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 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%)
Nov 01, 2007
60.23
61.71
59.80
60.17
815,600
-0.39(-0.64%)
Oct 31, 2007
60.70
61.19
59.50
60.56
755,488
-0.14(-0.23%)
Oct 30, 2007
61.34
61.70
60.62
60.70
662,400
-0.70(-1.14%)
Oct 29, 2007
60.87
61.81
60.76
61.40
508,500
+0.90(+1.49%)
Oct 26, 2007
60.85
61.30
59.50
60.50
717,200
+0.50(+0.83%)
Oct 25, 2007
60.94
60.95
58.94
60.00
515,600
-0.81(-1.33%)
Oct 24, 2007
59.63
61.00
58.69
60.81
750,800
+0.93(+1.55%)
Oct 23, 2007
59.69
60.51
59.31
59.88
731,900
+0.69(+1.17%)
Oct 22, 2007
57.46
59.58
57.20
59.19
973,800
+1.51(+2.62%)
Oct 19, 2007
59.68
59.99
57.68
57.68
582,400
-2.01(-3.37%)
Oct 18, 2007
59.67
60.05
59.40
59.69
337,300
-0.09(-0.15%)
Oct 17, 2007
59.99
60.25
58.78
59.78
521,600
+0.04(+0.07%)
Oct 16, 2007
60.95
61.05
59.40
59.74
581,800
-1.14(-1.87%)
Oct 15, 2007
60.67
61.46
60.33
60.88
622,200
+0.07(+0.12%)
Oct 12, 2007
59.86
60.87
59.33
60.81
654,873
+1.30(+2.18%)
Oct 11, 2007
60.85
61.05
58.82
59.51
455,400
-0.95(-1.57%)
Oct 10, 2007
60.17
61.31
60.14
60.46
412,929
+0.09(+0.15%)
Oct 09, 2007
61.11
61.19
59.77
60.37
578,100
-0.43(-0.71%)
Oct 08, 2007
60.81
61.40
60.61
60.80
751,700
-0.21(-0.34%)
Oct 05, 2007
59.45
61.12
59.35
61.01
841,455
+2.22(+3.78%)
Oct 04, 2007
58.94
59.15
58.30
58.79
840,400
+0.11(+0.19%)
Oct 03, 2007
58.89
59.11
58.25
58.68
445,200
-0.61(-1.03%)
Oct 02, 2007
59.90
60.21
58.92
59.29
549,100
-0.41(-0.69%)
Oct 01, 2007
57.94
59.93
57.79
59.70
887,021
+1.91(+3.31%)
Sep 28, 2007
57.97
58.23
57.35
57.79
503,800
-0.03(-0.05%)
Sep 27, 2007
57.64
58.05
57.27
57.82
795,300
+0.29(+0.50%)
Sep 26, 2007
58.08
59.41
57.30
57.53
741,100
-0.15(-0.26%)
Sep 25, 2007
56.19
57.88
56.05
57.68
905,050
+0.84(+1.48%)
Sep 24, 2007
57.98
58.40
56.50
56.84
1,003,300
-1.21(-2.08%)
Sep 21, 2007
58.50
58.70
57.86
58.05
853,400
+0.10(+0.17%)
Sep 20, 2007
58.82
58.83
57.87
57.95
668,900
-0.82(-1.40%)
Sep 19, 2007
59.20
59.90
58.11
58.77
589,100
-0.11(-0.19%)
Sep 18, 2007
57.71
59.09
57.57
58.88
563,400
+1.45(+2.52%)
Sep 17, 2007
57.84
58.10
57.06
57.43
514,000
-0.60(-1.03%)
Sep 14, 2007
57.85
58.33
57.66
58.03
561,400
-0.28(-0.48%)
Sep 13, 2007
59.60
59.82
58.17
58.31
560,300
-0.81(-1.37%)
Sep 12, 2007
59.90
60.00
58.94
59.12
463,500
-1.06(-1.76%)
Sep 11, 2007
58.78
60.18
58.70
60.18
545,700
+1.56(+2.66%)
Sep 10, 2007
59.03
59.35
57.84
58.62
398,300
-0.17(-0.29%)
Sep 07, 2007
59.90
60.06
58.36
58.79
779,246
-1.62(-2.68%)
Sep 06, 2007
60.30
60.49
59.48
60.41
667,200
+0.38(+0.63%)
Sep 05, 2007
60.77
61.25
59.95
60.03
770,500
-1.56(-2.53%)
Sep 04, 2007
60.41
62.43
60.00
61.59
983,257
+0.76(+1.25%)
Aug 31, 2007
59.90
61.00
59.50
60.83
849,100
+1.61(+2.72%)
Aug 30, 2007
58.07
59.60
58.07
59.22
890,800
+0.48(+0.82%)
Aug 29, 2007
56.98
58.78
56.98
58.74
706,700
+2.06(+3.63%)
Aug 28, 2007
58.19
58.45
56.57
56.68
684,300
-1.80(-3.08%)
Aug 27, 2007
59.07
59.47
58.44
58.48
526,400
-0.47(-0.80%)
Aug 24, 2007
58.49
59.21
58.15
58.95
576,400
+0.49(+0.84%)
Aug 23, 2007
59.50
59.64
58.00
58.46
569,500
-0.76(-1.28%)
Aug 22, 2007
58.18
59.35
57.70
59.22
953,600
+1.79(+3.12%)
Aug 21, 2007
58.07
58.50
57.25
57.43
602,100
-0.64(-1.10%)
Aug 20, 2007
58.10
58.71
57.50
58.07
939,400
+0.47(+0.82%)
Aug 17, 2007
56.68
58.24
