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 (%)
Mar 31, 2005
32.28
32.85
32.12
32.65
921,900
+0.24(+0.76%)
Mar 30, 2005
32.33
32.60
32.30
32.41
571,300
+0.08(+0.25%)
Mar 29, 2005
33.12
33.27
32.19
32.33
792,900
-1.11(-3.33%)
Mar 28, 2005
33.70
33.94
33.44
33.44
311,200
-0.26(-0.76%)
Mar 24, 2005
33.66
34.09
33.66
33.70
248,800
+0.09(+0.25%)
Mar 23, 2005
33.54
34.09
33.40
33.61
418,000
+0.09(+0.25%)
Mar 22, 2005
33.08
33.80
32.99
33.52
436,800
+0.42(+1.28%)
Mar 21, 2005
33.10
33.31
33.01
33.10
256,400
+0.07(+0.20%)
Mar 18, 2005
34.00
34.01
33.03
33.03
755,000
-1.42(-4.11%)
Mar 17, 2005
33.95
34.55
33.84
34.45
345,200
+0.49(+1.44%)
Mar 16, 2005
34.61
34.70
33.88
33.96
303,000
-0.65(-1.88%)
Mar 15, 2005
34.98
35.00
34.53
34.61
368,800
-0.17(-0.50%)
Mar 14, 2005
34.30
34.80
34.25
34.78
450,200
+0.76(+2.23%)
Mar 11, 2005
33.80
34.09
33.79
34.02
369,900
+0.34(+1.02%)
Mar 10, 2005
33.90
34.06
33.26
33.68
442,000
-0.25(-0.74%)
Mar 09, 2005
33.87
34.48
33.85
33.93
485,700
+0.09(+0.25%)
Mar 08, 2005
34.45
34.55
33.74
33.84
491,600
-0.85(-2.45%)
Mar 07, 2005
34.44
34.78
34.44
34.70
351,000
+0.29(+0.83%)
Mar 04, 2005
34.47
34.74
34.25
34.41
331,900
+0.04(+0.13%)
Mar 03, 2005
34.43
34.47
34.05
34.37
494,600
-0.06(-0.19%)
Mar 02, 2005
34.08
34.53
33.90
34.43
366,200
+0.20(+0.57%)
Mar 01, 2005
33.46
34.34
33.45
34.23
403,200
+0.88(+2.65%)
Feb 28, 2005
33.77
34.09
33.31
33.35
531,300
-0.18(-0.54%)
Feb 25, 2005
33.08
33.70
33.02
33.53
316,000
+0.33(+0.99%)
Feb 24, 2005
32.26
33.23
32.26
33.20
419,300
+0.95(+2.93%)
Feb 23, 2005
32.28
32.55
32.12
32.26
438,100
-0.03(-0.09%)
Feb 22, 2005
32.41
32.83
32.19
32.28
472,700
-0.18(-0.54%)
Feb 18, 2005
32.48
32.71
32.33
32.46
298,600
+0.01(+0.03%)
Feb 17, 2005
32.87
32.95
32.37
32.45
266,000
-0.39(-1.20%)
Feb 16, 2005
32.75
32.97
32.60
32.84
648,400
-0.01(-0.02%)
Feb 15, 2005
32.73
33.02
32.50
32.85
548,900
+0.21(+0.64%)
Feb 14, 2005
32.67
32.91
32.26
32.64
371,900
-0.03(-0.11%)
Feb 11, 2005
32.12
32.70
31.91
32.67
391,500
+0.55(+1.71%)
Feb 10, 2005
32.03
32.17
31.89
32.12
448,900
+0.07(+0.22%)
Feb 09, 2005
32.45
32.47
31.82
32.05
624,500
-0.42(-1.29%)
Feb 08, 2005
32.20
32.70
32.20
32.48
416,200
+0.23(+0.70%)
Feb 07, 2005
32.06
32.27
32.00
32.25
416,600
+0.13(+0.40%)
Feb 04, 2005
32.05
32.17
32.02
32.12
546,300
+0.12(+0.37%)
