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 (%)
Aug 31, 2009
34.90
35.20
34.45
34.73
982,414
-0.31(-0.88%)
Aug 28, 2009
35.49
35.70
34.85
35.04
858,694
+0.02(+0.06%)
Aug 27, 2009
35.02
35.15
34.53
35.02
795,582
-0.22(-0.62%)
Aug 26, 2009
34.87
35.50
34.72
35.24
718,071
+0.02(+0.06%)
Aug 25, 2009
35.48
35.56
34.85
35.22
881,661
-0.07(-0.20%)
Aug 24, 2009
35.32
35.47
35.00
35.29
991,557
+0.06(+0.17%)
Aug 21, 2009
34.67
35.37
34.38
35.23
1,607,657
+0.70(+2.03%)
Aug 20, 2009
34.48
34.66
34.09
34.53
1,356,395
+0.27(+0.79%)
Aug 19, 2009
33.43
34.56
33.36
34.26
2,235,985
+0.39(+1.15%)
Aug 18, 2009
32.49
33.93
32.45
33.87
1,647,241
+1.52(+4.70%)
Aug 17, 2009
32.39
32.80
32.14
32.35
1,139,359
-1.03(-3.09%)
Aug 14, 2009
34.17
34.17
33.00
33.38
1,475,918
-0.81(-2.37%)
Aug 13, 2009
35.71
37.24
33.87
34.19
6,376,615
+3.70(+12.14%)
Aug 12, 2009
29.54
30.57
29.38
30.49
2,126,893
+1.00(+3.39%)
Aug 11, 2009
31.81
31.81
29.49
29.49
2,338,361
-2.51(-7.84%)
Aug 10, 2009
31.32
32.01
31.25
32.00
928,945
+0.64(+2.04%)
Aug 07, 2009
31.05
31.37
30.90
31.36
731,029
+0.58(+1.89%)
Aug 06, 2009
30.91
31.06
30.47
30.78
833,717
-0.04(-0.13%)
Aug 05, 2009
31.57
31.77
30.71
30.82
747,987
-0.56(-1.78%)
Aug 04, 2009
30.83
31.38
30.75
31.38
1,026,039
+0.53(+1.72%)
Aug 03, 2009
31.50
31.75
30.81
30.85
1,071,535
-0.46(-1.47%)
Jul 31, 2009
31.63
31.79
31.29
31.31
767,064
-0.35(-1.11%)
Jul 30, 2009
31.93
32.19
31.57
31.66
521,532
+0.05(+0.16%)
Jul 29, 2009
31.56
31.68
31.13
31.61
451,876
-0.06(-0.19%)
Jul 28, 2009
31.23
31.79
31.15
31.67
617,182
+0.24(+0.76%)
Jul 27, 2009
31.43
31.51
30.96
31.43
573,280
-0.02(-0.06%)
Jul 24, 2009
31.32
31.50
30.97
31.45
288
-0.11(-0.35%)
Jul 23, 2009
30.95
31.91
30.85
31.56
928,513
+0.50(+1.61%)
Jul 22, 2009
30.82
31.22
30.68
31.06
707,611
-0.04(-0.13%)
Jul 21, 2009
30.74
31.11
30.32
31.10
1,221,568
+0.63(+2.07%)
Jul 20, 2009
30.20
30.51
30.11
30.47
583,295
+0.38(+1.26%)
Jul 17, 2009
29.82
30.68
29.65
30.09
693,455
+0.07(+0.23%)
Jul 16, 2009
29.60
30.14
29.04
30.02
1,039,917
+0.47(+1.59%)
Jul 15, 2009
28.75
29.60
28.54
29.55
1,237,958
+0.97(+3.39%)
Jul 14, 2009
27.74
28.58
27.72
28.58
1,462,565
+0.81(+2.92%)
Jul 13, 2009
27.02
27.86
26.95
27.77
1,620,503
+0.18(+0.65%)
Jul 10, 2009
27.57
27.69
27.11
27.59
1,059,799
