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 28, 2004
63.60
63.87
63.30
63.74
340,200
+0.31(+0.49%)
May 27, 2004
63.95
64.32
63.06
63.43
697,900
-0.07(-0.11%)
May 26, 2004
63.42
63.85
63.22
63.50
665,300
+0.08(+0.13%)
May 25, 2004
62.15
63.45
61.95
63.42
859,900
+1.27(+2.04%)
May 24, 2004
61.65
62.38
61.60
62.15
960,100
+0.89(+1.45%)
May 21, 2004
60.78
61.41
60.75
61.26
879,400
+0.42(+0.69%)
May 20, 2004
60.51
61.09
60.16
60.84
831,600
+0.22(+0.36%)
May 19, 2004
60.57
61.63
60.56
60.62
723,000
+0.21(+0.35%)
May 18, 2004
60.10
60.70
60.00
60.41
662,600
+0.48(+0.80%)
May 17, 2004
59.76
60.32
59.26
59.93
827,500
-0.08(-0.13%)
May 14, 2004
60.17
60.25
59.41
60.01
619,000
-0.25(-0.41%)
May 13, 2004
60.90
60.98
60.18
60.26
635,400
-0.81(-1.33%)
May 12, 2004
60.05
61.12
59.65
61.07
654,700
+0.94(+1.56%)
May 11, 2004
60.06
60.53
59.79
60.13
433,700
+0.32(+0.54%)
May 10, 2004
60.75
60.78
59.50
59.81
1,148,900
-1.19(-1.95%)
May 07, 2004
61.75
61.85
60.82
61.00
576,400
-0.75(-1.21%)
May 06, 2004
62.95
63.34
61.60
61.75
692,500
-1.34(-2.12%)
May 05, 2004
61.70
63.29
61.60
63.09
878,200
+1.64(+2.67%)
May 04, 2004
61.63
61.80
61.05
61.45
779,000
+0.07(+0.11%)
May 03, 2004
61.99
62.45
61.36
61.38
754,500
-0.36(-0.58%)
Apr 30, 2004
62.24
62.29
61.56
61.74
631,200
-0.61(-0.98%)
Apr 29, 2004
62.17
62.35
61.73
62.35
688,100
+0.05(+0.08%)
Apr 28, 2004
62.05
62.47
61.75
62.30
1,016,400
+0.25(+0.40%)
Apr 27, 2004
61.30
62.45
61.11
62.05
1,137,300
+1.21(+1.99%)
Apr 26, 2004
61.23
61.26
60.26
60.84
519,400
-0.29(-0.47%)
Apr 23, 2004
61.65
61.75
60.51
61.13
423,100
-0.27(-0.44%)
Apr 22, 2004
60.48
61.80
59.91
61.40
549,100
+0.92(+1.52%)
Apr 21, 2004
59.60
60.85
59.55
60.48
798,000
+0.75(+1.26%)
Apr 20, 2004
61.36
61.51
59.65
59.73
671,300
-1.77(-2.88%)
Apr 19, 2004
61.59
61.65
60.85
61.50
368,000
-0.09(-0.15%)
Apr 16, 2004
61.15
61.69
60.92
61.59
471,400
+0.59(+0.97%)
Apr 15, 2004
61.20
61.50
60.62
61.00
745,200
-0.22(-0.36%)
Apr 14, 2004
61.30
62.08
60.86
61.22
844,800
+0.03(+0.05%)
Apr 13, 2004
61.40
61.74
61.13
61.19
885,000
+0.00(+0.00%)
Apr 12, 2004
61.27
61.44
60.74
61.19
715,200
+0.17(+0.28%)
Apr 08, 2004
62.20
62.20
60.75
61.02
671,000
-1.08(-1.74%)
Apr 07, 2004
60.95
62.66
60.80
62.10
1,228,600
+1.00(+1.64%)
Apr 06, 2004
61.57
61.57
60.82
61.10
1,465,700
-0.49(-0.80%)
Apr 05, 2004
60.51
61.65
60.25
61.59
1,680,300
+1.53(+2.55%)
Apr 02, 2004
61.58
61.58
59.60
60.06
1,068,000
-0.35(-0.58%)
Apr 01, 2004
59.70
60.53
59.66
60.41
1,338,500
+0.93(+1.56%)
Mar 31, 2004
59.37
59.50
58.84
59.48
1,146,900
+0.27(+0.46%)
Mar 30, 2004
58.51
59.28
58.46
59.21
1,022,800
+0.70(+1.20%)
Mar 29, 2004
58.10
59.25
58.10
58.51
1,833,600
+0.59(+1.02%)
Mar 26, 2004
56.97
58.10
56.90
57.92
1,611,300
+0.97(+1.70%)
Mar 25, 2004
56.85
57.03
56.52
56.95
1,066,400
+0.28(+0.49%)
Mar 24, 2004
56.00
57.03
56.00
56.67
1,204,400
+0.76(+1.36%)
Mar 23, 2004
55.15
56.12
54.88
55.91
1,037,500
+1.16(+2.12%)
Mar 22, 2004
55.54
55.54
53.98
54.75
877,700
-0.30(-0.54%)
Mar 19, 2004
54.85
55.10
54.40
55.05
1,219,300
+0.63(+1.16%)
Mar 18, 2004
53.77
54.50
53.69
54.42
728,800
+0.69(+1.28%)
Mar 17, 2004
53.08
53.90
53.08
53.73
372,600
+0.78(+1.47%)
Mar 16, 2004
53.13
53.36
52.40
52.95
598,900
-0.05(-0.09%)
Mar 15, 2004
53.35
54.48
53.00
53.00
1,043,200
-0.25(-0.47%)
Mar 12, 2004
52.63
53.47
52.61
53.25
569,900
+0.56(+1.06%)
Mar 11, 2004
53.35
53.78
52.44
52.69
789,500
-0.91(-1.70%)
Mar 10, 2004
53.85
54.27
53.45
53.60
620,000
-0.44(-0.81%)
Mar 09, 2004
54.58
54.87
53.74
54.04
689,300
-0.29(-0.53%)
Mar 08, 2004
54.46
54.85
54.06
54.33
696,500
-0.03(-0.06%)
Mar 05, 2004
53.02
54.46
52.92
54.36
763,800
+1.24(+2.33%)
Mar 04, 2004
53.60
53.70
52.90
53.12
696,000
-0.66(-1.23%)
Mar 03, 2004
54.00
54.14
53.15
53.78
408,900
-0.36(-0.66%)
Mar 02, 2004
54.70
54.91
53.87
54.14
542,000
-0.35(-0.64%)
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
.