Feb 03, 2005
32.52
32.52
31.94
32.00
480,500
-0.52(-1.58%)
Feb 02, 2005
32.75
32.76
32.34
32.52
463,100
-0.23(-0.72%)
Feb 01, 2005
32.90
32.95
32.55
32.75
1,222,900
+0.37(+1.13%)
Jan 31, 2005
31.75
33.08
31.75
32.38
886,400
+0.84(+2.68%)
Jan 28, 2005
31.87
32.63
31.16
31.54
1,214,100
-0.46(-1.42%)
Jan 27, 2005
31.49
32.00
30.52
32.00
2,899,200
+4.29(+15.48%)
Jan 26, 2005
27.23
27.77
27.13
27.70
601,500
+0.57(+2.10%)
Jan 25, 2005
27.38
27.80
27.07
27.14
482,700
-0.16(-0.60%)
Jan 24, 2005
27.35
27.89
27.30
27.30
618,200
+0.25(+0.91%)
Jan 21, 2005
27.54
27.73
26.94
27.05
601,000
-0.41(-1.51%)
Jan 20, 2005
28.10
28.16
27.46
27.47
731,900
-0.76(-2.67%)
Jan 19, 2005
28.88
28.88
28.16
28.23
426,000
-0.66(-2.28%)
Jan 18, 2005
29.15
29.15
28.75
28.89
431,100
-0.26(-0.91%)
Jan 14, 2005
28.72
29.20
28.67
29.15
652,500
+0.43(+1.50%)
Jan 13, 2005
28.90
28.93
28.61
28.72
411,100
-0.12(-0.43%)
Jan 12, 2005
29.02
29.17
28.54
28.84
597,800
+0.33(+1.16%)
Jan 11, 2005
28.85
28.87
28.41
28.52
407,800
-0.39(-1.37%)
Jan 10, 2005
28.40
29.00
28.40
28.91
401,600
+0.43(+1.51%)
Jan 07, 2005
28.91
29.02
28.45
28.48
420,000
-0.36(-1.23%)
Jan 06, 2005
28.52
29.30
28.50
28.84
701,400
+0.41(+1.44%)
Jan 05, 2005
28.75
28.82
28.36
28.43
1,027,100
-0.31(-1.08%)
Jan 04, 2005
30.02
30.02
28.68
28.73
1,001,900
-1.33(-4.42%)
Jan 03, 2005
30.95
31.11
29.93
30.07
402,100
-0.83(-2.69%)
Dec 31, 2004
30.95
31.09
30.84
30.89
180,500
-0.05(-0.16%)
Dec 30, 2004
30.86
31.11
30.84
30.95
251,500
+0.11(+0.36%)
Dec 29, 2004
30.84
31.00
30.73
30.84
256,400
-0.12(-0.40%)
Dec 28, 2004
30.64
30.99
30.64
30.96
253,500
+0.38(+1.23%)
Dec 27, 2004
30.87
30.94
30.53
30.59
191,300
-0.25(-0.83%)
Dec 23, 2004
30.77
31.27
30.73
30.84
253,700
+0.02(+0.06%)
Dec 22, 2004
30.85
31.05
30.73
30.82
338,300
-0.11(-0.34%)
Dec 21, 2004
30.93
31.00
30.48
30.93
601,700
+0.12(+0.39%)
Dec 20, 2004
30.80
31.30
30.61
30.80
468,200
-0.09(-0.31%)
Dec 17, 2004
31.45
31.50
30.34
30.90
1,263,300
-0.78(-2.45%)
Dec 16, 2004
31.45
31.91
31.43
31.68
668,700
+0.22(+0.70%)
Dec 15, 2004
32.09
32.09
31.45
31.45
811,700
-0.62(-1.92%)
Dec 14, 2004
31.74
32.20
31.70
32.07
416,400
+0.33(+1.04%)
Dec 13, 2004
31.98
32.20
31.66
31.74
565,300
-0.19(-0.60%)
Dec 10, 2004
31.88
32.08
31.70
31.93
447,900
-0.16(-0.48%)
Dec 09, 2004
32.52
32.52
31.83
32.09
