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 29, 2006
78.14
78.55
77.91
78.33
671,400
-0.01(-0.01%)
Sep 28, 2006
79.92
79.92
78.20
78.34
1,010,500
-0.75(-0.95%)
Sep 27, 2006
77.91
79.37
77.91
79.09
1,105,100
+1.16(+1.49%)
Sep 26, 2006
77.97
78.48
77.72
77.93
676,400
-0.08(-0.10%)
Sep 25, 2006
77.00
78.33
76.90
78.01
708,500
+0.95(+1.23%)
Sep 22, 2006
76.90
77.16
76.67
77.06
642,600
-0.06(-0.08%)
Sep 21, 2006
76.61
77.90
76.61
77.12
1,079,100
+0.42(+0.55%)
Sep 20, 2006
75.78
76.92
75.54
76.70
803,500
+1.42(+1.89%)
Sep 19, 2006
75.50
75.66
74.78
75.28
498,400
-0.48(-0.63%)
Sep 18, 2006
75.78
76.35
75.47
75.76
493,000
-0.49(-0.64%)
Sep 15, 2006
76.99
77.34
75.85
76.25
1,238,600
+0.59(+0.78%)
Sep 14, 2006
75.00
75.80
74.82
75.66
1,395,800
-0.22(-0.29%)
Sep 13, 2006
76.15
76.30
75.20
75.88
811,500
-0.37(-0.49%)
Sep 12, 2006
75.68
76.39
75.38
76.25
781,500
+0.40(+0.53%)
Sep 11, 2006
75.01
76.05
75.00
75.85
658,800
+0.59(+0.78%)
Sep 08, 2006
74.93
75.65
74.53
75.26
607,100
+0.44(+0.59%)
Sep 07, 2006
75.80
75.90
74.80
74.82
954,800
-1.20(-1.58%)
Sep 06, 2006
76.09
76.62
75.78
76.02
643,000
-0.04(-0.05%)
Sep 05, 2006
75.49
76.47
75.32
76.06
545,300
+0.25(+0.33%)
Sep 01, 2006
75.40
76.24
75.01
75.81
699,800
+0.42(+0.56%)
Aug 31, 2006
76.99
77.40
75.39
75.39
968,400
-1.19(-1.55%)
Aug 30, 2006
75.50
76.75
75.11
76.58
1,082,400
+1.17(+1.55%)
Aug 29, 2006
75.50
75.68
74.80
75.41
1,326,100
+0.43(+0.57%)
Aug 28, 2006
74.38
74.99
74.20
74.98
606,900
+0.61(+0.82%)
Aug 25, 2006
73.75
74.73
73.36
74.37
1,293,900
+0.37(+0.50%)
Aug 24, 2006
73.74
74.24
73.54
74.00
1,876,600
+1.15(+1.58%)
Aug 23, 2006
73.44
73.63
72.11
72.85
841,900
-0.39(-0.53%)
Aug 22, 2006
72.75
73.62
72.75
73.24
1,220,600
+0.37(+0.51%)
Aug 21, 2006
72.60
73.15
72.50
72.87
1,491,500
-0.33(-0.45%)
Aug 18, 2006
72.89
73.40
72.40
73.20
2,463,000
+2.04(+2.87%)
Aug 17, 2006
69.39
71.30
69.36
71.16
1,666,300
+1.61(+2.31%)
Aug 16, 2006
70.00
70.25
69.31
69.55
1,353,300
+0.20(+0.29%)
Aug 15, 2006
69.00
69.67
68.66
69.35
1,070,600
+0.89(+1.30%)
Aug 14, 2006
69.61
69.66
68.12
68.46
1,529,300
-0.39(-0.57%)
Aug 11, 2006
70.15
70.23
68.68
68.85
1,551,800
-0.98(-1.40%)
Aug 10, 2006
67.50
70.04
67.37
69.83
3,960,100
+3.25(+4.88%)
Aug 09, 2006
70.70
70.70
66.50
66.58
4,257,100
-3.08(-4.42%)
Aug 08, 2006
70.73
70.89
69.30
69.66
1,758,700
-1.16(-1.64%)
Aug 07, 2006
71.40
71.40
69.60
70.82
1,195,100
-0.68(-0.95%)
Aug 04, 2006
72.47
72.71
71.15
71.50
1,373,600
-0.77(-1.07%)
Aug 03, 2006
72.02
72.63
71.50
72.27
793,600
+0.07(+0.10%)
Aug 02, 2006
72.10
72.91
71.88
72.20
1,451,600
+0.04(+0.06%)
Aug 01, 2006
73.65
73.65
71.99
72.16
971,900
-1.49(-2.02%)
Jul 31, 2006
74.11
74.30
73.22
73.65
1,002,100
-0.90(-1.21%)
Jul 28, 2006
74.31
74.94
73.49
74.55
992,800
+0.76(+1.03%)
Jul 27, 2006
76.23
76.57
73.56
73.79
1,439,000
-2.44(-3.20%)
Jul 26, 2006
76.40
76.62
75.58
76.23
1,084,500
-0.55(-0.72%)
Jul 25, 2006
76.24
77.00
75.72
76.78
664,700
+0.54(+0.71%)
Jul 24, 2006
75.27
76.41
75.10
76.24
772,200
+0.98(+1.30%)
Jul 21, 2006
75.26
75.63
74.60
75.26
1,036,500
+0.01(+0.01%)
Jul 20, 2006
76.25
76.50
75.20
75.25
552,200
-0.90(-1.18%)
Jul 19, 2006
74.75
76.33
74.69
76.15
1,297,500
+1.77(+2.38%)
Jul 18, 2006
74.01
74.69
73.90
74.38
765,900
+0.29(+0.39%)
Jul 17, 2006
74.17
74.59
73.87
74.09
760,300
-0.16(-0.22%)
Jul 14, 2006
74.28
74.57
73.46
74.25
967,300
-0.03(-0.04%)
Jul 13, 2006
74.48
74.70
73.88
74.28
775,100
-0.21(-0.28%)
Jul 12, 2006
74.34
74.98
73.80
74.49
881,800
+0.22(+0.30%)
Jul 11, 2006
72.95
74.60
72.86
74.27
819,400
+1.28(+1.75%)
Jul 10, 2006
73.30
73.50
72.82
72.99
860,200
-0.14(-0.19%)
Jul 07, 2006
73.48
73.81
72.99
73.13
1,236,200
-0.69(-0.93%)
Jul 06, 2006
73.64
74.11
73.60
73.82
583,400
-0.13(-0.18%)
Jul 05, 2006
74.39
74.55
73.80
73.95
907,800
-1.17(-1.56%)
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
.