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 (%)
Oct 31, 2008
35.61
36.74
34.35
35.95
1,269,489
-0.01(-0.03%)
Oct 30, 2008
39.00
39.00
35.00
35.96
2,040,214
+1.49(+4.32%)
Oct 29, 2008
35.00
36.03
33.73
34.47
882,088
-0.34(-0.98%)
Oct 28, 2008
31.88
34.81
31.24
34.81
1,030,026
+3.57(+11.43%)
Oct 27, 2008
30.88
32.68
30.21
31.24
887,433
-0.26(-0.83%)
Oct 24, 2008
31.03
32.81
30.14
31.50
1,621,600
-1.95(-5.83%)
Oct 23, 2008
32.91
34.29
31.57
33.45
985,429
+0.47(+1.43%)
Oct 22, 2008
35.09
35.09
31.83
32.98
1,188,071
-2.41(-6.81%)
Oct 21, 2008
37.92
37.92
35.19
35.39
884,102
-2.60(-6.84%)
Oct 20, 2008
36.15
37.99
35.50
37.99
926,351
+2.37(+6.65%)
Oct 17, 2008
35.40
37.21
33.42
35.62
1,231,268
-0.02(-0.06%)
Oct 16, 2008
33.77
35.64
31.91
35.64
1,435,582
+1.79(+5.29%)
Oct 15, 2008
38.00
38.00
33.79
33.85
1,139,149
-4.19(-11.01%)
Oct 14, 2008
39.90
43.22
36.94
38.04
1,409,283
-0.52(-1.35%)
Oct 13, 2008
36.48
38.73
35.82
38.56
1,228,160
+3.46(+9.86%)
Oct 10, 2008
33.96
35.65
29.93
35.10
2,266,888
-0.50(-1.40%)
Oct 09, 2008
37.08
38.84
35.39
35.60
1,622,749
-0.91(-2.49%)
Oct 08, 2008
36.06
37.99
35.12
36.51
2,400,598
-0.37(-1.00%)
Oct 07, 2008
40.15
40.49
36.88
36.88
1,674,856
-3.20(-7.98%)
Oct 06, 2008
42.02
42.02
38.10
40.08
1,634,438
-2.87(-6.68%)
Oct 03, 2008
44.15
45.42
42.72
42.95
0
-0.58(-1.33%)
Oct 02, 2008
45.00
45.17
43.20
43.53
991,721
-1.84(-4.06%)
Oct 01, 2008
45.86
46.02
44.66
45.37
931,143
-0.83(-1.80%)
Sep 30, 2008
45.06
46.29
43.42
46.20
1,156,159
+1.77(+3.98%)
Sep 29, 2008
47.13
47.52
43.76
44.43
1,905,075
-3.27(-6.86%)
Sep 26, 2008
47.16
47.73
45.65
47.70
0
-0.18(-0.38%)
Sep 25, 2008
47.77
48.16
47.34
47.88
1,231,002
+0.60(+1.27%)
Sep 24, 2008
47.63
48.22
46.66
47.28
1,480,910
-0.49(-1.03%)
Sep 23, 2008
47.24
48.82
47.24
47.77
1,905,414
+0.63(+1.34%)
Sep 22, 2008
48.00
48.10
46.34
47.14
1,850,496
-0.87(-1.81%)
Sep 19, 2008
49.01
55.00
42.00
48.01
0
+0.85(+1.80%)
Sep 18, 2008
46.67
47.17
44.27
47.16
2,510,119
+1.39(+3.04%)
Sep 17, 2008
46.81
47.49
45.68
45.77
1,695,442
-1.63(-3.44%)
Sep 16, 2008
46.20
47.68
45.15
47.40
3,445,998
+1.80(+3.95%)
Sep 15, 2008
47.79
48.42
45.48
45.60
1,757,612
-3.89(-7.86%)
Sep 12, 2008
48.01
49.49
47.58
49.49
1,012,097
+0.99(+2.04%)
