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 31, 2009
73.62
74.52
73.32
74.40
910,437
+0.12(+0.16%)
Aug 28, 2009
75.42
75.42
73.98
74.28
807,625
-0.65(-0.87%)
Aug 27, 2009
75.11
75.29
74.10
74.93
956,098
+0.59(+0.79%)
Aug 26, 2009
74.91
74.91
73.85
74.34
844,516
-0.55(-0.73%)
Aug 25, 2009
75.25
75.50
74.74
74.89
723,916
-0.02(-0.03%)
Aug 24, 2009
74.94
75.03
74.32
74.91
496,775
+0.15(+0.20%)
Aug 21, 2009
74.24
75.00
73.77
74.76
989,745
+0.53(+0.71%)
Aug 20, 2009
73.97
74.58
73.74
74.23
813,216
+0.26(+0.35%)
Aug 19, 2009
72.96
74.35
72.61
73.97
1,065,120
+0.91(+1.25%)
Aug 18, 2009
73.08
73.52
72.44
73.06
842,436
+0.67(+0.92%)
Aug 17, 2009
72.92
73.92
72.00
72.39
852,100
-2.20(-2.95%)
Aug 14, 2009
75.04
75.04
73.50
74.59
716,257
-0.45(-0.60%)
Aug 13, 2009
75.54
75.61
74.07
75.04
726,313
-0.19(-0.25%)
Aug 12, 2009
73.97
75.79
73.69
75.23
738,239
+1.34(+1.81%)
Aug 11, 2009
74.61
74.71
73.50
73.89
949,914
-1.14(-1.52%)
Aug 10, 2009
75.42
75.71
74.25
75.03
1,115,933
-1.03(-1.35%)
Aug 07, 2009
75.73
76.48
75.04
76.06
736,372
+0.87(+1.16%)
Aug 06, 2009
76.00
76.02
74.78
75.19
961,568
-0.39(-0.52%)
Aug 05, 2009
76.12
76.65
75.19
75.58
622,385
-0.35(-0.46%)
Aug 04, 2009
75.74
76.34
75.11
75.93
919,886
+0.15(+0.20%)
Aug 03, 2009
76.26
76.42
74.93
75.78
1,216,466
+0.28(+0.37%)
Jul 31, 2009
75.46
76.10
75.14
75.50
1,183,850
+0.01(+0.01%)
Jul 30, 2009
74.44
76.07
74.14
75.49
1,312,234
+1.57(+2.12%)
Jul 29, 2009
72.87
73.92
72.49
73.92
1,003,143
+0.31(+0.42%)
Jul 28, 2009
72.52
73.85
72.44
73.61
625,303
+0.61(+0.84%)
Jul 27, 2009
72.57
73.23
71.92
73.00
630,149
+0.27(+0.37%)
Jul 24, 2009
73.02
74.06
71.81
72.73
110
-0.81(-1.10%)
Jul 23, 2009
73.32
73.96
71.66
73.54
1,481,529
+2.02(+2.82%)
Jul 22, 2009
71.25
71.78
70.68
71.52
1,028,647
+0.02(+0.03%)
Jul 21, 2009
71.61
71.78
70.70
71.50
894,073
-0.02(-0.03%)
Jul 20, 2009
70.86
71.60
68.94
71.52
1,378,045
+0.85(+1.20%)
Jul 17, 2009
70.99
71.09
69.98
70.67
834,549
-0.48(-0.67%)
Jul 16, 2009
69.37
71.40
69.33
71.15
867,060
+1.43(+2.05%)
Jul 15, 2009
69.05
70.00
68.58
69.72
1,177,299
+1.26(+1.84%)
Jul 14, 2009
67.85
68.66
67.15
68.46
1,826,693
+2.18(+3.29%)
Jul 13, 2009
65.19
66.45
65.19
66.28
1,047,358
+1.15(+1.77%)
Jul 10, 2009
64.59
65.36
63.89
65.13
715,024
+0.44(+0.68%)
Jul 09, 2009
64.08
65.05
63.57
64.69
1,168,030
+0.72(+1.13%)
Jul 08, 2009
63.90
65.01
63.65
63.97
1,386,883
-0.04(-0.06%)
Jul 07, 2009
66.11
66.11
63.76
64.01
1,404,030
-2.01(-3.04%)
Jul 06, 2009
65.55
66.08
64.51
66.02
973,770
+0.27(+0.41%)
Jul 02, 2009
68.01
68.46
65.51
65.75
989,453
-2.88(-4.20%)
Jul 01, 2009
69.36
69.90
68.50
68.63
972,503
-0.75(-1.08%)
Jun 30, 2009
69.90
70.11
68.53
69.38
1,202,560
-0.56(-0.80%)
Jun 29, 2009
69.15
70.38
69.06
69.94
900,638
+0.89(+1.29%)
Jun 26, 2009
69.43
69.58
68.86
69.05
2,282,447
-0.47(-0.68%)
Jun 25, 2009
68.83
69.62
68.65
69.52
732,148
+1.06(+1.55%)
Jun 24, 2009
70.25
70.26
68.17
68.46
1,175,864
-1.53(-2.19%)
Jun 23, 2009
70.94
70.95
69.16
69.99
1,191,058
-0.80(-1.13%)
Jun 22, 2009
71.30
71.49
70.50
70.79
815,729
-0.91(-1.27%)
Jun 19, 2009
72.34
73.06
71.02
71.70
1,225,471
-0.39(-0.54%)
Jun 18, 2009
71.67
72.38
71.63
72.09
615,274
+0.67(+0.94%)
Jun 17, 2009
71.69
71.81
71.04
71.42
865,561
-0.33(-0.46%)
Jun 16, 2009
72.68
72.94
71.66
71.75
735,674
-0.93(-1.28%)
Jun 15, 2009
73.78
73.96
72.30
72.68
1,196,671
-1.72(-2.31%)
Jun 12, 2009
73.51
74.41
73.02
74.40
780,734
+0.75(+1.02%)
Jun 11, 2009
74.11
74.91
73.48
73.65
895,324
-0.40(-0.54%)
Jun 10, 2009
74.50
74.80
73.10
74.05
851,179
-0.15(-0.20%)
Jun 09, 2009
75.09
75.24
74.01
74.20
764,801
-0.77(-1.03%)
Jun 08, 2009
74.61
75.43
73.93
74.97
828,223
+0.47(+0.63%)
Jun 05, 2009
74.64
75.08
73.66
74.50
1,124,276
+0.90(+1.22%)
Jun 04, 2009
73.77
74.12
72.87
73.60
1,555,115
+0.13(+0.18%)
Jun 03, 2009
74.32
74.64
72.85
73.47
1,174,093
-1.31(-1.75%)
Jun 02, 2009
75.28
75.68
74.39
74.78
1,404,736
-0.74(-0.98%)
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
.