56.41
57.60
1,077,600
+0.92(+1.62%)
Aug 16, 2007
55.08
56.76
54.39
56.68
1,353,600
+1.14(+2.05%)
Aug 15, 2007
57.01
57.03
54.71
55.54
1,134,600
-1.54(-2.70%)
Aug 14, 2007
58.42
58.94
56.98
57.08
788,800
-1.29(-2.21%)
Aug 13, 2007
57.50
58.82
56.90
58.37
1,077,900
+0.09(+0.15%)
Aug 10, 2007
54.22
58.55
52.00
58.28
1,395,400
+3.55(+6.49%)
Aug 09, 2007
55.05
56.17
54.54
54.73
1,752,400
-0.94(-1.69%)
Aug 08, 2007
57.54
60.12
54.58
55.67
2,468,100
-0.29(-0.52%)
Aug 07, 2007
54.91
57.59
54.86
55.96
1,593,700
+0.83(+1.51%)
Aug 06, 2007
54.70
55.81
54.04
55.13
1,143,443
+0.31(+0.57%)
Aug 03, 2007
55.31
55.67
54.76
54.82
862,300
-0.85(-1.53%)
Aug 02, 2007
55.21
55.82
54.77
55.67
619,110
+0.62(+1.13%)
Aug 01, 2007
54.88
55.07
53.35
55.05
929,557
+0.17(+0.31%)
Jul 31, 2007
56.39
56.60
54.71
54.88
975,682
-0.74(-1.33%)
Jul 30, 2007
54.58
55.93
53.84
55.62
887,000
+1.04(+1.91%)
Jul 27, 2007
55.32
55.90
54.55
54.58
1,176,275
-0.91(-1.64%)
Jul 26, 2007
56.10
56.11
54.55
55.49
941,995
-1.41(-2.48%)
Jul 25, 2007
57.23
57.74
56.50
56.90
670,500
+0.30(+0.53%)
Jul 24, 2007
58.11
58.20
56.39
56.60
663,485
-1.54(-2.65%)
Jul 23, 2007
59.13
59.13
57.97
58.14
703,512
-0.65(-1.11%)
Jul 20, 2007
58.03
59.22
58.00
58.79
1,226,400
+0.52(+0.89%)
Jul 19, 2007
57.60
58.42
57.38
58.27
837,500
+1.02(+1.78%)
Jul 18, 2007
57.20
57.36
56.46
57.25
577,700
-0.28(-0.49%)
Jul 17, 2007
57.06
57.60
57.06
57.53
697,300
+0.46(+0.81%)
Jul 16, 2007
57.33
57.52
56.76
57.07
700,100
-0.33(-0.57%)
Jul 13, 2007
57.34
57.57
56.62
57.40
481,780
-0.22(-0.38%)
Jul 12, 2007
56.41
57.65
56.34
57.62
537,000
+1.42(+2.53%)
Jul 11, 2007
55.72
56.48
55.46
56.20
520,900
+0.45(+0.81%)
Jul 10, 2007
56.34
56.60
55.73
55.75
807,000
-0.65(-1.15%)
Jul 09, 2007
55.99
56.52
55.67
56.40
612,600
+0.49(+0.88%)
Jul 06, 2007
55.70
56.08
55.36
55.91
735,200
+0.39(+0.70%)
Jul 05, 2007
56.48
56.48
55.14
55.52
647,700
-0.70(-1.25%)
Jul 03, 2007
54.58
56.37
54.58
56.22
396,900
+0.80(+1.44%)
Jul 02, 2007
54.96
55.45
54.80
55.42
457,300
+0.87(+1.59%)
Jun 29, 2007
54.87
55.23
54.26
54.55
797,600
-0.07(-0.13%)
Jun 28, 2007
53.55
55.14
53.37
54.62
994,770
+1.15(+2.15%)
Jun 27, 2007
53.31
53.64
53.14
53.47
1,413,500
+0.04(+0.07%)
Jun 26, 2007
53.83
54.29
53.18
53.43
943,100
-0.20(-0.37%)
Jun 25, 2007
54.22
54.44
53.25
53.63
1,065,200
-0.75(-1.38%)
Jun 22, 2007
54.38
55.00
54.18
54.38
1,054,200
-0.66(-1.20%)
Jun 21, 2007
55.05
55.47
54.57
55.04
1,303,100
+0.06(+0.11%)
Jun 20, 2007
55.58
55.84
54.86
54.98
1,213,100
-0.59(-1.06%)
Jun 19, 2007
55.70
56.50
54.66
55.57
2,322,600
+2.43(+4.57%)
Jun 18, 2007
53.02
53.49
53.02
53.14
1,135,700
+0.35(+0.66%)
Jun 15, 2007
52.78
52.95
52.60
52.79
1,069,400
+0.19(+0.36%)
Jun 14, 2007
52.33
52.80
52.20
52.60
678,700
+0.44(+0.84%)
Jun 13, 2007
51.71
52.19
51.60
52.16
971,200
+0.71(+1.38%)
Jun 12, 2007
51.79
52.08
51.22
51.45
963,500
-0.46(-0.89%)
Jun 11, 2007
51.87
52.50
51.74
51.91
926,300
-0.03(-0.06%)
Jun 08, 2007
50.84
52.06
50.80
51.94
1,114,800
+1.15(+2.26%)
Jun 07, 2007
50.70
51.18
50.45
50.79
1,968,204
+0.22(+0.44%)
Jun 06, 2007
50.26
50.70
50.20
50.57
1,563,600
+0.46(+0.92%)
Jun 05, 2007
49.74
50.26
49.67
50.11
1,788,519
+0.37(+0.74%)
Jun 04, 2007
48.60
49.87
48.60
49.74
1,926,169
+1.07(+2.20%)
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
.