Sep 11, 2008
47.22
48.99
46.92
48.50
1,136,994
+0.77(+1.61%)
Sep 10, 2008
47.49
48.10
45.35
47.73
1,759,031
+0.71(+1.51%)
Sep 09, 2008
49.76
49.78
46.98
47.02
1,448,130
-2.69(-5.41%)
Sep 08, 2008
50.51
50.80
49.65
49.71
984,655
+0.30(+0.61%)
Sep 05, 2008
48.70
49.58
48.34
49.41
0
+0.42(+0.86%)
Sep 04, 2008
50.83
50.84
48.99
48.99
774,629
-2.11(-4.13%)
Sep 03, 2008
52.04
52.50
50.53
51.10
1,011,897
-1.18(-2.26%)
Sep 02, 2008
52.87
53.60
51.85
52.28
1,027,774
-0.08(-0.15%)
Aug 29, 2008
52.81
52.84
51.76
52.36
0
-0.81(-1.52%)
Aug 28, 2008
52.45
53.19
52.24
53.17
516,521
+1.02(+1.96%)
Aug 27, 2008
52.10
52.51
51.59
52.15
610,316
+0.25(+0.48%)
Aug 26, 2008
51.09
52.14
51.00
51.90
769,796
+0.81(+1.59%)
Aug 25, 2008
51.38
51.80
50.58
51.09
797,818
-0.66(-1.28%)
Aug 22, 2008
52.18
52.25
51.25
51.75
0
-0.22(-0.42%)
Aug 21, 2008
52.11
52.52
51.62
51.97
1,025,592
-0.55(-1.05%)
Aug 20, 2008
52.82
53.26
52.12
52.52
837,901
-0.02(-0.04%)
Aug 19, 2008
52.33
53.12
52.25
52.54
592,801
-0.10(-0.19%)
Aug 18, 2008
53.87
54.02
52.23
52.64
1,346,479
-1.27(-2.36%)
Aug 15, 2008
51.03
54.60
51.03
53.91
0
+1.21(+2.30%)
Aug 14, 2008
51.91
53.04
51.91
52.70
1,260,971
+0.43(+0.82%)
Aug 13, 2008
51.37
52.47
50.90
52.27
1,145,325
+1.00(+1.95%)
Aug 12, 2008
50.61
51.79
50.38
51.27
790,499
+0.45(+0.89%)
Aug 11, 2008
49.20
50.90
49.12
50.82
1,079,339
+1.62(+3.29%)
Aug 08, 2008
48.78
49.47
48.50
49.20
1,089,090
+0.53(+1.09%)
Aug 07, 2008
48.60
48.88
47.89
48.67
1,311,655
-0.16(-0.33%)
Aug 06, 2008
48.50
49.55
48.25
48.83
1,752,171
+0.17(+0.35%)
Aug 05, 2008
47.93
48.77
47.83
48.66
1,011,553
+1.18(+2.49%)
Aug 04, 2008
48.67
49.08
47.18
47.48
1,447,563
-1.09(-2.24%)
Aug 01, 2008
48.26
49.23
47.94
48.57
1,425,046
+0.42(+0.87%)
Jul 31, 2008
48.17
50.08
47.03
48.15
2,811,834
-3.21(-6.25%)
Jul 30, 2008
51.26
51.66
50.71
51.36
1,033,942
+0.21(+0.41%)
Jul 29, 2008
51.15
51.25
50.07
51.15
582,453
+1.03(+2.06%)
Jul 28, 2008
50.92
51.03
49.55
50.12
735,442
-1.02(-1.99%)
Jul 25, 2008
51.29
51.39
50.76
51.14
727,664
+0.29(+0.57%)
Jul 24, 2008
51.68
51.83
50.58
50.85
869,741
-0.38(-0.74%)
Jul 23, 2008
50.63
51.46
50.24
51.23
514,527
+0.65(+1.29%)
Jul 22, 2008
49.68
50.58
49.06
50.58
737,200
+0.50(+1.00%)
Jul 21, 2008
50.30