-0.04(-0.14%)
Jul 09, 2009
27.71
27.90
27.45
27.63
1,061,368
+0.09(+0.33%)
Jul 08, 2009
27.50
27.92
27.05
27.54
966,376
+0.03(+0.11%)
Jul 07, 2009
28.22
28.43
27.42
27.51
975,082
-0.77(-2.72%)
Jul 06, 2009
28.55
28.63
28.00
28.28
852,209
-0.31(-1.08%)
Jul 02, 2009
29.09
29.21
28.55
28.59
870,876
-0.66(-2.26%)
Jul 01, 2009
28.75
29.50
28.59
29.25
1,240,840
+0.89(+3.14%)
Jun 30, 2009
28.54
28.75
28.27
28.36
1,212,375
-0.16(-0.56%)
Jun 29, 2009
28.38
28.67
28.11
28.52
1,020,033
+0.17(+0.60%)
Jun 26, 2009
28.28
28.60
27.98
28.35
1,268,321
-0.01(-0.04%)
Jun 25, 2009
28.06
28.43
27.95
28.36
1,178,777
+0.41(+1.47%)
Jun 24, 2009
27.99
28.37
27.75
27.95
801,735
+0.10(+0.36%)
Jun 23, 2009
28.04
28.23
27.60
27.85
1,302,018
-0.10(-0.36%)
Jun 22, 2009
28.51
28.67
27.90
27.95
1,234,933
-0.86(-2.99%)
Jun 19, 2009
29.31
29.34
28.26
28.81
2,139,160
-0.21(-0.72%)
Jun 18, 2009
28.75
29.43
28.75
29.02
916,299
-0.25(-0.85%)
Jun 17, 2009
29.09
29.54
28.98
29.27
945,612
+0.22(+0.76%)
Jun 16, 2009
29.62
29.66
28.88
29.05
1,058,860
-0.34(-1.16%)
Jun 15, 2009
30.13
30.13
28.67
29.39
1,538,164
-0.88(-2.91%)
Jun 12, 2009
29.90
30.29
29.51
30.27
1,031,537
+0.32(+1.07%)
Jun 11, 2009
29.86
30.44
29.85
29.95
1,236,059
+0.15(+0.50%)
Jun 10, 2009
30.46
30.59
29.55
29.80
1,337,398
-0.54(-1.78%)
Jun 09, 2009
30.68
30.91
30.12
30.34
1,428,734
-0.18(-0.59%)
Jun 08, 2009
30.49
30.80
30.37
30.52
1,173,441
-0.46(-1.48%)
Jun 05, 2009
31.67
31.67
30.72
30.98
889,564
+0.02(+0.06%)
Jun 04, 2009
30.44
31.03
30.44
30.96
1,593,623
+0.62(+2.04%)
Jun 03, 2009
30.97
31.50
30.29
30.34
1,578,072
-0.66(-2.13%)
Jun 02, 2009
30.88
31.41
30.83
31.00
1,992,954
-0.16(-0.51%)
Jun 01, 2009
31.36
32.00
31.07
31.16
2,061,148
+0.08(+0.26%)
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%)
Mar 02, 2009
34.99
36.18
33.29
33.37
3,526,707
-3.91(-10.49%)
Feb 27, 2009
37.18
38.04
36.80
37.28
0
-0.15(-0.40%)
Feb 26, 2009
39.22
39.25
37.41
37.43
2,235,725
-1.31(-3.38%)
Feb 25, 2009
39.22
39.40
38.27
38.74
2,179,042
-0.46(-1.17%)
Feb 24, 2009
38.29
39.40
37.64
39.20
2,137,077
+1.30(+3.43%)
Feb 23, 2009
39.48
39.70
37.76
37.90
2,110,487
-1.24(-3.17%)
Feb 20, 2009
36.25
39.74
38.71
39.14
0
-0.75(-1.88%)
Feb 19, 2009
41.41
41.53
39.73
39.89
1,664,062
-1.25(-3.04%)
Feb 18, 2009
40.78
41.59
40.11
