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
Harris Corp
(NY:
HRS
)
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 (%)
Jan 31, 2006
45.97
46.65
45.72
46.43
592,500
+0.46(+1.00%)
Jan 30, 2006
45.53
46.14
44.75
45.97
824,600
-0.31(-0.67%)
Jan 27, 2006
47.15
47.35
46.01
46.28
516,000
-0.71(-1.51%)
Jan 26, 2006
46.00
47.16
45.51
46.99
1,167,400
+1.76(+3.89%)
Jan 25, 2006
46.20
46.47
44.75
45.23
608,800
-0.81(-1.76%)
Jan 24, 2006
46.42
46.50
45.56
46.04
451,700
-0.02(-0.04%)
Jan 23, 2006
45.90
46.32
45.57
46.06
423,900
+0.56(+1.23%)
Jan 20, 2006
47.50
47.51
45.50
45.50
572,600
-2.04(-4.29%)
Jan 19, 2006
47.60
47.87
47.32
47.54
452,500
+0.04(+0.08%)
Jan 18, 2006
47.00
47.60
46.80
47.50
472,100
+0.23(+0.49%)
Jan 17, 2006
47.09
47.38
46.73
47.27
554,100
+0.18(+0.38%)
Jan 13, 2006
46.25
47.31
46.25
47.09
567,500
+0.92(+1.99%)
Jan 12, 2006
46.55
46.60
45.84
46.17
316,700
-0.24(-0.52%)
Jan 11, 2006
46.76
46.86
46.16
46.41
227,300
-0.23(-0.49%)
Jan 10, 2006
45.97
46.77
45.94
46.64
415,400
+0.25(+0.54%)
Jan 09, 2006
46.78
46.98
46.20
46.39
481,000
-0.19(-0.41%)
Jan 06, 2006
46.20
46.71
45.93
46.58
667,300
+1.05(+2.31%)
Jan 05, 2006
43.86
45.95
43.84
45.53
886,300
+1.64(+3.74%)
Jan 04, 2006
43.98
44.35
43.82
43.89
839,100
+0.01(+0.02%)
Jan 03, 2006
43.50
44.20
43.25
43.88
934,700
+0.87(+2.02%)
Dec 30, 2005
43.43
43.47
43.01
43.01
316,900
-0.41(-0.94%)
Dec 29, 2005
43.62
43.86
43.34
43.42
402,600
-0.20(-0.46%)
Dec 28, 2005
43.84
43.85
43.36
43.62
436,600
-0.22(-0.50%)
Dec 27, 2005
44.44
44.68
43.72
43.84
522,400
-0.23(-0.52%)
Dec 23, 2005
44.00
44.31
43.83
44.07
479,700
+0.07(+0.16%)
Dec 22, 2005
42.50
44.04
42.50
44.00
833,300
+1.94(+4.61%)
Dec 21, 2005
42.02
42.48
41.98
42.06
640,600
+0.22(+0.53%)
Dec 20, 2005
41.74
42.19
41.51
41.84
1,045,400
+0.02(+0.05%)
Dec 19, 2005
42.46
42.51
41.63
41.82
557,800
-0.64(-1.51%)
Dec 16, 2005
43.23
43.49
42.21
42.46
731,600
-0.56(-1.30%)
Dec 15, 2005
42.45
43.05
40.57
43.02
1,256,200
-0.04(-0.09%)
Dec 14, 2005
42.85
43.55
42.70
43.06
379,000
+0.30(+0.70%)
Dec 13, 2005
43.05
43.20
42.52
42.76
676,800
-0.29(-0.67%)
Dec 12, 2005
43.54
43.72
42.88
43.05
548,200
-0.49(-1.13%)
Dec 09, 2005
43.51
43.85
43.13
43.54
429,000
-0.13(-0.30%)
Dec 08, 2005
43.93
44.44
43.31
43.67
448,500
-0.31(-0.70%)
Dec 07, 2005
44.00
44.15
43.60
43.98
450,900
+0.11(+0.25%)
Dec 06, 2005
45.00
45.10
43.69
43.87
628,600
-0.70(-1.57%)
Dec 05, 2005
44.54
44.73
43.74
44.57
301,100
-0.13(-0.29%)
Dec 02, 2005
45.00
45.20
44.57
44.70
318,100
-0.27(-0.60%)
Dec 01, 2005
