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 29, 2009
73.28
73.51
72.28
73.51
757,430
+0.41(+0.56%)
May 28, 2009
72.35
73.28
71.69
73.10
647,170
+0.72(+0.99%)
May 27, 2009
73.52
73.82
72.37
72.38
703,610
-1.53(-2.07%)
May 26, 2009
71.55
74.28
71.53
73.91
926,581
+2.02(+2.81%)
May 22, 2009
71.67
72.57
71.25
71.89
619,725
+0.52(+0.73%)
May 21, 2009
72.09
72.70
70.76
71.37
995,909
-1.84(-2.51%)
May 20, 2009
74.52
74.83
73.10
73.21
1,089,535
-0.89(-1.20%)
May 19, 2009
74.56
74.66
73.57
74.10
830,760
-0.01(-0.01%)
May 18, 2009
72.72
74.13
72.72
74.11
1,009,552
-0.58(-0.78%)
May 15, 2009
74.81
75.50
74.32
74.69
738,986
-0.34(-0.45%)
May 14, 2009
75.08
77.00
74.44
75.03
838,638
-0.08(-0.11%)
May 13, 2009
76.56
76.56
73.87
75.11
1,077,575
-1.86(-2.42%)
May 12, 2009
77.84
77.84
75.82
76.97
1,014,363
-0.33(-0.43%)
May 11, 2009
78.86
78.86
77.05
77.30
1,063,705
-2.41(-3.02%)
May 08, 2009
77.28
79.71
75.24
79.71
963,899
+2.67(+3.47%)
May 07, 2009
79.64
79.64
76.35
77.04
1,691,929
-2.13(-2.69%)
May 06, 2009
79.16
79.50
77.81
79.17
822,803
+0.60(+0.76%)
May 05, 2009
78.74
78.81
77.55
78.57
1,112,108
+0.00(+0.00%)
May 04, 2009
77.88
78.57
77.17
78.57
1,018,244
+0.89(+1.15%)
May 01, 2009
76.03
78.04
75.88
77.68
1,100,667
+1.53(+2.01%)
Apr 30, 2009
78.32
79.00
75.34
76.15
1,399,914
-1.53(-1.97%)
Apr 29, 2009
76.58
78.27
76.12
77.68
891,305
+1.75(+2.30%)
Apr 28, 2009
76.23
76.55
75.00
75.93
1,134,643
-1.00(-1.30%)
Apr 27, 2009
75.62
78.00
75.20
76.93
1,128,023
+1.00(+1.32%)
Apr 24, 2009
75.53
76.31
74.21
75.93
804,602
+0.75(+1.00%)
Apr 23, 2009
74.40
75.43
71.22
75.18
1,578,348
+1.28(+1.73%)
Apr 22, 2009
71.78
75.63
71.78
73.90
1,389,681
+1.33(+1.83%)
Apr 21, 2009
71.38
73.42
71.15
72.57
1,017,816
+1.05(+1.47%)
Apr 20, 2009
71.75
72.62
70.51
71.52
960,311
-1.39(-1.91%)
Apr 17, 2009
74.38
74.38
72.70
72.91
980,992
-1.19(-1.61%)
Apr 16, 2009
71.74
74.27
71.34
74.10
861,228
+2.77(+3.88%)
Apr 15, 2009
70.48
71.36
69.50
71.33
893,918
+1.06(+1.51%)
Apr 14, 2009
69.55
70.65
69.18
70.27
857,683
-0.24(-0.34%)
Apr 13, 2009
71.25
71.53
69.62
70.51
784,951
-1.07(-1.49%)
Apr 09, 2009
72.48
72.78
71.11
71.58
1,179,739
+0.52(+0.73%)
Apr 08, 2009
70.73
71.24
69.90
71.06
731,996
+0.40(+0.57%)
Apr 07, 2009
71.27
72.32
70.12
70.66
1,399,238
-1.69(-2.34%)
Apr 06, 2009
68.53
72.53
68.08
72.35
1,590,935
+3.62(+5.27%)
Apr 03, 2009
69.12
69.89
67.90
68.73
1,040,327
-0.57(-0.82%)
Apr 02, 2009
68.76
70.24
68.08
69.30
1,032,761
+1.75(+2.59%)
Apr 01, 2009
66.97
67.99
66.45
67.55
1,083,935
-0.25(-0.37%)
Mar 31, 2009
68.01
69.45
67.11
67.80
1,517,722
+0.28(+0.41%)
Mar 30, 2009
68.29
68.63
66.76
67.52
1,125,493
-3.21(-4.54%)
Mar 26, 2009
68.89
70.73
68.57
70.73
1,274,964
+2.30(+3.36%)
Mar 25, 2009
67.01
69.19
66.87
68.43
1,222,515
+1.62(+2.42%)
Mar 24, 2009
66.13
67.61
66.08
66.81
1,062,338
+0.03(+0.04%)
Mar 23, 2009
65.31
66.78
65.16
66.78
1,028,095
+3.25(+5.12%)
Mar 20, 2009
63.92
65.21
63.30
63.53
1,345,645
-0.07(-0.11%)
Mar 19, 2009
64.00
64.14
62.85
63.60
1,094,809
+0.14(+0.22%)
Mar 18, 2009
62.89
64.33
61.73
63.46
983,971
+0.30(+0.47%)
Mar 17, 2009
61.29
63.16
60.38
63.16
1,210,990
+1.87(+3.05%)
Mar 16, 2009
60.90
62.73
60.75
61.29
1,127,919
+1.00(+1.66%)
Mar 13, 2009
59.58
60.52
58.98
60.29
0
+0.75(+1.26%)
Mar 12, 2009
58.11
59.59
57.70
59.54
2,406,575
+0.98(+1.67%)
Mar 11, 2009
59.04
60.02
58.30
58.56
1,982,451
-0.19(-0.32%)
Mar 10, 2009
58.56
58.83
57.12
58.75
2,010,836
+1.12(+1.94%)
Mar 09, 2009
58.01
58.84
57.35
57.63
1,646,637
-1.07(-1.82%)
Mar 06, 2009
60.09
61.01
57.76
58.70
0
-0.94(-1.58%)
Mar 05, 2009
62.15
62.52
59.48
59.64
2,521,297
-3.17(-5.05%)
Mar 04, 2009
61.39
63.62
60.81
62.81
2,120,465
-0.75(-1.18%)
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
.