Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 113.31 113.31 111.12 111.45 728,029 -1.15(-1.02%)
Apr 29, 2008 112.11 113.32 111.97 112.60 597,348 +0.12(+0.11%)
Apr 28, 2008 112.27 113.67 111.97 112.48 733,050 +0.55(+0.49%)
Apr 25, 2008 114.18 114.30 110.92 111.93 794,951 -1.51(-1.33%)
Apr 24, 2008 112.01 115.33 112.01 113.44 751,961 -0.49(-0.43%)
Apr 23, 2008 113.02 114.65 112.60 113.93 588,478 +1.28(+1.14%)
Apr 22, 2008 113.32 113.47 112.05 112.65 406,408 -0.93(-0.82%)
Apr 21, 2008 114.06 114.06 112.61 113.58 491,471 -0.88(-0.77%)
Apr 18, 2008 113.20 114.77 113.17 114.46 570,810 +2.46(+2.20%)
Apr 17, 2008 112.05 112.85 111.68 112.00 679,401 +0.01(+0.01%)
Apr 16, 2008 109.97 112.05 109.69 111.99 620,212 +2.96(+2.71%)
Apr 15, 2008 110.21 110.34 108.09 109.03 569,647 -0.69(-0.63%)
Apr 14, 2008 110.08 110.20 108.91 109.72 527,840 +0.18(+0.16%)
Apr 11, 2008 110.50 110.50 109.36 109.54 1,178,358 -1.65(-1.48%)
Apr 10, 2008 111.61 112.00 110.85 111.19 561,234 -0.63(-0.56%)
Apr 09, 2008 111.63 112.26 111.26 111.82 558,152 +0.39(+0.35%)
Apr 08, 2008 110.97 111.74 110.51 111.43 546,408 -0.09(-0.08%)
Apr 07, 2008 112.71 113.27 111.17 111.52 554,857 -0.45(-0.40%)
Apr 04, 2008 111.72 112.96 111.01 111.97 623,382 +0.20(+0.18%)
Apr 03, 2008 111.55 111.95 110.57 111.77 726,975 -0.40(-0.36%)
Apr 02, 2008 111.98 112.78 111.15 112.17 976,839 +0.08(+0.07%)
Apr 01, 2008 109.96 112.21 109.61 112.09 937,360 +2.75(+2.52%)
Mar 31, 2008 109.00 109.87 107.45 109.34 974,819 +0.20(+0.18%)
Mar 28, 2008 107.53 109.75 107.34 109.14 1,067,220 +2.54(+2.38%)
Mar 27, 2008 107.68 108.21 106.59 106.60 987,485 -0.62(-0.58%)
Mar 26, 2008 107.82 107.91 106.51 107.22 720,002 -1.23(-1.13%)
Mar 25, 2008 108.00 108.75 107.07 108.45 633,511 +0.59(+0.55%)
Mar 24, 2008 107.18 108.43 107.18 107.86 552,020 +0.89(+0.83%)
Mar 21, 2008 108.50 108.64 105.89 106.97 1,253,150 -0.00(-0.00%)
Mar 20, 2008 108.50 108.64 105.89 106.97 1,253,150 -0.96(-0.89%)
Mar 19, 2008 110.46 111.40 107.93 107.93 990,124 -1.82(-1.66%)
Mar 18, 2008 109.19 109.75 107.38 109.75 893,628 +2.37(+2.21%)
Mar 17, 2008 107.00 108.29 105.92 107.38 1,063,430 -0.15(-0.14%)
Mar 14, 2008 109.95 109.95 105.69 107.53 972,139 -1.82(-1.66%)
Mar 13, 2008 105.81 109.51 105.01 109.35 1,226,250 +2.28(+2.13%)