45.00
45.27
44.84
44.97
698,900
+0.39(+0.87%)
Nov 30, 2005
44.67
44.98
44.42
44.58
476,200
-0.10(-0.22%)
Nov 29, 2005
44.50
45.78
44.50
44.68
813,900
+0.39(+0.88%)
Nov 28, 2005
45.30
45.45
44.06
44.29
521,600
-0.57(-1.27%)
Nov 25, 2005
45.10
45.13
44.61
44.86
161,700
-0.06(-0.13%)
Nov 23, 2005
45.05
45.43
44.71
44.92
458,700
+0.17(+0.38%)
Nov 22, 2005
43.75
45.08
43.27
44.75
761,300
+1.01(+2.31%)
Nov 21, 2005
43.98
44.20
43.09
43.74
735,200
-0.01(-0.02%)
Nov 18, 2005
43.75
43.99
43.55
43.75
851,100
+0.00(+0.00%)
Nov 17, 2005
44.02
44.50
43.65
43.75
917,400
+0.17(+0.39%)
Nov 16, 2005
44.77
44.80
43.45
43.58
840,300
-0.77(-1.74%)
Nov 15, 2005
44.80
45.68
44.22
44.35
848,400
-0.45(-1.00%)
Nov 14, 2005
43.00
44.92
42.65
44.80
1,562,400
+2.00(+4.67%)
Nov 11, 2005
42.80
43.32
42.66
42.80
379,000
+0.18(+0.42%)
Nov 10, 2005
42.40
42.63
41.85
42.62
518,700
+0.11(+0.26%)
Nov 09, 2005
42.52
43.00
42.20
42.51
550,900
-0.20(-0.47%)
Nov 08, 2005
42.45
43.00
42.38
42.71
563,100
-0.23(-0.54%)
Nov 07, 2005
42.01
43.49
42.05
42.94
926,600
+0.94(+2.24%)
Nov 04, 2005
42.40
42.77
41.72
42.00
571,400
-0.30(-0.71%)
Nov 03, 2005
41.99
43.43
41.99
42.30
1,390,100
+0.54(+1.29%)
Nov 02, 2005
41.01
42.05
40.85
41.76
682,200
+0.75(+1.83%)
Nov 01, 2005
41.14
41.39
40.70
41.01
605,200
-0.09(-0.22%)
Oct 31, 2005
40.90
41.31
40.40
41.10
1,397,900
+0.93(+2.32%)
Oct 28, 2005
39.99
40.25
38.83
40.17
1,108,800
+0.67(+1.70%)
Oct 27, 2005
39.25
39.88
37.55
39.50
1,852,400
+1.51(+3.97%)
Oct 26, 2005
38.30
38.50
37.68
37.99
515,600
-0.25(-0.65%)
Oct 25, 2005
38.25
38.59
37.90
38.24
725,000
-0.11(-0.29%)
Oct 24, 2005
37.95
38.48
37.94
38.35
547,900
+0.32(+0.84%)
Oct 21, 2005
38.10
38.50
37.82
38.03
446,000
+0.01(+0.03%)
Oct 20, 2005
38.35
38.82
37.76
38.02
580,500
+0.17(+0.45%)
Oct 19, 2005
37.50
38.00
37.21
37.85
657,200
+0.33(+0.88%)
Oct 18, 2005
37.75
37.79
36.91
37.52
571,100
-0.23(-0.61%)
Oct 17, 2005
37.98
37.98
36.72
37.75
945,400
-0.23(-0.61%)
Oct 14, 2005
38.47
38.49
37.36
37.98
628,900
-0.26(-0.68%)
Oct 13, 2005
38.40
39.00
37.87
38.24
358,100
-0.30(-0.78%)
Oct 12, 2005
39.05
39.55
37.79
38.54
534,900
-0.61(-1.56%)
Oct 11, 2005
39.78
40.06
39.01
39.15
517,700
-0.59(-1.48%)
Oct 10, 2005
40.40
40.41
39.22
39.74
584,900
-0.47(-1.17%)
Oct 07, 2005
39.79
40.21
39.60
40.21
204,200
+0.53(+1.34%)
Oct 06, 2005
40.15
40.16
39.50
39.68
471,900
-0.46(-1.15%)
Oct 05, 2005
40.96
41.11
40.14
40.14
580,900
-1.00(-2.43%)
Oct 04, 2005
41.95
41.95
41.14
41.14
598,200
-0.81(-1.93%)
Oct 03, 2005
42.05
42.30
41.22
41.95
