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, 2008
107.82
107.90
106.71
107.39
903,432
-0.43(-0.40%)
May 29, 2008
108.36
108.36
106.66
107.82
603,617
-0.01(-0.01%)
May 28, 2008
107.87
108.51
107.00
107.83
681,683
+0.53(+0.49%)
May 27, 2008
106.60
107.45
105.97
107.30
791,028
+0.95(+0.89%)
May 26, 2008
106.70
107.10
105.97
106.35
0
+0.00(+0.00%)
May 23, 2008
106.70
107.10
105.97
106.35
564,273
-0.46(-0.43%)
May 22, 2008
107.05
107.75
106.48
106.81
589,655
-0.17(-0.16%)
May 21, 2008
108.87
109.27
106.79
106.98
692,762
-1.91(-1.75%)
May 20, 2008
110.01
110.01
108.48
108.89
519,024
-1.53(-1.39%)
May 19, 2008
110.28
111.40
110.14
110.42
531,929
+0.12(+0.11%)
May 16, 2008
110.89
111.19
109.84
110.30
383,715
-0.68(-0.61%)
May 15, 2008
110.00
111.07
109.93
110.98
496,997
+0.84(+0.76%)
May 14, 2008
110.49
111.30
110.13
110.14
464,893
+0.01(+0.01%)
May 13, 2008
108.78
110.70
108.78
110.13
515,976
+1.27(+1.17%)
May 12, 2008
107.77
108.94
107.34
108.86
345,616
+1.25(+1.16%)
May 09, 2008
109.04
109.22
107.38
107.61
443,550
-2.35(-2.14%)
May 08, 2008
109.78
110.88
109.08
109.96
629,283
+0.80(+0.73%)
May 07, 2008
110.01
110.62
109.16
109.16
524,750
-0.81(-0.74%)
May 06, 2008
109.34
110.47
108.60
109.97
565,891
-0.07(-0.06%)
May 05, 2008
111.57
111.57
109.62
110.04
621,833
-1.81(-1.62%)
May 02, 2008
113.25
113.50
111.20
111.85
599,987
-0.89(-0.79%)
May 01, 2008
111.67
113.06
111.54
112.74
692,796
+1.29(+1.16%)
Apr 30, 2008
113.31
113.31
111.12
111.45
728,029
-1.15(-1.02%)
Apr 29, 2008
112.11
113.32
111.97
112.60
597,348
+0.12(+0.11%)
Apr 28, 2008
112.27
113.67
111.97
112.48
733,050
+0.55(+0.49%)
Apr 25, 2008
114.18
114.30
110.92
111.93
794,951
-1.51(-1.33%)
Apr 24, 2008
112.01
115.33
112.01
113.44
751,961
-0.49(-0.43%)
Apr 23, 2008
113.02
114.65
112.60
113.93
588,478
+1.28(+1.14%)
Apr 22, 2008
113.32
113.47
112.05
112.65
406,408
-0.93(-0.82%)
Apr 21, 2008
114.06
114.06
112.61
113.58
491,471
-0.88(-0.77%)
Apr 18, 2008
113.20
114.77
113.17
114.46
570,810
+2.46(+2.20%)
Apr 17, 2008
112.05
112.85
111.68
112.00
679,401
+0.01(+0.01%)
Apr 16, 2008
109.97
112.05
109.69
111.99
620,212
+2.96(+2.71%)
Apr 15, 2008
110.21
110.34
108.09
109.03
569,647
-0.69(-0.63%)
Apr 14, 2008
110.08
110.20
108.91
109.72
527,840
+0.18(+0.16%)
Apr 11, 2008
110.50
110.50
109.36
109.54
1,178,358
-1.65(-1.48%)
Apr 10, 2008
111.61
112.00
110.85
111.19
561,234
-0.63(-0.56%)
Apr 09, 2008
111.63
112.26
111.26
111.82
558,152
+0.39(+0.35%)
Apr 08, 2008
110.97
111.74
110.51
111.43
546,408
-0.09(-0.08%)
Apr 07, 2008
112.71
113.27
111.17
111.52
554,857
-0.45(-0.40%)
Apr 04, 2008
111.72
112.96
111.01
111.97
623,382
+0.20(+0.18%)
Apr 03, 2008
111.55
111.95
110.57
111.77
726,975
-0.40(-0.36%)
Apr 02, 2008
111.98
112.78
111.15
112.17
976,839
+0.08(+0.07%)
Apr 01, 2008
109.96
112.21
109.61
112.09
937,360
+2.75(+2.52%)
Mar 31, 2008
109.00
109.87
107.45
109.34
974,819
+0.20(+0.18%)
Mar 28, 2008
107.53
109.75
107.34
109.14
1,067,220
+2.54(+2.38%)
Mar 27, 2008
107.68
108.21
106.59
106.60
987,485
-0.62(-0.58%)
Mar 26, 2008
107.82
107.91
106.51
107.22
720,002
-1.23(-1.13%)
Mar 25, 2008
108.00
108.75
107.07
108.45
633,511
+0.59(+0.55%)
Mar 24, 2008
107.18
108.43
107.18
107.86
552,020
+0.89(+0.83%)
Mar 21, 2008
108.50
108.64
105.89
106.97
1,253,150
-0.00(-0.00%)
Mar 20, 2008
108.50
108.64
105.89
106.97
1,253,150
-0.96(-0.89%)
Mar 19, 2008
110.46
111.40
107.93
107.93
990,124
-1.82(-1.66%)
Mar 18, 2008
109.19
109.75
107.38
109.75
893,628
+2.37(+2.21%)
Mar 17, 2008
107.00
108.29
105.92
107.38
1,063,430
-0.15(-0.14%)
Mar 14, 2008
109.95
109.95
105.69
107.53
972,139
-1.82(-1.66%)
Mar 13, 2008
105.81
109.51
105.01
109.35
1,226,250
+2.28(+2.13%)
Mar 12, 2008
106.56
107.57
105.93
107.07
745,906
+0.95(+0.90%)
Mar 11, 2008
106.09
106.18
103.80
106.12
1,441,858
+2.16(+2.08%)
Mar 10, 2008
106.19
106.22
103.90
103.96
1,027,177
-1.45(-1.38%)
Mar 07, 2008
104.43
106.67
104.17
105.41
1,147,671
-0.05(-0.05%)
Mar 06, 2008
106.51
106.60
105.38
105.46
740,300
-1.39(-1.30%)
Mar 05, 2008
106.59
107.29
105.62
106.85
1,027,700
+0.81(+0.76%)
Mar 04, 2008
106.45
106.96
104.34
106.04
1,120,500
-1.19(-1.11%)
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
.