
-0.79(-1.03%)
Mar 08, 2005
75.30
76.91
75.24
76.61
1,486,500
+1.53(+2.04%)
Mar 07, 2005
73.65
75.32
73.64
75.08
1,207,100
+1.96(+2.68%)
Mar 04, 2005
72.55
73.40
71.98
73.12
466,000
+1.07(+1.49%)
Mar 03, 2005
72.50
73.25
71.71
72.05
470,200
-0.09(-0.12%)
Mar 02, 2005
72.28
72.42
71.76
72.14
728,100
-0.14(-0.19%)
Mar 01, 2005
71.75
72.43
71.20
72.28
578,500
+0.18(+0.25%)
Feb 28, 2005
72.10
72.55
71.84
72.10
717,600
-0.14(-0.19%)
Feb 25, 2005
70.95
72.35
70.81
72.24
718,500
+1.32(+1.86%)
Feb 24, 2005
70.90
71.08
70.35
70.92
713,400
+0.10(+0.14%)
Feb 23, 2005
70.92
71.18
70.40
70.82
644,800
-0.10(-0.14%)
Feb 22, 2005
72.49
72.50
70.92
70.92
818,600
-1.54(-2.13%)
Feb 18, 2005
73.46
73.55
72.46
72.46
631,200
-1.00(-1.36%)
Feb 17, 2005
72.40
73.80
72.40
73.46
672,700
+0.16(+0.22%)
Feb 16, 2005
72.80
73.55
72.58
73.30
672,900
+0.00(+0.00%)
Feb 15, 2005
73.59
73.97
73.12
73.30
747,400
-0.27(-0.37%)
Feb 14, 2005
74.70
74.73
73.50
73.57
852,400
-0.95(-1.27%)
Feb 11, 2005
73.90
75.00
73.55
74.52
707,300
+0.57(+0.77%)
Feb 10, 2005
73.83
74.37
73.40
73.95
545,000
-0.04(-0.05%)
Feb 09, 2005
74.90
74.90
73.94
73.99
554,300
-0.51(-0.68%)
Feb 08, 2005
73.91
74.77
73.25
74.50
1,061,800
+0.99(+1.35%)
Feb 07, 2005
71.74
73.79
71.70
73.51
1,386,200
+2.02(+2.83%)
Feb 04, 2005
70.90
71.59
70.20
71.49
1,402,200
+0.34(+0.48%)
Feb 03, 2005
71.69
71.69
70.52
71.15
695,300
-0.55(-0.77%)
Feb 02, 2005
71.05
72.04
71.05
71.70
528,600
+0.47(+0.66%)
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
.