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 (%)
Sep 30, 2005
79.50
79.54
78.95
79.07
861,100
-0.03(-0.04%)
Sep 29, 2005
79.57
79.57
78.82
79.10
673,500
-0.47(-0.59%)
Sep 28, 2005
80.14
80.39
79.32
79.57
609,100
-0.56(-0.70%)
Sep 27, 2005
81.00
81.06
79.36
80.13
699,600
-0.71(-0.88%)
Sep 26, 2005
80.98
80.99
80.09
80.84
502,600
+0.26(+0.32%)
Sep 23, 2005
80.19
80.77
79.30
80.58
422,600
+0.33(+0.41%)
Sep 22, 2005
79.01
80.27
78.58
80.25
857,500
+1.24(+1.57%)
Sep 21, 2005
80.40
80.40
78.51
79.01
998,300
-1.38(-1.72%)
Sep 20, 2005
80.83
81.23
80.06
80.39
659,600
-0.43(-0.53%)
Sep 19, 2005
82.01
82.10
80.52
80.82
542,700
-1.02(-1.25%)
Sep 16, 2005
82.45
82.45
81.34
81.84
752,900
-0.11(-0.13%)
Sep 15, 2005
82.48
82.69
81.66
81.95
335,300
-0.54(-0.65%)
Sep 14, 2005
82.87
83.17
82.26
82.49
445,800
-0.37(-0.45%)
Sep 13, 2005
83.28
83.53
82.75
82.86
479,700
-0.34(-0.41%)
Sep 12, 2005
83.47
83.95
82.38
83.20
737,100
-0.42(-0.50%)
Sep 09, 2005
82.98
83.75
82.10
83.62
713,000
+0.65(+0.78%)
Sep 08, 2005
84.53
84.54
82.76
82.97
822,700
-1.55(-1.83%)
Sep 07, 2005
82.75
84.84
82.75
84.52
1,183,700
+1.42(+1.71%)
Sep 06, 2005
81.68
83.20
81.60
83.10
685,600
+1.42(+1.74%)
Sep 02, 2005
81.74
82.23
81.10
81.68
406,600
+0.04(+0.05%)
Sep 01, 2005
82.15
82.43
81.53
81.64
609,000
-0.24(-0.29%)
Aug 31, 2005
80.33
81.88
79.26
81.88
771,400
+1.56(+1.94%)
Aug 30, 2005
80.80
80.99
79.62
80.32
623,300
-0.97(-1.19%)
Aug 29, 2005
80.00
81.40
79.89
81.29
398,600
+0.71(+0.88%)
Aug 26, 2005
81.12
81.15
80.18
80.58
487,100
-0.53(-0.65%)
Aug 25, 2005
81.25
81.36
80.91
81.11
404,600
-0.19(-0.23%)
Aug 24, 2005
80.65
81.73
80.62
81.30
942,300
+0.30(+0.37%)
Aug 23, 2005
80.65
81.32
80.08
81.00
812,000
+0.82(+1.02%)
Aug 22, 2005
79.90
80.50
79.77
80.18
471,300
+0.78(+0.98%)
Aug 19, 2005
79.54
80.00
79.18
79.40
461,600
-0.01(-0.01%)
Aug 18, 2005
79.50
80.01
79.25
79.41
494,400
-0.59(-0.74%)
Aug 17, 2005
79.05
80.67
78.99
80.00
671,700
+0.55(+0.69%)
Aug 16, 2005
79.25
79.93
79.25
79.45
854,400
+0.30(+0.38%)
Aug 15, 2005
78.10
79.35
78.04
79.15
601,900
+1.09(+1.40%)
Aug 12, 2005
78.30
78.49
77.70
78.06
349,100
-0.44(-0.56%)
Aug 11, 2005
78.02
78.57
77.55
78.50
556,700
+0.87(+1.12%)
Aug 10, 2005
78.45
78.99
77.50
77.63
920,500
-0.61(-0.78%)
Aug 09, 2005
77.39
78.79
77.23
78.24
1,289,100
+0.90(+1.16%)
Aug 08, 2005
78.35
78.79
77.19
77.34
681,400
-0.54(-0.69%)
Aug 05, 2005
78.98
78.98
77.87
77.88
682,400
-1.10(-1.39%)
Aug 04, 2005
78.90
79.15
78.48
78.98
527,400
-0.25(-0.32%)
Aug 03, 2005
78.78
79.30
78.59
79.23
606,000
+0.37(+0.47%)
Aug 02, 2005
77.93
79.07
77.81
78.86
849,400
+0.91(+1.17%)
Aug 01, 2005
78.48
78.48
77.57
77.95
1,416,500
-0.28(-0.36%)
Jul 29, 2005
79.05
79.05
78.17
78.23
1,421,100
-0.73(-0.92%)
Jul 28, 2005
78.45
79.04
78.28
78.96
1,837,500
+0.86(+1.10%)
Jul 27, 2005
78.32
78.48
78.00
78.10
1,612,000
-0.22(-0.28%)
Jul 26, 2005
80.00
80.60
78.09
78.32
1,365,400
-0.01(-0.01%)
Jul 25, 2005
77.11
78.39
77.11
78.33
1,076,000
+0.79(+1.02%)
Jul 22, 2005
76.41
77.74
76.41
77.54
1,101,100
+2.13(+2.82%)
Jul 21, 2005
75.32
75.83
75.09
75.41
677,100
-0.09(-0.12%)
Jul 20, 2005
74.50
75.80
74.32
75.50
1,272,200
+0.71(+0.95%)
Jul 19, 2005
75.48
75.54
74.74
74.79
508,600
-0.44(-0.58%)
Jul 18, 2005
75.85
75.88
75.10
75.23
475,400
-0.67(-0.88%)
Jul 15, 2005
74.83
76.08
74.82
75.90
824,100
+1.08(+1.44%)
Jul 14, 2005
74.60
75.06
74.55
74.82
476,100
+0.32(+0.43%)
Jul 13, 2005
75.06
75.25
74.28
74.50
692,300
-0.56(-0.75%)
Jul 12, 2005
75.95
75.96
74.72
75.06
789,800
-1.03(-1.35%)
Jul 11, 2005
76.30
76.48
75.83
76.09
474,400
+0.35(+0.46%)
Jul 08, 2005
75.39
75.85
74.93
75.74
639,800
+0.35(+0.46%)
Jul 07, 2005
75.50
75.90
74.65
75.39
1,197,400
+0.77(+1.03%)
Jul 06, 2005
75.55
75.80
74.42
74.62
927,500
-1.43(-1.88%)
Jul 05, 2005
75.80
76.37
75.45
76.05
495,000
-0.02(-0.03%)
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
.