41.14
2,224,454
+0.40(+0.98%)
Feb 17, 2009
40.61
41.97
40.00
40.74
2,566,703
-1.55(-3.67%)
Feb 13, 2009
42.34
43.03
41.97
42.29
2,444,537
+0.07(+0.17%)
Feb 12, 2009
42.39
42.76
41.36
42.22
2,749,040
-0.38(-0.89%)
Feb 11, 2009
43.00
43.29
42.08
42.60
1,305,625
-0.35(-0.81%)
Feb 10, 2009
43.77
44.24
42.79
42.95
1,544,401
-1.06(-2.41%)
Feb 09, 2009
44.77
45.25
43.56
44.01
1,807,530
-0.85(-1.89%)
Feb 06, 2009
43.31
45.03
43.26
44.86
2,494,928
+1.49(+3.44%)
Feb 05, 2009
41.89
43.71
41.51
43.37
1,538,675
+0.43(+1.00%)
Feb 04, 2009
42.95
43.82
42.65
42.94
1,694,067
+0.39(+0.92%)
Feb 03, 2009
42.70
43.00
41.58
42.55
1,979,875
-0.15(-0.35%)
Feb 02, 2009
42.98
43.99
41.83
42.70
2,222,854
-0.59(-1.36%)
Jan 30, 2009
43.75
44.42
42.88
43.29
0
-0.19(-0.44%)
Jan 29, 2009
44.30
44.46
42.97
43.48
984,340
-1.28(-2.86%)
Jan 28, 2009
44.70
45.00
44.12
44.76
1,325,953
+0.78(+1.77%)
Jan 27, 2009
43.63
44.10
43.15
43.98
759,052
+0.32(+0.73%)
Jan 26, 2009
42.95
44.00
42.76
43.66
1,250,363
+0.85(+1.99%)
Jan 23, 2009
41.01
42.98
40.31
42.81
1,426,846
+0.78(+1.86%)
Jan 22, 2009
41.85
42.50
40.71
42.03
1,507,015
-0.17(-0.40%)
Jan 21, 2009
40.56
42.38
40.47
42.20
1,763,659
+1.89(+4.69%)
Jan 20, 2009
41.69
41.70
39.97
40.31
1,980,198
-1.23(-2.96%)
Jan 16, 2009
41.85
41.85
40.64
41.54
2,036,148
+0.58(+1.42%)
Jan 15, 2009
37.61
41.25
37.15
40.96
2,856,874
+3.36(+8.94%)
Jan 14, 2009
38.50
38.63
37.00
37.60
1,590,284
-1.38(-3.54%)
Jan 13, 2009
38.33
39.13
38.10
38.98
1,214,440
+0.66(+1.72%)
Jan 12, 2009
38.90
39.05
38.03
38.32
766,880
-0.34(-0.88%)
Jan 09, 2009
39.45
39.63
38.34
38.66
644,184
-0.71(-1.80%)
Jan 08, 2009
39.21
39.39
38.43
39.37
753,213
+0.17(+0.43%)
Jan 07, 2009
40.04
40.04
38.72
39.20
977,436
-1.43(-3.52%)
Jan 06, 2009
40.16
40.95
39.64
40.63
929,424
+0.76(+1.91%)
Jan 05, 2009
40.26
40.58
39.38
39.87
906,120
-0.43(-1.07%)
Jan 02, 2009
38.60
40.41
37.71
40.30
0
+2.25(+5.91%)
Jan 01, 2009
37.49
38.35
37.40
38.05
0
+0.00(+0.00%)
Dec 31, 2008
37.49
38.35
37.40
38.05
749,418
+0.66(+1.77%)
Dec 30, 2008
36.30
37.41
36.30
37.39
773,413
+1.21(+3.34%)
Dec 29, 2008
36.65
36.65
35.28
36.18
778,720
-0.44(-1.20%)
Dec 26, 2008
36.94
36.94
36.18
36.62
337,513
+0.29(+0.80%)
Dec 24, 2008
36.06
36.42
35.70
36.33
203,569
+0.37(+1.03%)
Dec 23, 2008
36.49
