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, 2009
81.32
81.32
79.78
80.32
1,027,189
-0.83(-1.02%)
Sep 29, 2009
80.28
81.50
80.00
81.15
1,058,168
+1.37(+1.71%)
Sep 28, 2009
79.15
80.15
79.01
79.78
892,339
+0.86(+1.09%)
Sep 25, 2009
78.91
79.51
78.74
78.92
846,036
+0.00(+0.00%)
Sep 24, 2009
78.28
79.63
78.00
78.92
1,575,024
-1.31(-1.63%)
Sep 23, 2009
80.74
81.36
80.17
80.23
957,699
-0.92(-1.13%)
Sep 22, 2009
81.80
81.80
81.00
81.15
739,113
-0.24(-0.29%)
Sep 21, 2009
80.33
81.92
80.33
81.39
708,905
-0.80(-0.97%)
Sep 18, 2009
81.66
82.65
81.66
82.19
1,481,088
+0.56(+0.69%)
Sep 17, 2009
79.72
81.95
79.17
81.63
1,461,322
+2.50(+3.16%)
Sep 16, 2009
79.20
80.00
78.64
79.13
816,106
-0.11(-0.14%)
Sep 15, 2009
77.82
79.37
77.55
79.24
977,723
+1.40(+1.80%)
Sep 14, 2009
77.37
78.07
77.37
77.84
771,861
-0.11(-0.14%)
Sep 11, 2009
77.80
78.36
77.42
77.95
745,587
+0.19(+0.24%)
Sep 10, 2009
77.24
77.84
76.46
77.76
904,392
+0.89(+1.16%)
Sep 09, 2009
76.65
77.20
76.54
76.87
1,240,052
+0.12(+0.16%)
Sep 08, 2009
76.90
76.97
76.35
76.75
1,243,274
+0.23(+0.30%)
Sep 04, 2009
75.68
76.54
75.00
76.52
714,929
+1.22(+1.62%)
Sep 03, 2009
75.15
75.54
74.27
75.30
1,135,737
+0.33(+0.44%)
Sep 02, 2009
74.52
75.33
74.24
74.97
1,311,982
+0.06(+0.08%)
Sep 01, 2009
74.19
75.05
74.17
74.91
1,602,118
+0.51(+0.69%)
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%)
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
.