Mar 12, 2008 106.56 107.57 105.93 107.07 745,906 +0.95(+0.90%)
Mar 11, 2008 106.09 106.18 103.80 106.12 1,441,858 +2.16(+2.08%)
Mar 10, 2008 106.19 106.22 103.90 103.96 1,027,177 -1.45(-1.38%)
Mar 07, 2008 104.43 106.67 104.17 105.41 1,147,671 -0.05(-0.05%)
Mar 06, 2008 106.51 106.60 105.38 105.46 740,300 -1.39(-1.30%)
Mar 05, 2008 106.59 107.29 105.62 106.85 1,027,700 +0.81(+0.76%)
Mar 04, 2008 106.45 106.96 104.34 106.04 1,120,500 -1.19(-1.11%)
Mar 03, 2008 105.95 107.30 105.75 107.23 668,400 +0.94(+0.88%)
Feb 29, 2008 109.34 109.79 105.88 106.29 930,636 -4.05(-3.67%)
Feb 28, 2008 109.05 110.70 109.05 110.34 651,627 +0.72(+0.66%)
Feb 27, 2008 109.85 111.54 109.52 109.62 755,072 -0.86(-0.78%)
Feb 26, 2008 109.21 110.50 108.38 110.48 974,969 +1.15(+1.05%)
Feb 25, 2008 107.06 109.50 106.91 109.33 923,459 +2.54(+2.38%)
Feb 22, 2008 105.58 107.09 104.69 106.79 840,650 +1.76(+1.68%)
Feb 21, 2008 106.81 106.95 104.85 105.03 749,629 -1.51(-1.42%)
Feb 20, 2008 105.47 106.61 104.92 106.54 526,434 +0.61(+0.58%)
Feb 19, 2008 106.39 107.00 105.55 105.93 899,398 +0.54(+0.51%)
Feb 18, 2008 107.33 107.33 104.68 105.39 0 +0.00(+0.00%)
Feb 15, 2008 107.33 107.33 104.68 105.39 995,978 -1.94(-1.81%)
Feb 14, 2008 107.50 108.47 106.70 107.33 1,129,444 -0.23(-0.21%)
Feb 13, 2008 106.79 107.62 106.13 107.56 804,469 +1.64(+1.55%)
Feb 12, 2008 105.00 106.36 103.18 105.92 1,284,540 -0.23(-0.22%)
Feb 11, 2008 104.66 107.04 104.20 106.15 1,236,880 +0.90(+0.86%)
Feb 08, 2008 105.01 106.01 104.35 105.25 991,718 -0.47(-0.44%)
Feb 07, 2008 104.80 105.93 104.14 105.72 1,077,792 +0.29(+0.28%)
Feb 06, 2008 107.08 107.37 105.11 105.43 741,706 -1.13(-1.06%)
Feb 05, 2008 107.50 108.44 106.33 106.56 1,545,370 -2.63(-2.41%)
Feb 04, 2008 109.76 110.00 108.27 109.19 1,156,891 -0.57(-0.52%)
Feb 01, 2008 111.00 111.88 108.51 109.76 1,268,037 -0.52(-0.47%)
Jan 31, 2008 105.74 110.88 105.74 110.28 1,241,076 +2.43(+2.25%)
Jan 30, 2008 108.44 109.46 106.63 107.85 1,004,759 -0.39(-0.36%)
Jan 29, 2008 106.87 108.63 106.68 108.24 889,549 +2.23(+2.10%)
Jan 28, 2008 107.32 107.32 105.09 106.01 1,083,828 -0.95(-0.89%)
Jan 25, 2008 106.87 108.34 106.10 106.96 1,070,647 +0.89(+0.84%)
Jan 24, 2008 105.59 107.47 105.13 106.07 1,152,152 +0.89(+0.85%)
Jan 23, 2008 97.52 105.44 97.52 105.18 1,584,182 +3.19(+3.13%)
