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 28, 2006
83.37
83.37
81.46
81.70
953,900
-1.57(-1.89%)
Apr 27, 2006
84.02
84.02
82.73
83.27
970,700
-0.75(-0.89%)
Apr 26, 2006
83.99
84.79
83.29
84.02
888,800
+0.02(+0.02%)
Apr 25, 2006
85.19
85.20
83.00
84.00
1,113,200
-1.29(-1.51%)
Apr 24, 2006
84.98
86.06
84.58
85.29
981,300
+0.24(+0.28%)
Apr 21, 2006
85.70
85.70
84.85
85.05
767,900
-0.01(-0.01%)
Apr 20, 2006
84.10
85.39
83.89
85.06
675,100
+0.73(+0.87%)
Apr 19, 2006
84.06
84.54
83.66
84.33
861,000
+0.46(+0.55%)
Apr 18, 2006
81.98
84.17
81.75
83.87
1,074,100
+1.90(+2.32%)
Apr 17, 2006
82.11
82.42
81.40
81.97
650,200
-0.14(-0.17%)
Apr 13, 2006
81.68
82.70
81.61
82.11
408,200
+0.43(+0.53%)
Apr 12, 2006
81.80
81.97
81.30
81.68
724,900
+0.04(+0.05%)
Apr 11, 2006
84.00
84.11
81.30
81.64
1,242,200
-2.36(-2.81%)
Apr 10, 2006
83.73
84.00
83.46
84.00
730,800
+0.31(+0.37%)
Apr 07, 2006
84.18
84.66
83.57
83.69
1,073,100
-0.01(-0.01%)
Apr 06, 2006
84.42
84.81
83.65
83.70
956,600
-0.97(-1.15%)
Apr 05, 2006
84.99
85.25
84.56
84.67
1,011,900
-0.42(-0.49%)
Apr 04, 2006
84.32
85.26
84.25
85.09
1,221,800
-0.26(-0.30%)
Apr 03, 2006
86.45
86.45
85.19
85.35
766,300
-0.44(-0.51%)
Mar 31, 2006
86.19
87.15
85.67
85.79
576,100
+0.09(+0.11%)
Mar 30, 2006
86.50
86.68
85.29
85.70
569,800
-0.72(-0.83%)
Mar 29, 2006
85.88
86.79
85.70
86.42
612,500
+1.11(+1.30%)
Mar 28, 2006
85.91
86.35
85.08
85.31
659,600
-0.24(-0.28%)
Mar 27, 2006
85.78
85.78
84.66
85.55
794,600
-0.30(-0.35%)
Mar 24, 2006
86.62
86.98
85.76
85.85
630,600
-0.87(-1.00%)
Mar 23, 2006
86.97
87.57
86.23
86.72
916,400
-0.07(-0.08%)
Mar 22, 2006
84.90
86.92
84.90
86.79
758,500
+0.43(+0.50%)
Mar 21, 2006
88.20
88.50
85.98
86.36
1,078,500
-0.19(-0.22%)
Mar 20, 2006
87.46
87.50
86.01
86.55
424,500
-0.40(-0.46%)
Mar 17, 2006
86.50
87.03
85.93
86.95
823,200
+0.42(+0.49%)
Mar 16, 2006
85.57
86.84
85.14
86.53
675,300
+1.21(+1.42%)
Mar 15, 2006
85.80
85.83
85.04
85.32
698,400
-0.43(-0.50%)
Mar 14, 2006
83.85
85.83
83.76
85.75
639,100
+1.86(+2.22%)
Mar 13, 2006
83.90
84.59
83.53
83.89
414,500
-0.26(-0.31%)
Mar 10, 2006
83.45
84.46
82.94
84.15
418,000
+0.71(+0.85%)
Mar 09, 2006
83.00
84.03
82.92
83.44
405,200
+0.19(+0.23%)
Mar 08, 2006
83.30
83.64
82.70
83.25
354,700
-0.40(-0.48%)
Mar 07, 2006
83.05
84.05
82.70
83.65
729,400
+0.64(+0.77%)
Mar 06, 2006
84.40
84.40
82.61
83.01
562,800
-1.13(-1.34%)
Mar 03, 2006
84.46
85.53
84.06
84.14
756,400
-0.22(-0.26%)
Mar 02, 2006
84.25
84.88
84.03
84.36
715,300
-0.27(-0.32%)
Mar 01, 2006
82.95
84.65
82.95
84.63
728,100
+1.52(+1.83%)
Feb 28, 2006
84.54
84.15
82.78
83.11
646,400
-1.43(-1.69%)
Feb 27, 2006
83.34
85.46
83.34
84.54
911,000
+1.59(+1.92%)
Feb 24, 2006
83.09
83.42
82.57
82.95
385,000
+0.04(+0.05%)
Feb 23, 2006
83.05
83.83
82.51
82.91
520,400
-0.43(-0.52%)
Feb 22, 2006
82.60
83.54
82.45
83.34
1,106,800
+1.32(+1.61%)
Feb 21, 2006
82.60
82.81
81.79
82.02
729,800
-0.73(-0.88%)
Feb 17, 2006
83.20
83.79
82.63
82.75
628,300
-1.07(-1.28%)
Feb 16, 2006
83.80
83.84
82.87
83.82
782,000
+0.32(+0.38%)
Feb 15, 2006
83.05
84.01
82.64
83.50
1,030,000
+0.58(+0.70%)
Feb 14, 2006
81.91
83.21
81.90
82.92
666,400
+1.12(+1.37%)
Feb 13, 2006
81.30
82.18
81.00
81.80
443,000
-0.18(-0.22%)
Feb 10, 2006
81.33
81.98
81.03
81.98
721,600
+0.66(+0.81%)
Feb 09, 2006
81.56
81.56
80.95
81.32
864,600
-0.07(-0.09%)
Feb 08, 2006
82.00
82.00
80.97
81.39
622,200
-0.71(-0.86%)
Feb 07, 2006
82.20
82.76
81.91
82.10
1,025,700
-0.17(-0.21%)
Feb 06, 2006
81.12
82.39
80.96
82.27
590,500
+0.99(+1.22%)
Feb 03, 2006
81.15
81.92
81.15
81.28
973,600
-0.42(-0.51%)
Feb 02, 2006
82.50
82.95
80.89
81.70
1,138,200
-1.32(-1.59%)
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
.