521,400
-0.46(-1.43%)
Dec 08, 2004
32.71
32.95
32.45
32.55
274,400
-0.16(-0.47%)
Dec 07, 2004
33.12
33.46
32.65
32.70
591,700
-0.48(-1.43%)
Dec 06, 2004
33.40
33.67
33.15
33.18
381,900
-0.17(-0.52%)
Dec 03, 2004
33.49
33.70
33.17
33.35
407,000
-0.10(-0.28%)
Dec 02, 2004
33.58
33.91
33.42
33.45
386,700
-0.12(-0.37%)
Dec 01, 2004
33.17
33.61
33.09
33.58
558,000
+0.48(+1.45%)
Nov 30, 2004
33.52
33.58
33.07
33.09
621,100
-0.48(-1.43%)
Nov 29, 2004
33.83
33.90
33.45
33.58
417,200
-0.11(-0.34%)
Nov 26, 2004
33.83
33.85
33.58
33.69
122,300
-0.14(-0.40%)
Nov 24, 2004
33.82
34.00
33.70
33.83
237,200
+0.06(+0.18%)
Nov 23, 2004
33.92
33.92
33.30
33.77
530,800
-0.03(-0.10%)
Nov 22, 2004
33.81
33.84
33.37
33.80
512,500
+0.11(+0.34%)
Nov 19, 2004
34.15
34.27
33.66
33.69
302,200
-0.43(-1.26%)
Nov 18, 2004
33.75
34.37
33.70
34.12
415,900
+0.05(+0.16%)
Nov 17, 2004
33.56
34.58
33.56
34.06
805,900
+0.50(+1.49%)
Nov 16, 2004
32.84
34.04
32.66
33.56
986,100
+0.62(+1.90%)
Nov 15, 2004
32.80
33.05
32.23
32.94
619,900
+0.14(+0.43%)
Nov 12, 2004
31.93
32.81
31.73
32.80
647,900
+0.87(+2.71%)
Nov 11, 2004
31.14
31.93
31.14
31.93
649,500
+0.79(+2.54%)
Nov 10, 2004
31.35
31.45
30.93
31.14
482,400
-0.25(-0.81%)
Nov 09, 2004
31.60
31.61
30.98
31.39
523,900
-0.23(-0.71%)
Nov 08, 2004
31.90
31.90
31.58
31.62
438,500
-0.10(-0.32%)
Nov 05, 2004
31.45
31.91
31.34
31.72
391,700
+0.37(+1.18%)
Nov 04, 2004
30.64
31.48
30.34
31.35
661,700
+0.66(+2.13%)
Nov 03, 2004
31.04
31.10
30.36
30.70
644,100
-0.06(-0.20%)
Nov 02, 2004
30.72
31.16
30.67
30.75
425,700
+0.04(+0.11%)
Nov 01, 2004
30.75
30.75
30.50
30.72
548,800
-0.05(-0.15%)
Oct 29, 2004
30.34
30.79
30.33
30.77
344,100
+0.32(+1.05%)
Oct 28, 2004
30.30
30.74
30.19
30.45
453,800
+0.14(+0.48%)
Oct 27, 2004
29.02
30.38
29.02
30.30
596,700
+1.28(+4.41%)
Oct 26, 2004
28.80
29.21
28.48
29.02
499,800
+0.12(+0.43%)
Oct 25, 2004
28.68
29.07
28.55
28.89
629,300
+0.04(+0.16%)
Oct 22, 2004
29.38
29.41
28.82
28.85
661,000
-0.60(-2.04%)
Oct 21, 2004
29.00
29.83
28.95
29.45
1,045,500
+0.70(+2.45%)
Oct 20, 2004
29.27
29.28
28.60
28.75
700,500
-0.56(-1.93%)
Oct 19, 2004
29.36
29.86
29.21
29.31
829,000
+0.07(+0.24%)
Oct 18, 2004
28.98
29.41
28.84
29.24
272,700
+0.23(+0.79%)
Oct 15, 2004
28.77
29.11
28.77
29.01
225,900
+0.26(+0.89%)
Oct 14, 2004
28.89
28.91
28.43
28.75