Jan 22, 2008 98.63 102.81 97.21 101.99 1,248,208 -1.44(-1.39%)
Jan 21, 2008 103.77 105.88 102.91 103.43 0 +0.00(+0.00%)
Jan 18, 2008 103.77 105.88 102.91 103.43 1,176,523 +0.51(+0.50%)
Jan 17, 2008 105.96 106.68 102.33 102.92 1,412,980 -2.93(-2.77%)
Jan 16, 2008 106.59 107.15 105.53 105.85 1,367,022 -1.01(-0.95%)
Jan 15, 2008 106.39 108.06 105.80 106.86 881,029 -1.00(-0.93%)
Jan 14, 2008 105.83 108.23 105.83 107.86 814,001 +2.28(+2.16%)
Jan 11, 2008 106.14 106.84 104.93 105.58 1,347,133 -1.23(-1.15%)
Jan 10, 2008 106.31 108.27 105.70 106.81 1,063,316 -0.09(-0.08%)
Jan 09, 2008 104.01 106.95 103.75 106.90 1,046,200 +2.87(+2.76%)
Jan 08, 2008 104.56 105.74 103.72 104.03 1,857,826 -0.22(-0.21%)
Jan 07, 2008 105.23 105.46 103.09 104.25 1,042,263 -0.54(-0.52%)
Jan 04, 2008 104.52 105.87 104.23 104.79 925,133 -0.52(-0.49%)
Jan 03, 2008 104.70 105.65 104.45 105.31 750,600 +0.75(+0.72%)
Jan 02, 2008 105.66 106.50 103.77 104.56 935,092 -1.38(-1.30%)
Jan 01, 2008 105.93 106.87 105.74 105.94 0 +0.00(+0.00%)
Dec 31, 2007 105.93 106.87 105.74 105.94 459,767 -0.54(-0.51%)
Dec 28, 2007 107.08 107.29 105.91 106.48 518,678 +0.23(+0.22%)
Dec 27, 2007 107.81 107.96 106.25 106.25 693,905 -1.51(-1.40%)
Dec 26, 2007 108.69 108.85 107.42 107.76 366,200 -1.18(-1.08%)
Dec 24, 2007 106.87 109.10 106.87 108.94 244,122 +1.56(+1.45%)
Dec 21, 2007 108.05 108.50 106.51 107.38 1,263,366 -0.24(-0.22%)
Dec 20, 2007 107.00 108.26 106.69 107.62 705,604 +0.49(+0.46%)
Dec 19, 2007 108.72 108.72 107.08 107.13 875,940 -0.96(-0.89%)
Dec 18, 2007 107.94 108.75 107.15 108.09 668,620 +0.71(+0.66%)
Dec 17, 2007 108.37 108.56 107.29 107.38 788,720 -1.24(-1.14%)
Dec 14, 2007 109.56 110.32 108.62 108.62 749,200 -1.34(-1.22%)
Dec 13, 2007 108.99 110.17 108.35 109.96 745,600 +0.65(+0.59%)
Dec 12, 2007 109.77 110.82 108.44 109.31 1,661,517 +2.16(+2.02%)
Dec 11, 2007 109.47 110.46 107.10 107.15 1,404,742 -2.37(-2.16%)
Dec 10, 2007 109.46 110.63 108.88 109.52 1,819,791 +0.15(+0.14%)
Dec 07, 2007 112.95 113.05 108.64 109.37 3,352,575 -3.92(-3.46%)
Dec 06, 2007 114.65 115.29 113.29 113.29 2,941,705 -1.40(-1.22%)
Dec 05, 2007 113.60 114.86 113.34 114.69 761,526 +1.95(+1.73%)
Dec 04, 2007 111.76 113.29 111.76 112.74 891,640 +0.53(+0.47%)
Dec 03, 2007 111.10 113.20 110.55 112.21 1,036,950 +1.56(+1.41%)