818,600
+0.15(+0.36%)
Sep 30, 2005
41.18
42.48
40.25
41.80
1,334,000
+0.75(+1.83%)
Sep 29, 2005
40.10
41.15
39.99
41.05
660,700
+0.85(+2.11%)
Sep 28, 2005
39.80
40.28
39.52
40.20
502,600
+0.50(+1.26%)
Sep 27, 2005
39.45
39.98
39.36
39.70
503,900
+0.26(+0.66%)
Sep 26, 2005
40.10
40.47
39.28
39.44
699,400
-0.27(-0.68%)
Sep 23, 2005
39.71
40.21
38.02
39.71
979,500
+1.24(+3.22%)
Sep 22, 2005
37.98
38.48
37.51
38.47
506,700
+0.49(+1.29%)
Sep 21, 2005
39.14
39.14
37.39
37.98
963,000
-1.38(-3.51%)
Sep 20, 2005
39.68
39.99
38.70
39.36
477,800
-0.09(-0.23%)
Sep 19, 2005
40.37
40.40
39.08
39.45
635,100
-0.60(-1.50%)
Sep 16, 2005
39.93
40.10
39.68
40.05
676,300
+0.12(+0.30%)
Sep 15, 2005
39.52
39.93
39.37
39.93
507,500
+0.61(+1.55%)
Sep 14, 2005
40.48
40.49
39.00
39.32
659,700
-1.00(-2.48%)
Sep 13, 2005
39.89
40.48
39.43
40.32
1,390,600
+0.43(+1.08%)
Sep 12, 2005
40.97
41.00
39.80
39.89
710,200
-0.96(-2.35%)
Sep 09, 2005
40.62
41.00
40.47
40.85
770,600
+0.23(+0.57%)
Sep 08, 2005
41.35
41.82
40.62
40.62
1,271,400
-0.93(-2.24%)
Sep 07, 2005
40.05
41.70
40.05
41.55
1,516,800
+1.95(+4.92%)
Sep 06, 2005
38.23
39.66
38.23
39.60
688,000
+1.80(+4.76%)
Sep 02, 2005
38.05
38.36
37.72
37.80
280,000
-0.39(-1.02%)
Sep 01, 2005
38.90
38.95
37.94
38.19
639,200
-0.42(-1.09%)
Aug 31, 2005
37.49
38.67
37.34
38.61
1,033,100
+1.12(+2.99%)
Aug 30, 2005
37.29
37.57
37.00
37.49
779,700
+0.20(+0.54%)
Aug 29, 2005
37.19
37.29
36.46
37.29
496,400
+0.10(+0.27%)
Aug 26, 2005
37.19
37.78
36.67
37.19
675,200
-0.71(-1.87%)
Aug 25, 2005
37.48
38.18
37.29
37.90
849,500
+0.63(+1.69%)
Aug 24, 2005
37.30
38.10
37.22
37.27
977,700
-0.23(-0.61%)
Aug 23, 2005
37.58
37.70
37.07
37.50
794,600
+0.20(+0.54%)
Aug 22, 2005
37.01
37.41
36.80
37.30
841,800
+0.30(+0.81%)
Aug 19, 2005
36.93
37.11
36.72
37.00
593,300
+0.11(+0.30%)
Aug 18, 2005
37.03
37.45
36.65
36.89
1,326,600
-0.31(-0.83%)
Aug 17, 2005
36.90
37.23
36.84
37.20
1,285,400
+0.14(+0.38%)
Aug 16, 2005
37.90
37.90
36.65
37.06
1,230,600
-0.26(-0.70%)
Aug 15, 2005
36.71
37.72
36.37
37.32
1,098,000
+0.72(+1.97%)
Aug 12, 2005
36.40
36.72
36.07
36.60
720,600
+0.17(+0.47%)
Aug 11, 2005
36.04
36.49
35.91
36.43
558,300
+0.33(+0.91%)
Aug 10, 2005
36.35
36.60
35.80
36.10
887,100
+0.10(+0.28%)
Aug 09, 2005
36.05
36.07
35.54
36.00
670,100
+0.10(+0.28%)
Aug 08, 2005
36.40
36.79
35.85
35.90
893,700
+0.13(+0.36%)
Aug 05, 2005
35.64
35.93
35.31
35.77
983,200
+0.07(+0.20%)
Aug 04, 2005
36.17
36.33
35.48
35.70
688,000
-0.47(-1.30%)
Aug 03, 2005
36.00
36.38
35.50
36.17
1,094,200
+0.06(+0.17%)
