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 24, 2011
82.79
83.13
82.40
82.65
680,484
-0.11(-0.13%)
May 23, 2011
82.70
83.29
82.25
82.76
1,051,074
-0.77(-0.92%)
May 20, 2011
84.45
84.45
83.34
83.53
636,789
-0.92(-1.09%)
May 19, 2011
84.77
85.45
84.34
84.45
1,082,872
-0.05(-0.06%)
May 18, 2011
84.14
84.70
83.91
84.50
1,872,975
+0.42(+0.50%)
May 17, 2011
84.09
84.66
83.76
84.08
1,110,233
-0.21(-0.25%)
May 16, 2011
83.19
84.47
83.14
84.29
1,103,338
+0.79(+0.95%)
May 13, 2011
83.58
83.66
82.83
83.50
752,405
-0.22(-0.26%)
May 12, 2011
83.21
83.98
82.73
83.72
570,574
+0.60(+0.72%)
May 11, 2011
83.68
84.08
82.95
83.12
569,984
-0.72(-0.86%)
May 10, 2011
83.45
84.14
83.45
83.84
522,520
+0.62(+0.75%)
May 09, 2011
83.01
83.66
82.68
83.22
404,899
+0.18(+0.22%)
May 06, 2011
83.33
84.08
82.93
83.04
787,626
+0.44(+0.53%)
May 05, 2011
81.11
82.84
80.98
82.60
1,112,609
+1.23(+1.51%)
May 04, 2011
82.12
82.40
81.09
81.37
802,547
-0.65(-0.79%)
May 03, 2011
80.80
82.74
80.71
82.02
934,684
+1.01(+1.25%)
May 02, 2011
81.00
81.03
80.88
81.01
694,174
+0.82(+1.02%)
Apr 29, 2011
80.56
81.00
80.04
80.19
707,923
-0.20(-0.25%)
Apr 28, 2011
80.08
80.67
79.76
80.39
596,495
+0.27(+0.34%)
Apr 27, 2011
80.01
80.49
79.84
80.12
958,280
+0.11(+0.14%)
Apr 26, 2011
79.01
80.53
78.83
80.01
1,672,502
+1.30(+1.65%)
Apr 25, 2011
77.20
78.73
77.13
78.71
1,079,687
+1.02(+1.31%)
Apr 21, 2011
75.80
77.71
74.75
77.69
986,559
+0.74(+0.96%)
Apr 20, 2011
76.28
77.43
76.06
76.95
935,917
+1.27(+1.68%)
Apr 19, 2011
75.10
75.73
75.01
75.68
712,618
+0.73(+0.97%)
Apr 18, 2011
75.24
75.43
74.45
74.95
963,871
-1.19(-1.56%)
Apr 15, 2011
75.69
76.27
74.82
76.14
1,419,318
+0.71(+0.94%)
Apr 14, 2011
76.61
76.65
75.13
75.43
1,520,652
-1.58(-2.05%)
Apr 13, 2011
78.76
78.83
76.94
77.01
1,231,550
-1.54(-1.96%)
Apr 12, 2011
79.03
79.25
78.49
78.55
390,223
-0.79(-1.00%)
Apr 11, 2011
79.45
79.82
79.06
79.34
356,679
-0.18(-0.23%)
Apr 08, 2011
80.23
80.25
78.98
79.52
546,622
-0.51(-0.64%)
Apr 07, 2011
79.46
80.10
79.19
80.03
584,470
+0.17(+0.21%)
Apr 06, 2011
79.06
80.00
78.95
79.86
575,459
+0.95(+1.20%)
Apr 05, 2011
78.06
79.43
78.02
78.91
697,984
+0.61(+0.78%)
Apr 04, 2011
79.34
79.50
78.04
78.30
604,901
-0.80(-1.01%)
Apr 01, 2011
79.25
79.63
78.87
79.10
690,111
+0.79(+1.01%)
Mar 31, 2011
78.47
78.76
78.23
78.31
1,133,533
-0.38(-0.48%)
Mar 30, 2011
78.93
79.35
78.56
78.69
1,135,599
-0.06(-0.08%)
Mar 29, 2011
78.62
78.96
78.20
78.75
536,333
+0.16(+0.20%)
Mar 28, 2011
78.78
79.45
78.54
78.59
813,315
-1.03(-1.29%)
Mar 25, 2011
79.48
80.45
79.08
79.62
653,697
+0.08(+0.10%)
Mar 24, 2011
79.73
79.99
79.23
79.54
635,040
+0.14(+0.18%)
Mar 23, 2011
79.37
79.73
78.47
79.40
513,245
-0.40(-0.50%)
Mar 22, 2011
79.76
80.11
79.45
79.80
517,417
+0.11(+0.14%)
Mar 21, 2011
79.99
80.09
79.53
79.69
632,087
+1.15(+1.46%)
Mar 18, 2011
78.19
78.94
77.87
78.54
1,094,787
+1.02(+1.32%)
Mar 17, 2011
77.60
78.11
76.92
77.52
981,313
+0.87(+1.14%)
Mar 16, 2011
77.97
78.03
76.00
76.65
1,123,290
-1.55(-1.98%)
Mar 15, 2011
77.81
78.73
77.65
78.20
1,059,162
-1.10(-1.39%)
Mar 14, 2011
79.30
80.49
79.22
79.30
1,172,329
-0.38(-0.48%)
Mar 11, 2011
78.96
80.13
78.76
79.68
603,623
+0.20(+0.25%)
Mar 10, 2011
79.70
80.56
79.37
79.48
855,755
-1.06(-1.32%)
Mar 09, 2011
80.08
80.93
79.78
80.54
672,822
+0.37(+0.46%)
Mar 08, 2011
78.69
80.55
78.45
80.17
1,086,306
+1.74(+2.22%)
Mar 07, 2011
79.29
79.93
78.10
78.43
585,448
-0.77(-0.97%)
Mar 04, 2011
80.35
80.57
78.46
79.20
593,397
-1.50(-1.86%)
Mar 03, 2011
79.38
80.78
79.38
80.70
569,767
+1.92(+2.44%)
Mar 02, 2011
77.92
79.33
77.91
78.78
710,760
+0.47(+0.60%)
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
.