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 (%)
Aug 29, 2008
104.97
105.63
103.40
103.94
0
-1.65(-1.56%)
Aug 28, 2008
104.52
105.97
104.22
105.59
569,476
+1.49(+1.43%)
Aug 27, 2008
103.79
104.49
103.42
104.10
371,084
+0.14(+0.13%)
Aug 26, 2008
103.38
104.27
103.13
103.96
441,542
+0.41(+0.40%)
Aug 25, 2008
103.72
104.50
102.74
103.55
338,346
-1.32(-1.26%)
Aug 22, 2008
104.30
105.03
103.74
104.87
441,798
+0.96(+0.92%)
Aug 21, 2008
103.43
104.33
102.85
103.91
540,790
-0.03(-0.03%)
Aug 20, 2008
103.33
104.33
102.52
103.94
727,967
+0.03(+0.03%)
Aug 19, 2008
105.12
105.71
103.85
103.91
680,041
-1.97(-1.86%)
Aug 18, 2008
106.00
106.54
104.89
105.88
681,918
+0.05(+0.05%)
Aug 15, 2008
104.12
106.34
104.06
105.83
0
+2.11(+2.03%)
Aug 14, 2008
104.27
104.61
102.78
103.72
909,565
-1.06(-1.01%)
Aug 13, 2008
103.25
105.57
102.74
104.78
1,075,071
+1.21(+1.17%)
Aug 12, 2008
101.71
104.12
101.71
103.57
741,936
+1.17(+1.14%)
Aug 11, 2008
102.13
103.04
101.16
102.40
533,879
+0.28(+0.27%)
Aug 08, 2008
98.85
102.14
98.85
102.12
519,446
+3.08(+3.11%)
Aug 07, 2008
100.05
100.99
96.69
99.04
792,299
-1.45(-1.44%)
Aug 06, 2008
100.00
100.74
99.10
100.49
578,504
+0.34(+0.34%)
Aug 05, 2008
99.08
100.43
98.98
100.15
1,077,578
+1.71(+1.74%)
Aug 04, 2008
98.69
99.25
97.86
98.44
595,521
+0.23(+0.23%)
Aug 01, 2008
98.59
99.69
97.77
98.21
895,259
-0.48(-0.49%)
Jul 31, 2008
97.65
99.92
97.00
98.69
1,182,052
+0.50(+0.51%)
Jul 30, 2008
96.66
98.29
96.59
98.19
1,241,771
+1.85(+1.92%)
Jul 29, 2008
96.34
96.58
93.81
96.34
1,015,920
+2.80(+2.99%)
Jul 28, 2008
94.57
94.57
93.34
93.54
751,968
-1.10(-1.16%)
Jul 25, 2008
93.02
94.64
92.00
94.64
964,665
+2.20(+2.38%)
Jul 24, 2008
96.75
97.13
92.00
92.44
1,476,739
-3.21(-3.36%)
Jul 23, 2008
93.56
95.94
92.48
95.65
1,114,226
+2.46(+2.64%)
Jul 22, 2008
91.55
94.21
91.55
93.19
982,300
+0.93(+1.01%)
Jul 21, 2008
91.81
92.31
90.70
92.26
1,034,187
+0.20(+0.22%)
Jul 18, 2008
88.20
92.18
87.40
92.06
1,499,923
+3.04(+3.41%)
Jul 17, 2008
92.03
92.33
88.74
89.02
1,894,410
-2.60(-2.84%)
Jul 16, 2008
90.21
91.66
88.72
91.62
1,164,184
+1.34(+1.48%)
Jul 15, 2008
90.01
90.89
88.86
90.28
902,800
-0.41(-0.45%)
Jul 14, 2008
91.17
91.72
89.75
90.69
980,183
-0.20(-0.22%)
Jul 11, 2008
90.87
92.13
89.96
90.89
1,188,431
-0.84(-0.92%)
Jul 10, 2008
92.04
92.50
90.26
91.73
1,227,516
-0.03(-0.03%)
Jul 09, 2008
93.54
93.54
91.76
91.76
1,392,496
-1.49(-1.60%)
Jul 08, 2008
90.91
93.59
90.70
93.25
1,620,282
+2.71(+2.99%)
Jul 07, 2008
89.77
93.00
89.76
90.54
1,594,980
+1.22(+1.37%)
Jul 04, 2008
89.25
89.62
88.33
89.32
1,102,011
+0.00(+0.00%)
Jul 03, 2008
89.25
89.62
88.33
89.32
1,102,011
+1.75(+2.00%)
Jul 02, 2008
89.06
89.15
87.55
87.57
1,760,737
-1.31(-1.47%)
Jul 01, 2008
90.07
90.60
87.69
88.88
2,305,571
-1.99(-2.19%)
Jun 30, 2008
90.20
91.70
90.19
90.87
968,559
-0.12(-0.13%)
Jun 27, 2008
90.63
91.72
90.60
90.99
1,487,326
+0.36(+0.40%)
Jun 26, 2008
93.50
93.50
90.61
90.63
2,059,118
-3.38(-3.60%)
Jun 25, 2008
95.70
95.70
93.60
94.01
1,404,018
-0.96(-1.01%)
Jun 24, 2008
95.56
95.80
94.50
94.97
1,348,354
+0.50(+0.53%)
Jun 23, 2008
95.03
95.61
94.23
94.47
1,010,070
-0.35(-0.37%)
Jun 20, 2008
95.51
96.44
94.66
94.82
1,279,011
-1.39(-1.44%)
Jun 19, 2008
95.23
96.60
94.50
96.21
797,198
+1.12(+1.18%)
Jun 18, 2008
96.00
96.18
94.83
95.09
1,615,831
-1.21(-1.26%)
Jun 17, 2008
98.00
98.45
96.02
96.30
1,114,438
-1.49(-1.52%)
Jun 16, 2008
97.95
98.28
96.51
97.79
722,064
-0.14(-0.14%)
Jun 13, 2008
97.60
98.96
97.03
97.93
955,992
+0.51(+0.52%)
Jun 12, 2008
97.55
98.59
97.35
97.42
1,524,924
+0.16(+0.16%)
Jun 11, 2008
97.46
97.87
96.69
97.26
1,503,462
-0.06(-0.06%)
Jun 10, 2008
96.20
97.66
95.13
97.32
1,964,082
+0.51(+0.53%)
Jun 09, 2008
98.05
98.17
96.04
96.81
1,864,739
-1.20(-1.22%)
Jun 06, 2008
99.70
99.94
97.75
98.01
2,394,552
-2.47(-2.46%)
Jun 05, 2008
102.47
102.47
99.92
100.48
1,720,699
-1.42(-1.39%)
Jun 04, 2008
102.52
102.66
101.18
101.90
1,541,747
-0.93(-0.90%)
Jun 03, 2008
105.51
105.76
101.98
102.83
1,473,700
-2.85(-2.70%)
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
.