50.80
49.82
50.08
748,634
-0.16(-0.32%)
Jul 18, 2008
50.17
50.46
49.56
50.24
863,681
-0.06(-0.12%)
Jul 17, 2008
49.29
50.45
49.12
50.30
1,190,021
+1.21(+2.46%)
Jul 16, 2008
47.69
49.22
47.39
49.09
790,907
+1.46(+3.07%)
Jul 15, 2008
47.63
48.17
46.64
47.63
1,353,156
-0.35(-0.73%)
Jul 14, 2008
48.40
48.99
47.81
47.98
711,012
-0.16(-0.33%)
Jul 11, 2008
48.32
48.95
47.22
48.14
1,097,528
-0.68(-1.39%)
Jul 10, 2008
49.32
49.76
47.96
48.82
995,617
-0.56(-1.13%)
Jul 09, 2008
50.53
50.82
49.00
49.38
820,856
-1.14(-2.26%)
Jul 08, 2008
48.67
50.52
48.60
50.52
974,327
+1.75(+3.59%)
Jul 07, 2008
49.74
50.14
47.85
48.77
866,347
-0.80(-1.61%)
Jul 04, 2008
48.17
49.87
48.00
49.57
791,238
+0.00(+0.00%)
Jul 03, 2008
48.17
49.87
48.00
49.57
791,238
+1.44(+2.99%)
Jul 02, 2008
48.59
49.86
48.13
48.13
1,810,773
-0.53(-1.09%)
Jul 01, 2008
49.92
49.92
48.23
48.66
1,960,852
-1.83(-3.62%)
Jun 30, 2008
51.05
51.16
50.36
50.49
877,701
-0.69(-1.35%)
Jun 27, 2008
51.52
51.52
50.30
51.18
795,341
-0.34(-0.66%)
Jun 26, 2008
52.95
52.95
51.44
51.52
1,274,358
-1.85(-3.47%)
Jun 25, 2008
52.33
53.52
52.08
53.37
1,173,549
+1.61(+3.11%)
Jun 24, 2008
53.00
53.00
50.49
51.76
2,250,398
-1.49(-2.80%)
Jun 23, 2008
53.93
54.40
53.06
53.25
1,954,306
-1.28(-2.35%)
Jun 20, 2008
56.08
56.08
54.02
54.53
1,794,789
-1.70(-3.02%)
Jun 19, 2008
55.90
56.59
55.16
56.23
1,693,201
+0.27(+0.48%)
Jun 18, 2008
56.10
56.46
55.40
55.96
844,885
-0.52(-0.92%)
Jun 17, 2008
57.08
57.12
56.30
56.48
868,976
-0.65(-1.14%)
Jun 16, 2008
55.73
57.18
55.73
57.13
866,029
+1.32(+2.37%)
Jun 13, 2008
55.01
56.20
55.01
55.81
931,241
+1.08(+1.97%)
Jun 12, 2008
54.39
56.17
54.30
54.73
809,457
+0.54(+1.00%)
Jun 11, 2008
55.51
55.59
54.19
54.19
1,374,524
-1.46(-2.62%)
Jun 10, 2008
56.14
56.35
55.65
55.65
1,002,413
-0.84(-1.49%)
Jun 09, 2008
58.00
58.08
55.91
56.49
1,063,257
-0.70(-1.22%)
Jun 06, 2008
56.86
58.08
56.84
57.19
1,840,341
+0.01(+0.02%)
Jun 05, 2008
55.96
57.32
55.88
57.18
2,027,297
+1.51(+2.71%)
Jun 04, 2008
54.88
56.40
54.88
55.67
1,620,163
+0.70(+1.27%)
Jun 03, 2008
55.83
56.49
54.44
54.97
3,959,459
-0.63(-1.13%)
Jun 02, 2008
57.80
58.49
54.82
55.60
9,024,561
-10.18(-15.48%)
May 30, 2008
65.07
66.71
63.88
65.78
6,333,941
+3.82(+6.17%)
May 29, 2008
