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 (%)
Jul 30, 2010
73.04
73.41
72.27
73.04
1,466,935
-0.51(-0.69%)
Jul 29, 2010
74.75
74.75
72.89
73.55
1,745,422
-0.48(-0.65%)
Jul 28, 2010
73.02
74.20
72.69
74.03
1,945,878
+1.00(+1.37%)
Jul 27, 2010
73.03
75.85
72.57
73.03
123
-3.62(-4.72%)
Jul 26, 2010
75.57
76.65
75.13
76.65
756,684
+1.50(+2.00%)
Jul 23, 2010
74.17
75.41
74.01
75.15
936,979
+0.92(+1.24%)
Jul 22, 2010
73.32
74.59
72.97
74.23
767,156
+1.89(+2.61%)
Jul 21, 2010
73.75
73.75
71.91
72.34
1,122,886
-0.78(-1.07%)
Jul 20, 2010
73.12
73.12
70.61
73.12
1,193,855
+0.80(+1.11%)
Jul 19, 2010
71.77
72.32
71.25
72.32
1,004,042
+0.69(+0.96%)
Jul 16, 2010
71.63
73.49
71.49
71.63
992,407
-1.74(-2.37%)
Jul 15, 2010
74.60
74.95
72.73
73.37
1,079,384
-1.12(-1.50%)
Jul 14, 2010
73.66
74.94
73.04
74.49
1,269,511
+1.24(+1.69%)
Jul 13, 2010
72.62
73.44
72.11
73.25
1,080,935
+1.39(+1.93%)
Jul 12, 2010
72.86
72.86
71.70
71.86
917,169
-1.36(-1.86%)
Jul 09, 2010
73.22
73.86
72.33
73.22
747,669
-0.78(-1.05%)
Jul 08, 2010
73.10
74.15
73.07
74.00
1,200
+1.20(+1.65%)
Jul 07, 2010
70.57
72.94
70.50
72.80
1,551,347
+2.48(+3.53%)
Jul 06, 2010
71.06
71.24
69.75
70.32
506
-0.11(-0.16%)
Jul 02, 2010
70.43
71.17
69.93
70.43
1,049,717
+0.07(+0.10%)
Jul 01, 2010
70.36
70.84
69.56
70.36
1,756,698
-0.48(-0.68%)
Jun 30, 2010
71.60
72.54
70.75
70.84
14,772
-0.66(-0.92%)
Jun 29, 2010
71.50
73.90
71.19
71.50
800
-3.35(-4.48%)
Jun 25, 2010
74.85
75.66
74.27
74.85
1,684,402
-0.39(-0.52%)
Jun 24, 2010
77.57
77.61
74.87
75.24
1,977,990
-2.60(-3.34%)
Jun 23, 2010
79.02
79.31
77.59
77.84
1,357,995
-0.96(-1.22%)
Jun 22, 2010
80.32
81.26
78.67
78.80
1,238,725
-2.59(-3.18%)
Jun 21, 2010
82.58
82.64
80.84
81.39
890,860
-0.22(-0.27%)
Jun 18, 2010
81.61
82.06
80.75
81.61
1,207,031
-0.77(-0.93%)
Jun 17, 2010
82.18
82.51
81.25
82.38
635,998
+0.25(+0.30%)
Jun 16, 2010
81.82
82.58
81.78
82.13
640,216
-0.32(-0.39%)
Jun 15, 2010
80.31
82.45
80.31
82.45
1,054,176
+2.19(+2.73%)
Jun 14, 2010
80.01
81.66
80.01
80.26
917,696
+0.65(+0.82%)
Jun 11, 2010
79.07
79.67
78.50
79.61
997,694
-0.27(-0.34%)
Jun 10, 2010
78.58
80.10
77.79
79.88
2,079,304
+0.72(+0.91%)
Jun 09, 2010
79.75
80.65
78.83
79.16
905,334
-0.32(-0.40%)
Jun 08, 2010
79.80
79.84
78.25
79.48
979,397
-0.04(-0.05%)
Jun 07, 2010
81.29
81.36
79.46
79.52
1,324,709
-1.60(-1.97%)
Jun 04, 2010
81.12
82.21
80.84
81.12
1,455,896
-1.73(-2.09%)
Jun 03, 2010
82.84
83.53
82.66
82.85
868,489
+0.61(+0.74%)
Jun 02, 2010
81.90
82.30
81.00
82.24
5,294
+0.60(+0.73%)
Jun 01, 2010
81.95
83.58
81.63
81.64
950,552
-0.99(-1.20%)
May 28, 2010
82.63
83.81
82.31
82.63
950,216
-1.19(-1.42%)
May 27, 2010
83.44
83.83
82.79
83.82
972,636
+1.85(+2.26%)
May 26, 2010
83.21
83.50
81.84
81.97
957,033
-0.68(-0.82%)
May 25, 2010
81.05
82.78
80.79
82.65
1,542,142
-0.30(-0.36%)
May 24, 2010
83.44
83.88
82.88
82.95
715,216
-0.72(-0.86%)
May 21, 2010
81.11
83.67
81.01
83.67
1,617,451
+1.05(+1.27%)
May 20, 2010
83.11
84.39
82.41
82.62
1,473,498
-3.65(-4.23%)
May 19, 2010
86.43
87.40
85.46
86.27
1,037,632
-1.25(-1.43%)
May 18, 2010
88.62
89.44
87.49
87.52
4,400
-0.87(-0.98%)
May 17, 2010
88.62
88.84
86.68
88.39
815,928
+0.06(+0.07%)
May 14, 2010
88.33
89.46
87.78
88.33
821,926
-1.40(-1.56%)
May 13, 2010
90.44
90.59
89.47
89.73
858,790
-1.14(-1.25%)
May 12, 2010
90.03
91.00
89.33
90.87
731,975
+0.99(+1.10%)
May 11, 2010
90.17
90.67
89.56
89.88
798,070
+0.62(+0.69%)
May 10, 2010
88.16
89.39
88.16
89.26
1,327,671
+2.74(+3.17%)
May 07, 2010
89.60
89.69
86.21
86.52
1,774,143
-3.14(-3.50%)
May 06, 2010
92.05
92.47
85.00
89.66
1,411,589
-2.85(-3.08%)
May 05, 2010
92.56
92.87
92.13
92.51
884,840
+0.00(+0.00%)
May 04, 2010
94.46
94.47
92.03
92.51
924,975
-2.83(-2.97%)
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
.