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 (%)
May 31, 2002
62.30
64.40
62.30
63.10
1,122,300
+1.29(+2.09%)
May 28, 2002
62.70
63.25
61.70
61.81
3,240,000
-1.69(-2.66%)
May 27, 2002
63.99
64.50
63.10
63.50
471,300
+0.00(+0.00%)
May 24, 2002
63.99
64.50
63.10
63.50
8,770,000
-0.24(-0.38%)
May 23, 2002
64.10
64.45
63.30
63.74
712,700
-0.21(-0.33%)
May 22, 2002
63.00
64.30
62.76
63.95
1,430,000
+0.83(+1.31%)
May 21, 2002
63.02
63.84
62.70
63.12
1,306,700
-66.49(-51.30%)
May 16, 2002
129.20
130.20
128.10
129.61
644,800
+0.46(+0.36%)
May 15, 2002
131.86
131.86
128.00
129.15
975,200
-2.70(-2.05%)
May 14, 2002
132.60
133.56
130.80
131.85
862,500
+0.36(+0.27%)
May 13, 2002
130.70
133.00
130.27
131.49
524,200
+1.02(+0.78%)
May 10, 2002
131.49
132.60
129.65
130.47
617,900
-1.50(-1.14%)
May 09, 2002
128.60
133.50
128.22
131.97
880,600
+3.22(+2.50%)
May 08, 2002
128.50
129.57
127.90
128.75
758,400
+1.80(+1.42%)
May 07, 2002
126.70
128.85
125.44
126.95
503,900
+0.23(+0.18%)
May 06, 2002
129.50
130.21
126.50
126.72
687,900
-2.63(-2.03%)
May 03, 2002
130.39
131.03
128.41
129.35
691,700
-1.04(-0.80%)
May 02, 2002
131.31
131.90
129.80
130.39
1,074,300
-0.91(-0.69%)
May 01, 2002
127.90
132.60
127.00
131.30
1,201,900
+3.52(+2.75%)
Apr 30, 2002
122.60
128.22
122.60
127.78
1,184,400
+5.34(+4.36%)
Apr 29, 2002
122.99
124.40
121.80
122.44
447,900
-0.56(-0.46%)
Apr 26, 2002
123.65
124.68
120.92
123.00
701,000
-0.65(-0.53%)
Apr 25, 2002
120.25
123.66
118.80
123.65
40,000
+3.15(+2.61%)
Apr 24, 2002
124.76
125.70
119.55
120.50
2,016,000
-4.01(-3.22%)
Apr 23, 2002
121.66
125.60
118.50
124.51
1,254,500
+2.86(+2.35%)
Apr 22, 2002
122.21
123.29
120.51
121.65
391,400
-0.56(-0.46%)
Apr 19, 2002
124.20
124.54
121.00
122.21
471,800
-1.58(-1.28%)
Apr 18, 2002
121.35
124.72
121.35
123.79
696,600
+2.34(+1.93%)
Apr 17, 2002
124.79
125.10
121.25
121.45
874,100
-3.34(-2.68%)
Apr 16, 2002
123.75
125.29
123.45
124.79
582,600
+1.23(+1.00%)
Apr 15, 2002
125.56
125.56
123.00
123.56
567,700
-2.25(-1.79%)
Apr 12, 2002
122.37
126.00
120.50
125.81
991,100
+3.45(+2.82%)
Apr 11, 2002
123.90
125.30
121.85
122.36
694,500
-1.45(-1.17%)
Apr 10, 2002
120.54
124.30
120.54
123.81
765,800
+3.28(+2.72%)
Apr 09, 2002
121.19
121.60
120.10
120.53
632,500
-0.66(-0.54%)
Apr 08, 2002
120.53
121.88
119.21
121.19
562,500
+0.67(+0.56%)
Apr 05, 2002
120.49
121.50
119.60
120.52
793,800
-0.10(-0.08%)
Apr 04, 2002
117.50
120.75
117.25
120.62
686,300
+2.93(+2.49%)
Apr 03, 2002
120.35
120.35
117.05
117.69
923,900
-1.03(-0.87%)
Apr 02, 2002
117.77
121.00
116.44
118.72
1,410,700
+0.96(+0.82%)
Apr 01, 2002
112.01
118.80
112.01
117.76
1,004,900
+5.76(+5.14%)
Mar 29, 2002
113.00
114.75
111.80
112.00
553,700
+0.00(+0.00%)
Mar 28, 2002
113.00
114.75
111.80
112.00
553,600
-0.29(-0.26%)
Mar 27, 2002
108.41
112.65
108.30
112.29
967,100
+3.88(+3.58%)
Mar 26, 2002
106.90
108.77
106.40
108.41
493,400
+0.92(+0.86%)
Mar 25, 2002
108.50
109.48
106.60
107.49
870,300
-2.14(-1.95%)
Mar 22, 2002
111.05
111.10
109.11
109.63
606,300
-1.63(-1.47%)
Mar 21, 2002
112.00
112.20
110.30
111.26
762,600
-0.82(-0.73%)
Mar 20, 2002
112.00
113.88
111.00
112.08
512,100
-1.16(-1.02%)
Mar 19, 2002
116.40
116.50
112.60
113.24
932,600
-3.06(-2.63%)
Mar 18, 2002
114.00
116.50
114.00
116.30
551,500
+1.58(+1.38%)
Mar 15, 2002
114.30
115.31
114.01
114.72
551,000
+0.48(+0.42%)
Mar 14, 2002
112.55
114.83
112.55
114.24
776,000
+1.79(+1.59%)
Mar 13, 2002
111.95
113.65
110.85
112.45
662,600
+1.48(+1.33%)
Mar 12, 2002
108.50
112.30
108.10
110.97
806,200
+1.79(+1.64%)
Mar 11, 2002
112.74
113.00
109.00
109.18
1,481,200
-3.31(-2.94%)
Mar 08, 2002
114.25
115.14
111.80
112.49
670,400
-0.66(-0.58%)
Mar 07, 2002
116.40
116.45
111.50
113.15
731,600
-3.30(-2.83%)
Mar 06, 2002
114.50
117.15
113.62
116.45
1,164,100
+2.27(+1.99%)
Mar 05, 2002
116.26
116.80
112.80
114.18
934,400
-2.07(-1.78%)
Mar 04, 2002
112.25
117.10
112.20
116.25
1,002,900
+4.97(+4.47%)
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
.