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 (%)
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%)
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
.