Nov 30, 2007 112.46 112.46 110.26 110.65 648,710 -0.79(-0.71%)
Nov 29, 2007 111.70 112.00 110.29 111.44 529,516 -0.40(-0.36%)
Nov 28, 2007 109.90 111.84 109.11 111.84 665,982 +2.98(+2.74%)
Nov 27, 2007 106.90 108.97 106.90 108.86 884,247 +2.11(+1.98%)
Nov 26, 2007 108.73 110.00 106.75 106.75 672,983 -2.58(-2.36%)
Nov 23, 2007 107.39 109.33 106.76 109.33 315,710 +2.43(+2.27%)
Nov 21, 2007 107.52 108.52 106.90 106.90 566,200 -1.30(-1.20%)
Nov 20, 2007 108.54 110.33 107.20 108.20 913,252 -0.38(-0.35%)
Nov 19, 2007 110.80 111.21 108.31 108.58 974,330 -2.92(-2.62%)
Nov 16, 2007 112.17 112.17 109.92 111.50 1,118,350 +0.30(+0.27%)
Nov 15, 2007 110.43 112.65 109.04 111.20 1,414,516 +0.64(+0.58%)
Nov 14, 2007 113.50 113.50 110.29 110.56 984,300 -2.49(-2.20%)
Nov 13, 2007 110.52 113.27 109.53 113.05 1,224,600 +2.72(+2.47%)
Nov 12, 2007 111.73 112.12 110.08 110.33 809,725 -1.37(-1.23%)
Nov 09, 2007 112.12 113.11 111.01 111.70 1,475,771 -1.69(-1.49%)
Nov 08, 2007 111.12 114.17 110.68 113.39 2,282,028 +2.81(+2.54%)
Nov 07, 2007 113.69 113.69 110.58 110.58 1,005,455 -2.90(-2.56%)
Nov 06, 2007 112.36 113.55 110.49 113.48 938,920 +2.42(+2.18%)
Nov 05, 2007 108.60 111.59 108.60 111.06 994,059 +1.00(+0.91%)
Nov 02, 2007 107.96 110.22 107.15 110.06 1,029,200 +2.26(+2.10%)
Nov 01, 2007 109.15 109.48 107.68 107.80 640,600 -1.84(-1.68%)
Oct 31, 2007 108.50 109.64 107.26 109.64 702,500 +1.38(+1.27%)
Oct 30, 2007 107.37 109.45 107.37 108.26 683,400 +0.29(+0.27%)
Oct 29, 2007 107.60 108.80 107.00 107.97 594,200 +0.99(+0.93%)
Oct 26, 2007 107.85 107.99 105.97 106.98 551,400 +0.27(+0.25%)
Oct 25, 2007 107.74 108.00 105.78 106.71 661,900 +0.68(+0.64%)
Oct 24, 2007 104.06 106.48 104.04 106.03 771,300 +2.09(+2.01%)
Oct 23, 2007 104.30 104.47 102.43 103.94 901,200 +0.25(+0.24%)
Oct 22, 2007 102.92 104.62 102.66 103.69 880,800 -0.22(-0.21%)
Oct 19, 2007 106.23 106.25 103.90 103.91 752,800 -2.63(-2.47%)
Oct 18, 2007 104.63 107.66 104.50 106.54 843,000 +1.74(+1.66%)
Oct 17, 2007 105.23 107.15 104.01 104.80 828,000 -0.09(-0.09%)
Oct 16, 2007 104.66 105.25 104.02 104.89 651,300 +0.19(+0.18%)
Oct 15, 2007 105.30 106.00 104.07 104.70 404,000 -0.34(-0.32%)
Oct 12, 2007 105.97 106.21 103.86 105.04 848,800 -0.35(-0.33%)
Oct 11, 2007 107.65 108.30 104.63 105.39 744,200 -1.63(-1.52%)
