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 (%)
Apr 30, 2009
78.32
79.00
75.34
76.15
1,399,914
-1.53(-1.97%)
Apr 29, 2009
76.58
78.27
76.12
77.68
891,305
+1.75(+2.30%)
Apr 28, 2009
76.23
76.55
75.00
75.93
1,134,643
-1.00(-1.30%)
Apr 27, 2009
75.62
78.00
75.20
76.93
1,128,023
+1.00(+1.32%)
Apr 24, 2009
75.53
76.31
74.21
75.93
804,602
+0.75(+1.00%)
Apr 23, 2009
74.40
75.43
71.22
75.18
1,578,348
+1.28(+1.73%)
Apr 22, 2009
71.78
75.63
71.78
73.90
1,389,681
+1.33(+1.83%)
Apr 21, 2009
71.38
73.42
71.15
72.57
1,017,816
+1.05(+1.47%)
Apr 20, 2009
71.75
72.62
70.51
71.52
960,311
-1.39(-1.91%)
Apr 17, 2009
74.38
74.38
72.70
72.91
980,992
-1.19(-1.61%)
Apr 16, 2009
71.74
74.27
71.34
74.10
861,228
+2.77(+3.88%)
Apr 15, 2009
70.48
71.36
69.50
71.33
893,918
+1.06(+1.51%)
Apr 14, 2009
69.55
70.65
69.18
70.27
857,683
-0.24(-0.34%)
Apr 13, 2009
71.25
71.53
69.62
70.51
784,951
-1.07(-1.49%)
Apr 09, 2009
72.48
72.78
71.11
71.58
1,179,739
+0.52(+0.73%)
Apr 08, 2009
70.73
71.24
69.90
71.06
731,996
+0.40(+0.57%)
Apr 07, 2009
71.27
72.32
70.12
70.66
1,399,238
-1.69(-2.34%)
Apr 06, 2009
68.53
72.53
68.08
72.35
1,590,935
+3.62(+5.27%)
Apr 03, 2009
69.12
69.89
67.90
68.73
1,040,327
-0.57(-0.82%)
Apr 02, 2009
68.76
70.24
68.08
69.30
1,032,761
+1.75(+2.59%)
Apr 01, 2009
66.97
67.99
66.45
67.55
1,083,935
-0.25(-0.37%)
Mar 31, 2009
68.01
69.45
67.11
67.80
1,517,722
+0.28(+0.41%)
Mar 30, 2009
68.29
68.63
66.76
67.52
1,125,493
-3.21(-4.54%)
Mar 26, 2009
68.89
70.73
68.57
70.73
1,274,964
+2.30(+3.36%)
Mar 25, 2009
67.01
69.19
66.87
68.43
1,222,515
+1.62(+2.42%)
Mar 24, 2009
66.13
67.61
66.08
66.81
1,062,338
+0.03(+0.04%)
Mar 23, 2009
65.31
66.78
65.16
66.78
1,028,095
+3.25(+5.12%)
Mar 20, 2009
63.92
65.21
63.30
63.53
1,345,645
-0.07(-0.11%)
Mar 19, 2009
64.00
64.14
62.85
63.60
1,094,809
+0.14(+0.22%)
Mar 18, 2009
62.89
64.33
61.73
63.46
983,971
+0.30(+0.47%)
Mar 17, 2009
61.29
63.16
60.38
63.16
1,210,990
+1.87(+3.05%)
Mar 16, 2009
60.90
62.73
60.75
61.29
1,127,919
+1.00(+1.66%)
Mar 13, 2009
59.58
60.52
58.98
60.29
0
+0.75(+1.26%)
Mar 12, 2009
58.11
59.59
57.70
59.54
2,406,575
+0.98(+1.67%)
Mar 11, 2009
59.04
60.02
58.30
58.56
1,982,451
-0.19(-0.32%)
Mar 10, 2009
58.56
58.83
57.12
58.75
2,010,836
+1.12(+1.94%)
Mar 09, 2009
58.01
58.84
57.35
57.63
1,646,637
-1.07(-1.82%)
Mar 06, 2009
60.09
61.01
57.76
58.70
0
-0.94(-1.58%)
Mar 05, 2009
62.15
62.52
59.48
59.64
2,521,297
-3.17(-5.05%)
Mar 04, 2009
61.39
63.62
60.81
62.81
2,120,465
-0.75(-1.18%)
Mar 02, 2009
66.60
66.69
63.33
63.56
2,216,404
-4.09(-6.05%)
Feb 27, 2009
69.46
70.05
67.43
67.65
0
-2.96(-4.19%)
Feb 26, 2009
72.28
72.48
70.56
70.61
1,183,846
-1.16(-1.62%)
Feb 25, 2009
73.55
73.72
71.38
71.77
1,495,804
-2.32(-3.13%)
Feb 24, 2009
72.84
74.64
72.24
74.09
1,219,867
+1.74(+2.40%)
Feb 23, 2009
76.10
76.10
72.21
72.35
1,336,891
-3.12(-4.13%)
Feb 20, 2009
75.19
76.14
74.64
75.47
1,510,047
-0.65(-0.85%)
Feb 19, 2009
76.16
77.12
75.86
76.12
1,104,838
+0.40(+0.53%)
Feb 18, 2009
76.09
76.54
75.19
75.72
1,308,446
+0.01(+0.01%)
Feb 17, 2009
76.28
76.84
74.38
75.71
1,228,013
-2.46(-3.15%)
Feb 13, 2009
77.09
79.08
77.09
78.17
881,756
+0.99(+1.28%)
Feb 12, 2009
76.08
77.33
75.23
77.18
1,125,263
+0.12(+0.16%)
Feb 11, 2009
77.58
78.00
76.69
77.06
944,599
-0.25(-0.32%)
Feb 10, 2009
78.82
79.34
76.52
77.31
1,157,679
-2.03(-2.56%)
Feb 09, 2009
78.65
79.82
78.52
79.34
1,113,828
+0.54(+0.69%)
Feb 06, 2009
79.46
80.48
77.21
78.80
1,569,536
-0.77(-0.97%)
Feb 05, 2009
78.13
79.93
77.59
79.57
973,354
+1.04(+1.32%)
Feb 04, 2009
77.87
80.00
77.62
78.53
1,049,871
+0.75(+0.96%)
Feb 03, 2009
79.35
79.35
76.33
77.78
1,432,975
-1.00(-1.27%)
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
.