63.60
63.69
61.81
61.96
2,117,214
-1.63(-2.56%)
May 28, 2008
63.55
64.15
63.10
63.59
1,733,182
+0.09(+0.14%)
May 27, 2008
63.19
63.72
61.90
63.50
1,371,561
+0.58(+0.92%)
May 26, 2008
63.89
65.36
62.74
62.92
0
+0.00(+0.00%)
May 23, 2008
63.89
65.36
62.74
62.92
1,774,269
-0.73(-1.15%)
May 22, 2008
62.19
64.25
62.00
63.65
1,767,480
+1.46(+2.35%)
May 21, 2008
62.54
63.29
62.02
62.19
1,648,689
-0.36(-0.58%)
May 20, 2008
61.57
62.98
61.12
62.55
1,158,976
+0.89(+1.44%)
May 19, 2008
63.63
63.63
61.43
61.66
2,482,344
-2.20(-3.45%)
May 16, 2008
60.15
64.54
60.00
63.86
4,044,957
+3.72(+6.19%)
May 15, 2008
60.15
60.16
59.56
60.14
897,088
+0.00(+0.00%)
May 14, 2008
58.91
61.30
58.85
60.14
2,103,415
+1.26(+2.14%)
May 13, 2008
57.55
58.92
57.44
58.88
1,574,108
+1.54(+2.69%)
May 12, 2008
56.90
57.67
56.56
57.34
982,415
+0.41(+0.72%)
May 09, 2008
59.93
60.00
56.35
56.93
2,540,048
+2.52(+4.63%)
May 08, 2008
54.00
54.59
53.39
54.41
1,043,655
+1.04(+1.95%)
May 07, 2008
53.91
54.21
53.14
53.37
581,457
-0.36(-0.67%)
May 06, 2008
53.00
53.98
52.86
53.73
520,762
+0.65(+1.22%)
May 05, 2008
52.47
53.40
52.20
53.08
477,829
+0.25(+0.47%)
May 02, 2008
54.01
54.01
52.70
52.83
708,402
-0.98(-1.82%)
May 01, 2008
54.01
54.01
52.90
53.81
981,528
-0.22(-0.41%)
Apr 30, 2008
53.93
55.00
53.36
54.03
1,454,517
+1.33(+2.52%)
Apr 29, 2008
51.44
53.11
51.28
52.70
918,019
+1.04(+2.01%)
Apr 28, 2008
52.32
52.71
51.05
51.66
726,482
-0.85(-1.62%)
Apr 25, 2008
52.19
52.67
51.64
52.51
731,665
+0.56(+1.08%)
Apr 24, 2008
51.78
52.45
51.18
51.95
574,039
+0.25(+0.48%)
Apr 23, 2008
51.95
51.95
51.10
51.70
464,287
-0.16(-0.31%)
Apr 22, 2008
52.28
52.38
51.38
51.86
968,330
-0.52(-0.99%)
Apr 21, 2008
50.48
52.41
50.48
52.38
1,105,990
+1.56(+3.07%)
Apr 18, 2008
50.95
51.42
50.59
50.82
895,868
+0.69(+1.38%)
Apr 17, 2008
49.83
50.36
49.46
50.13
611,324
+0.13(+0.26%)
Apr 16, 2008
49.21
50.28
49.19
50.00
783,979
+1.00(+2.04%)
Apr 15, 2008
48.88
49.31
48.35
49.00
574,073
+0.31(+0.64%)
Apr 14, 2008
48.76
49.12
48.48
48.69
354,715
+0.00(+0.00%)
Apr 11, 2008
49.75
49.75
48.61
48.69
480,700
-1.49(-2.97%)
Apr 10, 2008
50.10
50.34
49.64
50.18
485,600
+0.04(+0.08%)
Apr 09, 2008
50.60
50.77
49.77
50.14
454,850
-0.48(-0.95%)
Apr 08, 2008
50.36
50.84
