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, 2007
94.30
95.33
94.25
95.26
714,700
+0.92(+0.98%)
May 30, 2007
93.55
94.34
93.17
94.34
386,700
+0.55(+0.59%)
May 29, 2007
93.15
93.95
92.99
93.79
412,500
+0.57(+0.61%)
May 25, 2007
92.63
93.44
92.53
93.22
351,500
+0.42(+0.45%)
May 24, 2007
95.40
94.79
92.77
92.80
503,900
-1.05(-1.12%)
May 23, 2007
94.23
94.43
93.36
93.85
690,400
-0.86(-0.91%)
May 22, 2007
94.61
95.00
94.05
94.71
483,000
+0.25(+0.26%)
May 21, 2007
94.33
94.93
94.15
94.46
598,903
+0.16(+0.17%)
May 18, 2007
94.79
95.19
93.82
94.30
738,800
-0.44(-0.46%)
May 17, 2007
94.30
94.92
93.80
94.74
475,095
+0.44(+0.47%)
May 16, 2007
93.90
94.60
93.78
94.30
480,282
+0.87(+0.93%)
May 15, 2007
94.05
94.62
93.01
93.43
723,100
-0.39(-0.42%)
May 14, 2007
94.49
94.95
93.33
93.82
658,800
-0.92(-0.97%)
May 11, 2007
94.85
95.03
94.36
94.74
527,400
+0.14(+0.15%)
May 10, 2007
95.44
95.67
94.45
94.60
712,143
-0.84(-0.88%)
May 09, 2007
94.75
95.50
94.56
95.44
1,092,300
+1.53(+1.63%)
May 08, 2007
93.80
94.00
92.85
93.91
582,800
+0.12(+0.13%)
May 07, 2007
92.45
94.04
92.45
93.79
799,346
+1.31(+1.42%)
May 04, 2007
91.93
93.08
91.93
92.48
869,450
+0.80(+0.87%)
May 03, 2007
90.99
91.86
90.96
91.68
822,100
+0.78(+0.86%)
May 02, 2007
91.29
91.96
90.86
90.90
762,100
-0.18(-0.20%)
May 01, 2007
89.94
91.31
89.94
91.08
756,900
+1.15(+1.28%)
Apr 30, 2007
90.52
90.96
89.92
89.93
915,800
-0.59(-0.65%)
Apr 27, 2007
89.09
90.75
88.80
90.52
1,174,400
+0.63(+0.70%)
Apr 26, 2007
90.88
91.30
89.87
89.89
902,578
-1.06(-1.17%)
Apr 25, 2007
90.05
91.67
89.89
90.95
888,600
+1.17(+1.30%)
Apr 24, 2007
90.66
91.17
89.45
89.78
1,402,900
-1.85(-2.02%)
Apr 23, 2007
92.53
93.12
91.28
91.63
1,174,100
-0.89(-0.96%)
Apr 20, 2007
91.50
92.52
91.36
92.52
1,098,700
+1.42(+1.56%)
Apr 19, 2007
90.91
91.58
90.42
91.10
601,300
-0.46(-0.50%)
Apr 18, 2007
90.41
91.89
90.22
91.56
846,300
+1.12(+1.24%)
Apr 17, 2007
90.24
90.79
90.08
90.44
725,300
+0.20(+0.22%)
Apr 16, 2007
90.15
90.47
89.99
90.24
694,100
+0.32(+0.36%)
Apr 13, 2007
90.97
90.97
89.51
89.92
1,025,600
+0.85(+0.95%)
Apr 12, 2007
88.40
89.15
88.17
89.07
712,100
+0.34(+0.38%)
Apr 11, 2007
89.48
89.50
88.36
88.73
707,002
-0.63(-0.71%)
Apr 10, 2007
89.24
89.62
88.93
89.36
665,500
+0.21(+0.24%)
Apr 09, 2007
90.24
90.64
89.08
89.15
763,600
-1.00(-1.11%)
Apr 05, 2007
88.86
90.34
88.86
90.15
1,322,200
+0.85(+0.95%)
Apr 04, 2007
88.47
89.42
88.14
89.30
830,400
+0.86(+0.97%)
Apr 03, 2007
88.08
88.74
87.70
88.44
621,300
+0.63(+0.72%)
Apr 02, 2007
88.37
88.37
87.18
87.81
583,900
+0.34(+0.39%)
Mar 30, 2007
87.81
88.49
87.00
87.47
835,281
-0.13(-0.15%)
Mar 29, 2007
88.22
88.22
87.04
87.60
939,584
+1.26(+1.46%)
Mar 28, 2007
87.20
87.27
86.15
86.34
717,500
-0.97(-1.11%)
Mar 27, 2007
86.26
87.58
86.02
87.31
1,090,300
+0.86(+0.99%)
Mar 26, 2007
86.29
86.52
85.13
86.45
598,900
+0.16(+0.19%)
Mar 23, 2007
85.33
86.59
85.33
86.29
389,000
+0.83(+0.97%)
Mar 22, 2007
85.95
86.00
85.27
85.46
790,490
-0.69(-0.80%)
Mar 21, 2007
84.91
86.28
84.76
86.15
501,700
+1.25(+1.47%)
Mar 20, 2007
85.12
85.35
84.54
84.90
784,100
-0.21(-0.25%)
Mar 19, 2007
85.00
85.23
84.46
85.11
788,400
+1.27(+1.51%)
Mar 16, 2007
83.28
84.08
83.28
83.84
945,600
+0.55(+0.66%)
Mar 15, 2007
82.40
83.29
82.32
83.29
529,594
+0.64(+0.77%)
Mar 14, 2007
82.58
83.38
81.81
82.65
1,757,000
+0.09(+0.11%)
Mar 13, 2007
85.24
85.08
82.47
82.56
1,558,800
-2.68(-3.14%)
Mar 12, 2007
85.35
85.57
85.14
85.24
831,500
+0.04(+0.05%)
Mar 09, 2007
85.90
86.45
84.91
85.20
594,400
-0.30(-0.35%)
Mar 08, 2007
85.06
86.00
84.81
85.50
972,100
+0.69(+0.81%)
Mar 07, 2007
85.32
85.48
84.80
84.81
935,900
-0.76(-0.89%)
Mar 06, 2007
85.34
85.71
85.16
85.57
780,300
+0.67(+0.79%)
Mar 05, 2007
84.25
85.85
84.19
84.90
1,130,800
-0.27(-0.32%)
Mar 02, 2007
85.87
86.93
85.17
85.17
861,900
-1.21(-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
.