36.89
35.81
35.96
702,079
-0.37(-1.02%)
Dec 22, 2008
37.31
37.88
35.43
36.33
924,456
-0.94(-2.52%)
Dec 19, 2008
36.81
38.01
36.81
37.27
1,211,682
+0.71(+1.94%)
Dec 18, 2008
37.27
37.71
36.23
36.56
845,710
-0.62(-1.67%)
Dec 17, 2008
36.96
37.67
36.10
37.18
821,358
-0.20(-0.54%)
Dec 16, 2008
36.09
37.43
35.34
37.38
1,135,892
+1.71(+4.79%)
Dec 15, 2008
36.04
36.15
35.08
35.67
941,356
-0.46(-1.27%)
Dec 12, 2008
33.62
36.21
33.31
36.13
1,090,445
+1.16(+3.32%)
Dec 11, 2008
35.95
36.81
34.68
34.97
991,096
-1.37(-3.77%)
Dec 10, 2008
36.04
36.90
35.71
36.34
1,016,431
+0.42(+1.17%)
Dec 09, 2008
34.50
36.93
34.45
35.92
1,435,325
+0.80(+2.28%)
Dec 08, 2008
33.73
35.59
33.47
35.12
1,436,814
+2.13(+6.46%)
Dec 05, 2008
32.87
32.99
30.87
32.99
1,614,378
-0.28(-0.84%)
Dec 04, 2008
33.29
33.75
32.60
33.27
1,987,010
-0.55(-1.63%)
Dec 03, 2008
32.43
33.87
31.93
33.82
1,188,470
+0.71(+2.14%)
Dec 02, 2008
32.40
33.15
31.95
33.11
1,618,954
+1.10(+3.44%)
Dec 01, 2008
33.93
34.00
32.01
32.01
1,495,426
-2.87(-8.23%)
Nov 28, 2008
34.39
34.90
33.62
34.88
582,610
+0.48(+1.40%)
Nov 26, 2008
32.22
34.64
32.22
34.40
1,531,753
+1.73(+5.30%)
Nov 25, 2008
33.02
33.54
32.14
32.67
2,391,034
+0.17(+0.52%)
Nov 24, 2008
31.02
33.10
30.30
32.50
1,512,701
+2.44(+8.12%)
Nov 21, 2008
29.03
30.07
27.56
30.06
1,593,763
+1.45(+5.07%)
Nov 20, 2008
29.56
31.13
28.38
28.61
1,252,482
-1.44(-4.79%)
Nov 19, 2008
31.50
32.40
29.99
30.05
1,712,913
-1.51(-4.78%)
Nov 18, 2008
31.76
32.53
30.63
31.56
1,699,359
-0.15(-0.47%)
Nov 17, 2008
32.67
33.14
31.67
31.71
1,832,825
-1.33(-4.03%)
Nov 14, 2008
34.20
34.56
32.50
33.04
0
-2.13(-6.06%)
Nov 13, 2008
33.94
35.17
32.97
35.17
3,219,495
+1.57(+4.67%)
Nov 12, 2008
34.02
34.12
33.20
33.60
1,750,749
-1.05(-3.03%)
Nov 11, 2008
36.03
36.07
34.05
34.65
1,203,175
-1.61(-4.44%)
Nov 10, 2008
37.27
37.59
35.68
36.26
954,255
-0.26(-0.71%)
Nov 07, 2008
35.91
36.66
35.31
36.52
1,199,946
+2.02(+5.86%)
Nov 06, 2008
36.53
37.28
34.32
34.50
1,856,991
-2.32(-6.30%)
Nov 05, 2008
37.25
38.57
36.74
36.82
1,689,916
-0.90(-2.39%)
Nov 04, 2008
37.09
39.64
36.00
37.72
2,540,558
+1.22(+3.34%)
Nov 03, 2008
35.93
36.73
35.68
36.50
1,042,024
+0.55(+1.53%)
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%)
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
.