Aug 02, 2005
35.96
36.50
35.82
36.11
1,008,900
+0.08(+0.22%)
Aug 01, 2005
36.75
37.05
35.98
36.03
839,100
-1.04(-2.81%)
Jul 29, 2005
35.72
37.42
35.72
37.07
1,260,000
+0.76(+2.09%)
Jul 28, 2005
34.25
36.48
34.25
36.31
3,353,900
+3.84(+11.83%)
Jul 27, 2005
32.09
32.47
31.65
32.47
777,100
+0.80(+2.53%)
Jul 26, 2005
31.11
31.90
30.96
31.67
1,401,600
+0.56(+1.80%)
Jul 25, 2005
31.58
31.70
30.91
31.11
542,400
-0.47(-1.49%)
Jul 22, 2005
31.83
31.86
31.30
31.58
447,400
-0.12(-0.38%)
Jul 21, 2005
32.01
32.05
31.47
31.70
698,400
-0.20(-0.63%)
Jul 20, 2005
31.66
32.02
31.41
31.90
1,020,400
-0.40(-1.24%)
Jul 19, 2005
32.35
32.42
32.15
32.30
622,800
+0.06(+0.19%)
Jul 18, 2005
32.58
32.58
32.12
32.24
495,100
-0.34(-1.04%)
Jul 15, 2005
32.63
32.70
32.14
32.58
411,900
-0.05(-0.15%)
Jul 14, 2005
32.90
33.14
32.35
32.63
578,700
+0.32(+0.99%)
Jul 13, 2005
32.95
33.00
32.16
32.31
924,500
-0.66(-2.00%)
Jul 12, 2005
33.10
33.37
32.84
32.97
440,400
-0.05(-0.15%)
Jul 11, 2005
32.50
33.15
32.45
33.02
621,000
+0.85(+2.64%)
Jul 08, 2005
31.90
32.21
31.65
32.17
438,000
+0.37(+1.16%)
Jul 07, 2005
31.21
32.15
31.01
31.80
693,400
+0.60(+1.92%)
Jul 06, 2005
31.70
31.77
31.20
31.20
744,100
-0.39(-1.23%)
Jul 05, 2005
31.71
31.90
31.30
31.59
437,100
-0.12(-0.38%)
Jul 01, 2005
31.30
31.71
31.20
31.71
703,700
+0.50(+1.60%)
Jun 30, 2005
31.41
31.77
31.21
31.21
402,700
-0.09(-0.29%)
Jun 29, 2005
31.42
31.44
31.05
31.30
481,600
+0.02(+0.06%)
Jun 28, 2005
31.06
31.30
30.88
31.28
464,100
+0.40(+1.30%)
Jun 27, 2005
31.23
31.25
30.56
30.88
624,500
-0.21(-0.68%)
Jun 24, 2005
32.03
32.09
30.89
31.09
665,100
-1.04(-3.24%)
Jun 23, 2005
32.75
32.75
31.99
32.13
722,600
-0.42(-1.29%)
Jun 22, 2005
32.17
32.94
32.17
32.55
921,100
+0.63(+1.97%)
Jun 21, 2005
32.00
32.45
31.87
31.92
938,400
+0.07(+0.22%)
Jun 20, 2005
32.26
32.26
31.67
31.85
863,000
-0.61(-1.88%)
Jun 17, 2005
32.60
32.60
32.07
32.46
809,200
+0.12(+0.37%)
Jun 16, 2005
32.67
32.87
32.23
32.34
670,400
-0.23(-0.71%)
Jun 15, 2005
32.45
32.63
32.14
32.57
827,000
+0.27(+0.84%)
Jun 14, 2005
32.05
32.73
32.00
32.30
1,013,400
+0.33(+1.03%)
Jun 13, 2005
31.60
32.01
31.51
31.97
687,000
+0.37(+1.17%)
Jun 10, 2005
31.86
32.51
31.30
31.60
3,138,300
+3.35(+11.86%)
Jun 09, 2005
28.70
28.76
27.70
28.25
1,134,900
+0.04(+0.14%)
Jun 08, 2005
28.55
28.68
28.10
28.21
694,900
-0.33(-1.16%)
Jun 07, 2005
29.20
29.37
28.50
28.54
741,400
-0.56(-1.92%)
Jun 06, 2005
28.83
29.27
28.52
29.10
858,200
+0.27(+0.94%)
Jun 03, 2005
29.53
29.57
28.83
28.83
1,837,400
-0.87(-2.93%)
Jun 02, 2005