50.00
50.62
484,725
+0.00(+0.00%)
Apr 07, 2008
51.20
51.80
50.40
50.62
546,200
-0.26(-0.51%)
Apr 04, 2008
49.59
51.20
49.14
50.88
623,200
+1.52(+3.08%)
Apr 03, 2008
50.47
50.89
49.13
49.36
992,761
-1.35(-2.66%)
Apr 02, 2008
50.22
51.34
50.22
50.71
759,553
+0.49(+0.98%)
Apr 01, 2008
48.67
50.22
48.67
50.22
664,432
+1.69(+3.48%)
Mar 31, 2008
48.15
48.84
47.89
48.53
783,819
+0.25(+0.52%)
Mar 28, 2008
49.15
49.63
48.03
48.28
724,074
-0.33(-0.68%)
Mar 27, 2008
49.01
49.31
48.30
48.61
914,873
-0.49(-1.00%)
Mar 26, 2008
48.95
49.68
48.61
49.10
817,149
+0.04(+0.08%)
Mar 25, 2008
49.00
49.73
48.83
49.06
1,082,017
+0.19(+0.39%)
Mar 24, 2008
46.69
49.04
46.69
48.87
934,308
+2.18(+4.67%)
Mar 21, 2008
45.93
46.75
45.65
46.69
910,746
+0.00(+0.00%)
Mar 20, 2008
45.93
46.75
45.65
46.69
910,746
+0.72(+1.57%)
Mar 19, 2008
47.57
48.00
45.94
45.97
882,435
-1.44(-3.04%)
Mar 18, 2008
46.68
47.56
46.23
47.41
1,006,376
+1.36(+2.95%)
Mar 17, 2008
45.77
46.49
45.15
46.05
1,076,992
-0.80(-1.71%)
Mar 14, 2008
48.37
48.92
46.23
46.85
844,900
-1.52(-3.14%)
Mar 13, 2008
47.79
48.69
47.24
48.37
756,865
+0.00(+0.00%)
Mar 12, 2008
48.14
48.87
48.05
48.37
1,174,232
+0.41(+0.85%)
Mar 11, 2008
47.01
48.16
46.81
47.96
1,510,864
+2.09(+4.56%)
Mar 10, 2008
47.51
47.57
45.82
45.87
805,329
-1.63(-3.43%)
Mar 07, 2008
47.52
48.57
46.75
47.50
1,340,076
-0.35(-0.73%)
Mar 06, 2008
50.29
50.29
47.37
47.85
2,355,610
+0.38(+0.80%)
Mar 05, 2008
47.64
48.47
47.10
47.47
1,018,424
-0.13(-0.27%)
Mar 04, 2008
48.25
48.28
47.05
47.60
1,329,001
-0.69(-1.43%)
Mar 03, 2008
48.81
48.82
47.80
48.29
1,895,300
-0.54(-1.11%)
Feb 29, 2008
53.26
53.26
48.33
48.83
2,566,425
-5.10(-9.46%)
Feb 28, 2008
54.43
55.07
53.66
53.93
643,832
-0.68(-1.25%)
Feb 27, 2008
53.38
54.97
53.22
54.61
537,417
+0.90(+1.68%)
Feb 26, 2008
54.20
54.30
53.23
53.71
938,750
-0.63(-1.16%)
Feb 25, 2008
53.60
54.55
53.27
54.34
1,032,919
+0.85(+1.59%)
Feb 22, 2008
53.53
54.04
52.39
53.49
696,490
+0.01(+0.02%)
Feb 21, 2008
54.26
54.91
53.16
53.48
924,219
-0.57(-1.05%)
Feb 20, 2008
53.68
54.17
53.28
54.05
607,225
+0.02(+0.04%)
Feb 19, 2008
54.48
54.62
53.69
54.03
839,019
+0.21(+0.39%)
Feb 18, 2008
54.27
54.85
53.15
53.82
0
+0.00(+0.00%)
Feb 15, 2008
54.27
54.85
53.15
53.82
