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 (%)
May 29, 2009
31.01
31.34
30.54
31.08
1,308,602
+0.08(+0.26%)
May 28, 2009
31.01
31.47
30.47
31.00
1,240,777
+0.21(+0.68%)
May 27, 2009
31.55
31.82
30.77
30.79
1,227,660
-0.81(-2.56%)
May 26, 2009
30.03
31.77
30.03
31.60
1,494,444
+1.37(+4.53%)
May 22, 2009
30.36
30.54
30.05
30.23
698,562
-0.14(-0.46%)
May 21, 2009
30.24
30.56
30.00
30.37
1,236,176
-0.30(-0.98%)
May 20, 2009
31.21
31.34
30.57
30.67
2,266,795
-0.38(-1.22%)
May 19, 2009
30.36
31.34
30.36
31.05
1,704,999
+0.78(+2.58%)
May 18, 2009
29.62
30.40
29.51
30.27
1,723,822
+0.59(+1.99%)
May 15, 2009
29.19
30.27
29.04
29.68
1,669,587
+0.51(+1.75%)
May 14, 2009
28.73
29.30
28.59
29.17
1,781,698
+0.32(+1.11%)
May 13, 2009
28.79
29.17
28.62
28.85
1,715,245
-0.42(-1.43%)
May 12, 2009
28.68
29.49
28.32
29.27
2,476,216
+0.66(+2.31%)
May 11, 2009
28.10
29.07
27.81
28.61
2,024,188
-0.27(-0.93%)
May 08, 2009
28.75
29.05
28.34
28.88
2,542,616
+0.30(+1.05%)
May 07, 2009
29.75
30.10
28.42
28.58
2,719,230
-1.02(-3.45%)
May 06, 2009
30.72
31.72
28.96
29.60
5,306,205
-2.58(-8.02%)
May 05, 2009
31.93
32.22
31.58
32.18
1,781,784
+0.32(+1.00%)
May 04, 2009
31.56
31.99
31.42
31.86
1,569,323
+0.69(+2.21%)
May 01, 2009
30.61
31.27
30.04
31.17
1,142,320
+0.59(+1.93%)
Apr 30, 2009
30.64
31.24
30.35
30.58
1,725,660
+0.20(+0.66%)
Apr 29, 2009
29.44
30.46
29.44
30.38
2,776,247
+0.76(+2.57%)
Apr 28, 2009
29.36
29.77
29.01
29.62
1,399,707
+0.16(+0.54%)
Apr 27, 2009
29.50
30.07
29.31
29.46
1,764,118
-0.53(-1.77%)
Apr 24, 2009
29.32
30.05
28.97
29.99
1,432,423
+0.84(+2.88%)
Apr 23, 2009
29.30
29.83
28.43
29.15
1,452,492
+0.08(+0.28%)
Apr 22, 2009
28.86
29.85
28.50
29.07
1,844,895
+0.39(+1.36%)
Apr 21, 2009
27.94
28.80
27.72
28.68
1,324,172
+0.88(+3.17%)
Apr 20, 2009
28.59
28.59
27.36
27.80
1,971,355
-0.98(-3.41%)
Apr 17, 2009
28.23
29.43
27.70
28.78
2,900,720
+0.58(+2.06%)
Apr 16, 2009
29.40
29.40
27.22
28.20
5,029,816
-0.82(-2.83%)
Apr 15, 2009
29.94
29.99
28.61
29.02
2,111,071
-0.89(-2.98%)
Apr 14, 2009
30.19
30.25
29.79
29.91
854,861
-0.49(-1.61%)
Apr 13, 2009
30.92
31.01
29.85
30.40
1,143,357
-0.77(-2.47%)
Apr 09, 2009
31.00
31.25
30.49
31.17
1,477,553
+1.66(+5.63%)
Apr 08, 2009
28.80
29.67
28.64
29.51
1,152,446
+1.13(+3.98%)
Apr 07, 2009
29.71
29.71
28.12
28.38
1,948,884
-1.67(-5.56%)
Apr 06, 2009
30.41
30.41
29.34
30.05
1,976,873
-0.44(-1.44%)
Apr 03, 2009
30.34
30.54
29.90
30.49
1,781,452
+0.25(+0.83%)
Apr 02, 2009
29.90
30.79
29.61
30.24
1,380,829
+0.94(+3.21%)
Apr 01, 2009
28.64
29.37
28.25
29.30
1,633,751
+0.36(+1.24%)
Mar 31, 2009
28.17
29.44
28.07
28.94
2,565,760
+1.06(+3.80%)
Mar 30, 2009
28.38
28.48
27.38
27.88
2,266,389
-1.81(-6.10%)
Mar 26, 2009
28.71
29.83
28.69
29.69
2,991,904
+1.28(+4.51%)
Mar 25, 2009
28.45
29.10
27.91
28.41
3,362,184
+0.15(+0.53%)
Mar 24, 2009
28.02
29.32
28.00
28.26
4,388,879
+0.14(+0.50%)
Mar 23, 2009
27.95
28.22
27.52
28.12
5,068,167
-2.68(-8.70%)
Mar 20, 2009
32.67
32.67
30.70
30.80
2,062,887
-1.78(-5.45%)
Mar 19, 2009
33.18
33.21
32.39
32.58
1,291,913
-0.41(-1.26%)
Mar 18, 2009
32.29
33.49
32.05
32.99
1,291,568
+0.56(+1.73%)
Mar 17, 2009
31.30
32.44
31.30
32.43
1,456,374
+1.10(+3.51%)
Mar 16, 2009
31.82
32.14
31.30
31.33
1,999,724
-0.13(-0.41%)
Mar 13, 2009
32.01
32.01
31.25
31.46
0
-0.35(-1.10%)
Mar 12, 2009
30.54
31.86
30.26
31.81
1,476,794
+1.13(+3.68%)
Mar 11, 2009
30.51
30.95
30.20
30.68
1,418,737
+0.50(+1.66%)
Mar 10, 2009
30.59
30.59
29.88
30.18
3,499,117
+0.09(+0.30%)
Mar 09, 2009
31.11
31.39
29.96
30.09
1,622,593
-1.32(-4.20%)
Mar 06, 2009
32.10
32.43
30.86
31.41
0
-0.44(-1.38%)
Mar 05, 2009
33.22
33.80
31.60
31.85
2,215,791
-2.18(-6.41%)
Mar 04, 2009
33.76
34.57
33.24
34.03
1,941,957
+0.66(+1.98%)
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
.