29.56
29.87
29.42
29.70
524,800
+0.28(+0.95%)
Jun 01, 2005
28.85
29.59
28.80
29.42
477,300
+0.68(+2.37%)
May 31, 2005
29.02
29.05
28.71
28.74
371,700
-0.37(-1.27%)
May 27, 2005
29.01
29.16
28.47
29.11
528,100
+0.00(+0.00%)
May 26, 2005
29.04
29.29
28.84
29.11
1,343,400
+0.15(+0.52%)
May 25, 2005
30.24
30.24
28.59
28.96
1,094,400
-1.29(-4.26%)
May 24, 2005
30.70
30.70
30.19
30.25
483,100
-0.42(-1.37%)
May 23, 2005
29.97
30.76
29.97
30.67
700,400
+0.70(+2.34%)
May 20, 2005
29.97
30.04
29.80
29.97
305,500
+0.00(+0.00%)
May 19, 2005
29.40
30.04
29.40
29.97
441,100
+0.57(+1.94%)
May 18, 2005
29.30
29.45
29.07
29.40
1,700,400
+0.20(+0.68%)
May 17, 2005
29.02
29.34
28.90
29.20
715,900
-0.07(-0.24%)
May 16, 2005
29.15
29.44
29.10
29.27
1,098,600
+0.03(+0.10%)
May 13, 2005
29.37
29.68
29.00
29.24
1,474,400
-0.13(-0.44%)
May 12, 2005
29.24
29.65
29.20
29.37
801,300
+0.22(+0.75%)
May 11, 2005
29.05
29.24
28.95
29.15
899,600
+0.22(+0.76%)
May 10, 2005
29.28
29.28
28.81
28.93
1,085,300
-0.45(-1.53%)
May 09, 2005
29.40
29.53
28.98
29.38
481,600
+0.18(+0.62%)
May 06, 2005
29.15
29.33
28.65
29.20
580,400
+0.30(+1.04%)
May 05, 2005
28.63
29.12
28.40
28.90
725,500
+0.27(+0.94%)
May 04, 2005
28.58
28.83
28.49
28.63
892,700
+0.13(+0.46%)
May 03, 2005
28.30
28.68
28.30
28.50
705,300
+0.20(+0.71%)
May 02, 2005
28.19
28.70
28.19
28.30
814,600
+0.10(+0.35%)
Apr 29, 2005
28.15
28.44
27.25
28.20
1,405,200
+0.07(+0.25%)
Apr 28, 2005
27.85
28.35
27.78
28.13
1,438,000
+0.28(+1.01%)
Apr 27, 2005
30.57
30.84
27.61
27.85
2,927,600
-2.86(-9.31%)
Apr 26, 2005
30.15
30.71
30.07
30.71
1,022,900
+0.31(+1.02%)
Apr 25, 2005
30.05
30.45
29.85
30.40
795,800
+0.58(+1.95%)
Apr 22, 2005
30.35
30.35
29.33
29.82
650,200
-0.53(-1.75%)
Apr 21, 2005
30.15
30.40
29.77
30.35
1,061,500
+0.53(+1.78%)
Apr 20, 2005
31.29
31.30
29.69
29.82
1,182,800
-1.58(-5.03%)
Apr 19, 2005
31.05
31.50
31.02
31.40
543,600
+0.70(+2.28%)
Apr 18, 2005
32.03
32.03
30.26
30.70
907,900
-0.38(-1.22%)
Apr 15, 2005
32.00
32.03
30.82
31.08
931,200
-0.91(-2.84%)
Apr 14, 2005
32.22
32.51
31.78
31.99
574,600
-0.17(-0.53%)
Apr 13, 2005
32.86
32.86
31.85
32.16
662,800
-0.60(-1.83%)
Apr 12, 2005
33.05
33.05
32.50
32.76
738,900
-0.16(-0.49%)
Apr 11, 2005
33.27
33.52
32.80
32.92
582,200
-0.21(-0.63%)
Apr 08, 2005
33.12
33.40
32.87
33.13
510,300
-0.01(-0.03%)
Apr 07, 2005
32.69
33.31
32.69
33.14
496,800
+0.35(+1.07%)
Apr 06, 2005
32.54
33.06
32.40
32.79
560,400
+0.40(+1.23%)
Apr 05, 2005
32.50
32.75
32.27
32.39
831,000
+0.12(+0.37%)
Apr 04, 2005
32.64
