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, 2010
82.63
83.81
82.31
82.63
950,216
-1.19(-1.42%)
May 27, 2010
83.44
83.83
82.79
83.82
972,636
+1.85(+2.26%)
May 26, 2010
83.21
83.50
81.84
81.97
957,033
-0.68(-0.82%)
May 25, 2010
81.05
82.78
80.79
82.65
1,542,142
-0.30(-0.36%)
May 24, 2010
83.44
83.88
82.88
82.95
715,216
-0.72(-0.86%)
May 21, 2010
81.11
83.67
81.01
83.67
1,617,451
+1.05(+1.27%)
May 20, 2010
83.11
84.39
82.41
82.62
1,473,498
-3.65(-4.23%)
May 19, 2010
86.43
87.40
85.46
86.27
1,037,632
-1.25(-1.43%)
May 18, 2010
88.62
89.44
87.49
87.52
4,400
-0.87(-0.98%)
May 17, 2010
88.62
88.84
86.68
88.39
815,928
+0.06(+0.07%)
May 14, 2010
88.33
89.46
87.78
88.33
821,926
-1.40(-1.56%)
May 13, 2010
90.44
90.59
89.47
89.73
858,790
-1.14(-1.25%)
May 12, 2010
90.03
91.00
89.33
90.87
731,975
+0.99(+1.10%)
May 11, 2010
90.17
90.67
89.56
89.88
798,070
+0.62(+0.69%)
May 10, 2010
88.16
89.39
88.16
89.26
1,327,671
+2.74(+3.17%)
May 07, 2010
89.60
89.69
86.21
86.52
1,774,143
-3.14(-3.50%)
May 06, 2010
92.05
92.47
85.00
89.66
1,411,589
-2.85(-3.08%)
May 05, 2010
92.56
92.87
92.13
92.51
884,840
+0.00(+0.00%)
May 04, 2010
94.46
94.47
92.03
92.51
924,975
-2.83(-2.97%)
May 03, 2010
93.91
95.60
93.91
95.34
735,399
+1.77(+1.89%)
Apr 30, 2010
95.53
95.68
93.57
93.57
782,111
-1.86(-1.95%)
Apr 29, 2010
94.35
95.58
94.35
95.43
623,236
+1.51(+1.61%)
Apr 28, 2010
94.13
94.80
93.26
93.92
1,000,327
+0.10(+0.11%)
Apr 27, 2010
95.62
95.82
93.54
93.82
1,043,385
-2.29(-2.38%)
Apr 26, 2010
96.91
96.91
95.76
96.11
832,928
-0.71(-0.73%)
Apr 23, 2010
96.82
97.08
95.60
96.82
934,088
+0.09(+0.09%)
Apr 22, 2010
96.44
97.18
95.41
96.73
1,231,512
-0.81(-0.83%)
Apr 21, 2010
97.54
97.81
96.65
97.54
5,015
+1.01(+1.05%)
Apr 20, 2010
95.50
97.09
95.35
96.53
790,429
+1.38(+1.45%)
Apr 19, 2010
94.72
95.35
94.36
95.15
575,700
+0.35(+0.37%)
Apr 16, 2010
95.62
95.98
94.00
94.80
841,324
-1.22(-1.27%)
Apr 15, 2010
95.48
96.50
95.37
96.02
909,274
+0.41(+0.43%)
Apr 14, 2010
95.38
95.62
94.40
95.61
719,607
+0.43(+0.45%)
Apr 13, 2010
94.49
95.21
93.70
95.18
822,968
+0.79(+0.84%)
Apr 12, 2010
93.79
94.65
93.49
94.39
758,963
+0.48(+0.51%)
Apr 09, 2010
92.72
93.99
92.35
93.91
742,896
+1.39(+1.50%)
Apr 08, 2010
92.55
92.66
91.97
92.52
748,236
-0.15(-0.16%)
Apr 07, 2010
92.68
93.04
92.09
92.67
951,073
-0.43(-0.46%)
Apr 06, 2010
92.69
93.12
92.05
93.10
828,990
+0.27(+0.29%)
Apr 05, 2010
92.73
93.38
92.55
92.83
626,861
+0.30(+0.32%)
Apr 01, 2010
91.81
92.53
92.53
92.53
766,600
+0.90(+0.98%)
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%)
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
.