849,200
-0.78(-1.43%)
Feb 14, 2008
55.90
56.43
54.53
54.60
627,673
-1.44(-2.57%)
Feb 13, 2008
55.39
56.04
55.20
56.04
581,993
+1.00(+1.82%)
Feb 12, 2008
55.46
55.61
54.77
55.04
819,058
-0.35(-0.63%)
Feb 11, 2008
54.76
55.79
54.25
55.39
1,011,172
+0.57(+1.04%)
Feb 08, 2008
53.45
55.21
52.20
54.82
1,030,386
+1.36(+2.54%)
Feb 07, 2008
53.35
54.05
52.63
53.46
1,073,173
-0.10(-0.19%)
Feb 06, 2008
54.41
54.73
53.56
53.56
1,127,769
-0.47(-0.87%)
Feb 05, 2008
53.68
54.56
53.44
54.03
1,205,964
-0.40(-0.73%)
Feb 04, 2008
54.24
55.09
54.05
54.43
1,188,892
+0.19(+0.35%)
Feb 01, 2008
54.67
56.07
53.95
54.24
2,355,300
-0.36(-0.66%)
Jan 31, 2008
51.98
55.01
51.84
54.60
3,033,810
+5.35(+10.86%)
Jan 30, 2008
49.23
50.29
48.62
49.25
820,873
-0.12(-0.24%)
Jan 29, 2008
48.27
49.62
48.27
49.37
951,553
+0.95(+1.96%)
Jan 28, 2008
47.69
48.45
47.20
48.42
662,433
+0.46(+0.96%)
Jan 25, 2008
48.24
49.04
47.81
47.96
662,177
+0.02(+0.04%)
Jan 24, 2008
47.12
48.13
46.83
47.94
1,054,052
+1.17(+2.50%)
Jan 23, 2008
46.22
46.97
44.11
46.77
1,294,500
-0.52(-1.10%)
Jan 22, 2008
48.36
48.36
45.84
47.29
1,071,500
-1.84(-3.75%)
Jan 21, 2008
49.07
50.96
48.59
49.13
0
+0.00(+0.00%)
Jan 18, 2008
49.07
50.96
48.59
49.13
1,008,123
+0.16(+0.33%)
Jan 17, 2008
50.27
51.92
48.82
48.97
1,159,350
-1.01(-2.02%)
Jan 16, 2008
50.44
50.80
49.67
49.98
1,309,600
-0.76(-1.50%)
Jan 15, 2008
50.75
51.46
50.08
50.74
1,515,385
-0.46(-0.90%)
Jan 14, 2008
51.42
52.20
50.81
51.20
1,180,144
+0.07(+0.14%)
Jan 11, 2008
49.82
51.43
49.50
51.13
2,265,516
+1.31(+2.63%)
Jan 10, 2008
54.23
54.23
48.71
49.82
4,662,823
-5.99(-10.73%)
Jan 09, 2008
56.47
56.90
54.73
55.81
874,979
-1.02(-1.79%)
Jan 08, 2008
58.15
58.44
56.74
56.83
804,064
-1.22(-2.10%)
Jan 07, 2008
60.81
60.92
57.50
58.05
1,338,537
-2.52(-4.16%)
Jan 04, 2008
61.69
61.69
60.48
60.57
952,938
-1.59(-2.56%)
Jan 03, 2008
61.86
62.40
61.46
62.16
832,800
+0.29(+0.47%)
Jan 02, 2008
62.55
62.55
61.61
61.87
999,700
-0.81(-1.29%)
Jan 01, 2008
62.48
63.17
62.13
62.68
0
+0.00(+0.00%)
Dec 31, 2007
62.48
63.17
62.13
62.68
527,970
-0.01(-0.02%)
Dec 28, 2007
63.00
63.25
62.00
62.69
510,900
+0.30(+0.48%)
Dec 27, 2007
63.22
63.23
62.20
62.39
328,700
-0.99(-1.56%)
Dec 26, 2007
63.15
63.42
63.10
63.38
392,400