32.64
32.12
32.27
705,000
-0.29(-0.89%)
Apr 01, 2005
32.95
33.28
32.35
32.56
518,500
-0.09(-0.28%)
Mar 31, 2005
32.28
32.85
32.12
32.65
921,900
+0.24(+0.76%)
Mar 30, 2005
32.33
32.60
32.30
32.41
571,300
+0.08(+0.25%)
Mar 29, 2005
33.12
33.27
32.19
32.33
792,900
-1.11(-3.33%)
Mar 28, 2005
33.70
33.94
33.44
33.44
311,200
-0.26(-0.76%)
Mar 24, 2005
33.66
34.09
33.66
33.70
248,800
+0.09(+0.25%)
Mar 23, 2005
33.54
34.09
33.40
33.61
418,000
+0.09(+0.25%)
Mar 22, 2005
33.08
33.80
32.99
33.52
436,800
+0.42(+1.28%)
Mar 21, 2005
33.10
33.31
33.01
33.10
256,400
+0.07(+0.20%)
Mar 18, 2005
34.00
34.01
33.03
33.03
755,000
-1.42(-4.11%)
Mar 17, 2005
33.95
34.55
33.84
34.45
345,200
+0.49(+1.44%)
Mar 16, 2005
34.61
34.70
33.88
33.96
303,000
-0.65(-1.88%)
Mar 15, 2005
34.98
35.00
34.53
34.61
368,800
-0.17(-0.50%)
Mar 14, 2005
34.30
34.80
34.25
34.78
450,200
+0.76(+2.23%)
Mar 11, 2005
33.80
34.09
33.79
34.02
369,900
+0.34(+1.02%)
Mar 10, 2005
33.90
34.06
33.26
33.68
442,000
-0.25(-0.74%)
Mar 09, 2005
33.87
34.48
33.85
33.93
485,700
+0.09(+0.25%)
Mar 08, 2005
34.45
34.55
33.74
33.84
491,600
-0.85(-2.45%)
Mar 07, 2005
34.44
34.78
34.44
34.70
351,000
+0.29(+0.83%)
Mar 04, 2005
34.47
34.74
34.25
34.41
331,900
+0.04(+0.13%)
Mar 03, 2005
34.43
34.47
34.05
34.37
494,600
-0.06(-0.19%)
Mar 02, 2005
34.08
34.53
33.90
34.43
366,200
+0.20(+0.57%)
Mar 01, 2005
33.46
34.34
33.45
34.23
403,200
+0.88(+2.65%)
Feb 28, 2005
33.77
34.09
33.31
33.35
531,300
-0.18(-0.54%)
Feb 25, 2005
33.08
33.70
33.02
33.53
316,000
+0.33(+0.99%)
Feb 24, 2005
32.26
33.23
32.26
33.20
419,300
+0.95(+2.93%)
Feb 23, 2005
32.28
32.55
32.12
32.26
438,100
-0.03(-0.09%)
Feb 22, 2005
32.41
32.83
32.19
32.28
472,700
-0.18(-0.54%)
Feb 18, 2005
32.48
32.71
32.33
32.46
298,600
+0.01(+0.03%)
Feb 17, 2005
32.87
32.95
32.37
32.45
266,000
-0.39(-1.20%)
Feb 16, 2005
32.75
32.97
32.60
32.84
648,400
-0.01(-0.02%)
Feb 15, 2005
32.73
33.02
32.50
32.85
548,900
+0.21(+0.64%)
Feb 14, 2005
32.67
32.91
32.26
32.64
371,900
-0.03(-0.11%)
Feb 11, 2005
32.12
32.70
31.91
32.67
391,500
+0.55(+1.71%)
Feb 10, 2005
32.03
32.17
31.89
32.12
448,900
+0.07(+0.22%)
Feb 09, 2005
32.45
32.47
31.82
32.05
624,500
-0.42(-1.29%)
Feb 08, 2005
32.20
32.70
32.20
32.48
416,200
+0.23(+0.70%)
Feb 07, 2005
32.06
32.27
32.00
32.25
416,600
+0.13(+0.40%)
Feb 04, 2005
32.05
32.17
32.02
32.12
546,300
+0.12(+0.37%)
Feb 03, 2005
32.52
32.52
31.94
32.00
480,500
-0.52(-1.58%)
Feb 02, 2005
32.75
32.76
32.34
32.52
463,100
-0.23(-0.72%)
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
.