Oct 10, 2007 107.64 107.65 106.16 107.02 577,800 -0.63(-0.59%)
Oct 09, 2007 107.31 107.76 106.03 107.65 680,900 +1.15(+1.08%)
Oct 08, 2007 106.00 106.75 105.04 106.50 642,100 +1.76(+1.68%)
Oct 05, 2007 105.07 105.07 104.07 104.74 458,700 +0.33(+0.32%)
Oct 04, 2007 103.45 104.66 103.45 104.41 317,600 +0.31(+0.30%)
Oct 03, 2007 103.91 104.72 103.56 104.10 501,700 -0.09(-0.09%)
Oct 02, 2007 104.48 105.00 103.79 104.19 538,000 -0.24(-0.23%)
Oct 01, 2007 102.73 104.78 102.50 104.43 695,600 +2.29(+2.24%)
Sep 28, 2007 102.91 102.95 101.64 102.14 448,200 -0.54(-0.53%)
Sep 27, 2007 102.64 102.79 101.86 102.68 398,500 +0.21(+0.20%)
Sep 26, 2007 101.26 102.70 100.62 102.47 774,450 +1.51(+1.50%)
Sep 25, 2007 99.00 101.18 98.82 100.96 503,200 +1.64(+1.65%)
Sep 24, 2007 99.30 100.54 98.88 99.32 399,400 +0.16(+0.16%)
Sep 21, 2007 99.37 99.78 98.77 99.16 862,300 +0.31(+0.31%)
Sep 20, 2007 99.65 100.10 98.65 98.85 557,500 -1.24(-1.24%)
Sep 19, 2007 100.54 100.56 99.51 100.09 558,200 +0.09(+0.09%)
Sep 18, 2007 97.27 100.05 97.19 100.00 867,200 +2.96(+3.05%)
Sep 17, 2007 97.68 98.23 96.46 97.04 545,800 -1.40(-1.42%)
Sep 14, 2007 97.81 99.00 97.50 98.44 543,100 +0.17(+0.17%)
Sep 13, 2007 98.60 98.77 97.17 98.27 473,700 +0.53(+0.54%)
Sep 12, 2007 98.27 98.36 96.85 97.74 613,200 -0.91(-0.92%)
Sep 11, 2007 97.75 98.85 96.45 98.65 621,500 +1.49(+1.53%)
Sep 10, 2007 97.59 98.19 96.00 97.16 466,800 +0.21(+0.22%)
Sep 07, 2007 96.27 97.60 96.27 96.95 595,900 -0.91(-0.93%)
Sep 06, 2007 98.12 98.59 96.95 97.86 620,700 -0.26(-0.26%)
Sep 05, 2007 98.29 98.96 97.41 98.12 643,400 -0.85(-0.86%)
Sep 04, 2007 98.40 99.46 97.77 98.97 435,600 +0.46(+0.47%)
Aug 31, 2007 98.55 99.00 98.07 98.51 697,500 +0.45(+0.46%)
Aug 30, 2007 98.09 98.96 97.55 98.06 411,400 -0.03(-0.03%)
Aug 29, 2007 97.25 98.09 96.62 98.09 492,600 +1.61(+1.67%)
Aug 28, 2007 98.42 98.92 96.22 96.48 768,500 -2.33(-2.36%)
Aug 27, 2007 100.00 100.00 98.50 98.81 612,200 -1.11(-1.11%)
Aug 24, 2007 97.37 99.92 97.37 99.92 522,400 +2.34(+2.40%)
Aug 23, 2007 98.03 98.87 96.51 97.58 590,600 -0.45(-0.46%)
Aug 22, 2007 98.53 99.00 97.09 98.03 894,300 +0.93(+0.96%)
Aug 21, 2007 96.49 97.81 96.10 97.10 700,800 +0.03(+0.03%)
Aug 20, 2007 94.40 97.62 94.25 97.07 1,397,000 +3.90(+4.19%)
Aug 17, 2007 94.00 95.48 91.60 93.17 1,130,400 +1.06(+1.15%)