+0.22(+0.35%)
Dec 24, 2007
62.67
63.17
62.50
63.16
225,659
+1.05(+1.69%)
Dec 21, 2007
62.32
62.32
61.09
62.11
1,094,339
+0.80(+1.30%)
Dec 20, 2007
60.85
61.50
60.15
61.31
602,978
+0.79(+1.31%)
Dec 19, 2007
60.58
61.22
60.28
60.52
702,429
-0.59(-0.97%)
Dec 18, 2007
60.98
61.75
60.56
61.11
969,655
+0.80(+1.33%)
Dec 17, 2007
60.50
60.62
60.07
60.31
645,830
-0.36(-0.59%)
Dec 14, 2007
61.00
61.76
60.55
60.67
443,341
-0.69(-1.12%)
Dec 13, 2007
61.87
61.87
60.29
61.36
729,112
-0.67(-1.08%)
Dec 12, 2007
61.97
63.91
61.60
62.03
1,393,400
+1.57(+2.60%)
Dec 11, 2007
63.30
63.30
60.46
60.46
850,352
-2.64(-4.18%)
Dec 10, 2007
63.87
63.93
62.82
63.10
403,276
-0.47(-0.74%)
Dec 07, 2007
63.16
63.80
62.89
63.57
448,930
+0.64(+1.02%)
Dec 06, 2007
61.54
62.93
61.38
62.93
743,678
+1.15(+1.86%)
Dec 05, 2007
61.95
62.55
61.39
61.78
795,344
+0.48(+0.78%)
Dec 04, 2007
61.32
61.65
60.60
61.30
921,955
-0.43(-0.70%)
Dec 03, 2007
63.38
63.38
61.72
61.73
947,828
-1.04(-1.66%)
Nov 30, 2007
63.06
63.54
61.82
62.77
1,732,712
-0.26(-0.41%)
Nov 29, 2007
62.60
63.13
61.82
63.03
782,267
+0.04(+0.06%)
Nov 28, 2007
61.02
63.42
61.02
62.99
847,539
+2.18(+3.58%)
Nov 27, 2007
60.18
60.87
59.94
60.81
985,730
+0.79(+1.32%)
Nov 26, 2007
60.76
61.30
59.85
60.02
845,717
-0.64(-1.06%)
Nov 23, 2007
60.84
60.99
60.00
60.66
219,509
+0.31(+0.51%)
Nov 21, 2007
60.24
61.37
60.24
60.35
666,172
-0.42(-0.69%)
Nov 20, 2007
62.01
62.01
59.89
60.77
1,139,640
-1.13(-1.83%)
Nov 19, 2007
62.14
62.64
61.57
61.90
1,111,852
-0.57(-0.91%)
Nov 16, 2007
63.23
63.23
61.68
62.47
909,100
-0.43(-0.68%)
Nov 15, 2007
61.00
62.90
61.00
62.90
1,366,502
+1.72(+2.81%)
Nov 14, 2007
61.67
62.00
60.57
61.18
942,758
-0.04(-0.07%)
Nov 13, 2007
60.46
61.76
60.02
61.22
914,820
+1.29(+2.15%)
Nov 12, 2007
62.49
62.89
59.91
59.93
1,186,218
-2.48(-3.97%)
Nov 09, 2007
63.43
63.54
62.01
62.41
1,161,263
-1.62(-2.53%)
Nov 08, 2007
65.48
65.48
62.50
64.03
1,424,075
-0.89(-1.37%)
Nov 07, 2007
65.31
66.94
64.51
64.92
1,422,420
-0.90(-1.37%)
Nov 06, 2007
63.11
66.34
62.56
65.82
1,448,910
+3.12(+4.98%)
Nov 05, 2007
62.34
62.97
61.33
62.70
940,940
+0.44(+0.71%)
Nov 02, 2007
62.00
63.98
61.75
62.26
2,110,000
+2.09(+3.47%)
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
.