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 30, 2003
43.40
43.97
43.11
43.35
568,300
+0.17(+0.39%)
May 29, 2003
42.91
43.42
42.66
43.18
755,300
+0.52(+1.22%)
May 28, 2003
42.85
43.25
42.51
42.66
537,700
-0.16(-0.37%)
May 27, 2003
42.41
43.00
42.18
42.82
937,000
+0.39(+0.92%)
May 23, 2003
42.60
42.75
42.20
42.43
575,600
-0.12(-0.28%)
May 22, 2003
41.90
42.66
41.63
42.55
1,043,000
+0.66(+1.58%)
May 21, 2003
41.84
41.95
41.40
41.89
1,333,400
-0.05(-0.12%)
May 20, 2003
43.23
43.59
41.83
41.94
1,656,000
-1.29(-2.98%)
May 19, 2003
43.92
44.08
43.15
43.23
791,200
-1.22(-2.74%)
May 16, 2003
44.80
44.88
44.16
44.45
510,000
-0.35(-0.78%)
May 15, 2003
44.85
44.98
44.58
44.80
554,100
+0.17(+0.38%)
May 14, 2003
44.70
44.83
44.00
44.63
573,700
-0.11(-0.25%)
May 13, 2003
44.69
44.96
43.67
44.74
680,600
+0.05(+0.11%)
May 12, 2003
45.00
45.14
44.26
44.69
1,171,900
-0.44(-0.97%)
May 09, 2003
44.69
45.20
44.53
45.13
1,109,600
+0.44(+0.98%)
May 08, 2003
45.05
45.25
44.41
44.69
738,200
-0.56(-1.24%)
May 07, 2003
45.40
45.51
45.02
45.25
974,900
-0.04(-0.09%)
May 06, 2003
44.97
45.69
44.91
45.29
752,300
+0.14(+0.31%)
May 05, 2003
45.20
45.27
44.61
45.15
1,063,300
+0.44(+0.98%)
May 02, 2003
43.30
44.80
43.24
44.71
1,020,000
+1.54(+3.57%)
May 01, 2003
44.15
44.27
43.03
43.17
1,206,100
-1.23(-2.77%)
Apr 30, 2003
44.10
44.85
44.00
44.40
1,033,300
+0.15(+0.34%)
Apr 29, 2003
43.93
44.50
43.06
44.25
1,384,800
+0.32(+0.73%)
Apr 28, 2003
44.00
44.25
43.36
43.93
1,640,800
-0.07(-0.16%)
Apr 25, 2003
44.50
44.59
43.92
44.00
1,036,900
-0.50(-1.12%)
Apr 24, 2003
44.50
44.58
44.03
44.50
1,114,700
-0.23(-0.51%)
Apr 23, 2003
43.45
45.03
43.41
44.73
3,216,800
+1.93(+4.51%)
Apr 22, 2003
39.76
43.00
39.76
42.80
2,945,500
+2.63(+6.55%)
Apr 21, 2003
39.39
40.18
39.29
40.17
1,326,500
+0.98(+2.50%)
Apr 17, 2003
38.20
39.19
38.20
39.19
1,003,300
+0.91(+2.38%)
Apr 16, 2003
38.60
39.40
38.16
38.28
1,409,300
+0.05(+0.13%)
Apr 15, 2003
37.00
38.93
37.00
38.23
1,667,300
+1.42(+3.86%)
Apr 14, 2003
36.00
36.86
35.87
36.81
1,609,800
+0.57(+1.57%)
Apr 11, 2003
36.48
36.50
36.10
36.24
1,181,500
-0.24(-0.66%)
Apr 10, 2003
37.60
37.60
36.00
36.48
1,722,600
-0.85(-2.28%)
Apr 09, 2003
37.70
38.27
37.33
37.33
1,319,400
-0.51(-1.35%)
Apr 08, 2003
38.01
38.22
37.23
37.84
1,617,100
-0.45(-1.18%)
Apr 07, 2003
39.00
39.36
38.23
38.29
1,502,900
-0.79(-2.02%)
Apr 04, 2003
38.94
39.17
38.31
39.08
1,751,400
+0.24(+0.62%)
Apr 03, 2003
39.64
39.64
38.80
38.84
1,992,500
-0.87(-2.19%)
Apr 02, 2003
40.32
40.49
39.25
39.71
1,755,800
-0.61(-1.51%)
Apr 01, 2003
39.91
40.47
39.90
40.32
1,165,500
+0.15(+0.37%)
Mar 31, 2003
41.00
41.00
40.03
40.17
1,265,000
-1.40(-3.37%)
Mar 28, 2003
40.98
42.35
40.88
41.57
1,120,400
+0.60(+1.46%)
Mar 27, 2003
40.56
41.20
40.33
40.97
1,461,700
+0.56(+1.39%)
Mar 26, 2003
39.67
40.65
39.56
40.41
1,699,200
+0.76(+1.92%)
Mar 25, 2003
40.65
40.65
39.25
39.65
1,602,800
-0.75(-1.86%)
Mar 24, 2003
40.25
40.95
40.11
40.40
1,700,900
+0.35(+0.87%)
Mar 21, 2003
40.47
40.47
38.75
40.05
2,653,900
-0.41(-1.01%)
Mar 20, 2003
42.05
42.45
39.85
40.46
3,433,200
-2.15(-5.05%)
Mar 19, 2003
42.10
43.28
41.80
42.61
1,777,000
+1.03(+2.48%)
Mar 18, 2003
41.99
42.24
41.41
41.58
1,472,600
+0.10(+0.24%)
Mar 17, 2003
40.00
41.75
39.85
41.48
2,822,500
+2.06(+5.23%)
Mar 14, 2003
38.51
39.95
38.46
39.42
2,435,500
+1.42(+3.74%)
Mar 13, 2003
37.85
38.08
37.09
38.00
1,471,000
+0.89(+2.40%)
Mar 12, 2003
35.75
37.25
35.75
37.11
1,871,700
+1.24(+3.46%)
Mar 11, 2003
36.05
36.71
35.80
35.87
1,691,100
+0.00(+0.00%)
Mar 10, 2003
36.50
37.15
35.79
35.87
1,485,800
-0.75(-2.05%)
Mar 07, 2003
35.80
37.00
35.60
36.62
1,661,400
+0.67(+1.86%)
Mar 06, 2003
36.03
36.03
35.22
35.95
1,590,400
-0.08(-0.22%)
Mar 05, 2003
36.10
36.20
34.22
36.03
1,741,700
-0.07(-0.19%)
Mar 04, 2003
35.60
36.36
35.51
36.10
1,462,900
+0.50(+1.40%)
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
.