Aug 16, 2007 91.88 93.24 90.11 92.11 1,524,600 -0.41(-0.44%)
Aug 15, 2007 95.03 95.72 92.26 92.52 1,314,950 -2.99(-3.13%)
Aug 14, 2007 98.00 98.00 95.51 95.51 1,093,632 -2.43(-2.48%)
Aug 13, 2007 100.13 100.22 97.57 97.94 1,138,400 -1.64(-1.65%)
Aug 10, 2007 97.90 100.86 97.06 99.58 1,676,309 +1.55(+1.58%)
Aug 09, 2007 98.98 100.19 96.25 98.03 1,957,928 -2.16(-2.16%)
Aug 08, 2007 102.16 102.32 98.59 100.19 1,296,100 -1.41(-1.39%)
Aug 07, 2007 99.11 102.60 99.00 101.60 1,248,458 +1.68(+1.68%)
Aug 06, 2007 99.44 99.92 98.73 99.92 1,194,838 +0.76(+0.77%)
Aug 03, 2007 99.83 100.28 99.09 99.16 1,438,635 -0.65(-0.65%)
Aug 02, 2007 99.61 100.13 99.13 99.81 1,000,003 +0.23(+0.23%)
Aug 01, 2007 100.50 100.50 97.46 99.58 969,800 +2.02(+2.07%)
Jul 31, 2007 99.68 100.40 97.56 97.56 820,089 -1.66(-1.67%)
Jul 30, 2007 98.00 99.30 97.50 99.22 822,165 +1.49(+1.52%)
Jul 27, 2007 97.47 100.20 97.45 97.73 1,375,400 +0.61(+0.63%)
Jul 26, 2007 100.01 100.18 96.82 97.12 1,591,639 -3.74(-3.71%)
Jul 25, 2007 101.30 101.90 99.95 100.86 862,816 +0.56(+0.56%)
Jul 24, 2007 100.88 101.79 100.03 100.30 796,702 -1.39(-1.37%)
Jul 23, 2007 101.80 102.97 100.07 101.69 1,066,500 +1.78(+1.78%)
Jul 20, 2007 100.43 101.12 99.90 99.91 742,100 -0.64(-0.64%)
Jul 19, 2007 100.19 100.72 99.95 100.55 493,600 +0.29(+0.29%)
Jul 18, 2007 100.00 100.50 99.30 100.26 970,200 -0.26(-0.26%)
Jul 17, 2007 99.85 100.94 99.66 100.52 1,173,300 +0.65(+0.65%)
Jul 16, 2007 100.00 100.25 99.65 99.87 916,400 -0.11(-0.11%)
Jul 13, 2007 100.15 100.61 99.56 99.98 956,800 -0.17(-0.17%)
Jul 12, 2007 99.00 100.16 98.55 100.15 1,122,400 +1.60(+1.62%)
Jul 11, 2007 97.74 98.55 97.50 98.55 727,000 +0.81(+0.83%)
Jul 10, 2007 98.11 98.85 97.73 97.74 932,600 -1.02(-1.03%)
Jul 09, 2007 98.86 98.90 97.83 98.76 635,600 -0.15(-0.15%)
Jul 06, 2007 99.50 99.50 98.77 98.91 418,100 -0.58(-0.58%)
Jul 05, 2007 98.63 99.60 98.35 99.49 791,700 +1.29(+1.31%)
Jul 03, 2007 97.90 98.36 97.44 98.20 196,900 +0.17(+0.17%)
Jul 02, 2007 97.56 98.23 97.52 98.03 516,100 +0.64(+0.66%)
Jun 29, 2007 97.41 98.07 96.73 97.39 848,200 +0.68(+0.70%)
Jun 28, 2007 99.00 98.62 96.65 96.71 1,042,000 -1.91(-1.94%)
Jun 27, 2007 97.04 98.62 97.01 98.62 650,700 +1.34(+1.38%)
Jun 26, 2007 97.56 98.17 96.99 97.28 578,500 -0.03(-0.03%)
Jun 25, 2007 97.40 98.16 96.75 97.31 688,230 +0.16(+0.16%)
Jun 22, 2007 99.00 99.01 96.83 97.15 816,500 -2.05(-2.07%)
Jun 21, 2007 98.23 99.56 97.59 99.20 657,500 +0.97(+0.99%)
Jun 20, 2007 99.05 99.72 98.23 98.23 774,800 -0.70(-0.71%)
Jun 19, 2007 98.16 99.09 98.03 98.93 554,700 +0.77(+0.78%)
Jun 18, 2007 98.98 98.98 97.80 98.16 512,000 -0.38(-0.39%)
Jun 15, 2007 98.75 99.13 98.34 98.54 745,800 +0.43(+0.44%)
Jun 14, 2007 98.34 99.95 97.71 98.11 1,376,300 +1.46(+1.51%)
Jun 13, 2007 94.77 96.74 94.77 96.65 674,300 +2.13(+2.25%)
Jun 12, 2007 94.80 95.30 94.47 94.52 823,600 -0.46(-0.48%)
Jun 11, 2007 95.15 95.58 94.98 94.98 474,900 -0.16(-0.17%)
Jun 08, 2007 93.79 95.26 93.21 95.14 541,600 +0.83(+0.88%)
Jun 07, 2007 95.18 95.27 94.31 94.31 880,800 -1.12(-1.17%)
Jun 06, 2007 95.45 95.67 95.11 95.43 729,600 -0.20(-0.21%)
Jun 05, 2007 94.88 95.72 94.76 95.63 775,700 +0.25(+0.26%)
Jun 04, 2007 94.38 95.79 94.38 95.38 658,500 -0.41(-0.43%)
Jun 01, 2007 95.61 95.80 94.83 95.79 512,600 +0.53(+0.56%)
May 31, 2007 94.30 95.33 94.25 95.26 714,700 +0.92(+0.98%)
May 30, 2007 93.55 94.34 93.17 94.34 386,700 +0.55(+0.59%)
May 29, 2007 93.15 93.95 92.99 93.79 412,500 +0.57(+0.61%)
May 25, 2007 92.63 93.44 92.53 93.22 351,500 +0.42(+0.45%)
May 24, 2007 95.40 94.79 92.77 92.80 503,900 -1.05(-1.12%)
May 23, 2007 94.23 94.43 93.36 93.85 690,400 -0.86(-0.91%)
May 22, 2007 94.61 95.00 94.05 94.71 483,000 +0.25(+0.26%)
May 21, 2007 94.33 94.93 94.15 94.46 598,903 +0.16(+0.17%)
May 18, 2007 94.79 95.19 93.82 94.30 738,800 -0.44(-0.46%)
May 17, 2007 94.30 94.92 93.80 94.74 475,095 +0.44(+0.47%)
May 16, 2007 93.90 94.60 93.78 94.30 480,282 +0.87(+0.93%)
May 15, 2007 94.05 94.62 93.01 93.43 723,100 -0.39(-0.42%)
May 14, 2007 94.49 94.95 93.33 93.82 658,800 -0.92(-0.97%)
May 11, 2007 94.85 95.03 94.36 94.74 527,400 +0.14(+0.15%)
May 10, 2007 95.44 95.67 94.45 94.60 712,143 -0.84(-0.88%)
May 09, 2007 94.75 95.50 94.56 95.44 1,092,300 +1.53(+1.63%)
May 08, 2007 93.80 94.00 92.85 93.91 582,800 +0.12(+0.13%)
May 07, 2007 92.45 94.04 92.45 93.79 799,346 +1.31(+1.42%)
May 04, 2007 91.93 93.08 91.93 92.48 869,450 +0.80(+0.87%)
May 03, 2007 90.99 91.86 90.96 91.68 822,100 +0.78(+0.86%)
May 02, 2007 91.29 91.96 90.86 90.90 762,100 -0.18(-0.20%)
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.