247,400
-0.08(-0.28%)
Oct 13, 2004
29.00
29.39
28.82
28.84
334,400
-0.21(-0.72%)
Oct 12, 2004
28.92
29.05
28.72
29.05
545,600
+0.13(+0.45%)
Oct 11, 2004
28.84
29.00
28.77
28.91
385,900
+0.12(+0.43%)
Oct 08, 2004
28.84
29.00
28.68
28.79
399,900
-0.09(-0.29%)
Oct 07, 2004
29.02
29.23
28.46
28.88
709,400
+0.13(+0.45%)
Oct 06, 2004
28.35
28.75
28.14
28.75
226,800
+0.34(+1.18%)
Oct 05, 2004
28.17
28.60
28.17
28.41
341,800
+0.25(+0.87%)
Oct 04, 2004
28.10
28.40
27.99
28.16
509,800
+0.11(+0.37%)
Oct 01, 2004
27.54
28.07
27.54
28.06
445,300
+0.59(+2.15%)
Sep 30, 2004
26.76
27.54
26.68
27.47
561,800
+0.76(+2.85%)
Sep 29, 2004
26.71
27.00
26.55
26.71
422,400
+0.01(+0.02%)
Sep 28, 2004
26.75
27.13
26.48
26.70
304,700
-0.04(-0.13%)
Sep 27, 2004
26.65
26.80
26.51
26.74
611,000
-0.03(-0.09%)
Sep 24, 2004
26.62
26.80
26.57
26.77
596,900
+0.16(+0.60%)
Sep 23, 2004
26.86
26.86
26.48
26.61
447,800
-0.25(-0.93%)
Sep 22, 2004
27.00
27.23
26.79
26.86
709,700
-0.73(-2.65%)
Sep 21, 2004
26.80
27.63
26.79
27.59
942,200
+0.78(+2.91%)
Sep 20, 2004
25.85
26.90
25.77
26.80
1,070,800
+0.95(+3.69%)
Sep 17, 2004
25.36
25.88
25.23
25.85
428,600
+0.50(+1.95%)
Sep 16, 2004
25.05
25.84
25.05
25.36
413,500
+0.28(+1.12%)
Sep 15, 2004
24.97
25.18
24.88
25.07
348,700
+0.09(+0.38%)
Sep 14, 2004
25.07
25.07
24.85
24.98
211,100
-0.09(-0.34%)
Sep 13, 2004
24.70
25.25
24.62
25.07
324,300
+0.39(+1.60%)
Sep 10, 2004
24.46
24.69
24.35
24.67
498,700
+0.18(+0.73%)
Sep 09, 2004
23.98
24.62
23.95
24.49
251,800
+0.59(+2.47%)
Sep 08, 2004
24.45
24.52
23.82
23.90
258,200
-0.54(-2.21%)
Sep 07, 2004
24.30
24.55
24.30
24.44
161,500
+0.23(+0.93%)
Sep 03, 2004
24.52
24.52
24.12
24.21
143,900
-0.38(-1.53%)
Sep 02, 2004
24.48
24.64
24.40
24.59
226,500
+0.11(+0.47%)
Sep 01, 2004
24.08
24.57
24.08
24.48
331,900
+0.40(+1.64%)
Aug 31, 2004
23.84
24.08
23.74
24.08
201,600
+0.23(+0.96%)
Aug 30, 2004
24.00
24.11
23.68
23.85
209,100
-0.15(-0.62%)
Aug 27, 2004
23.70
24.20
23.70
24.00
268,500
+0.32(+1.37%)
Aug 26, 2004
23.69
23.77
23.46
23.68
281,500
-0.02(-0.06%)
Aug 25, 2004
23.28
23.75
23.25
23.69
179,400
+0.41(+1.76%)
Aug 24, 2004
23.52
23.59
23.15
23.28
178,100
-0.23(-1.00%)
Aug 23, 2004
23.34
23.70
23.34
23.52
183,600
+0.16(+0.69%)
Aug 20, 2004
22.93
23.43
22.90
23.36
219,400
+0.38(+1.65%)
Aug 19, 2004
22.84
23.22
22.84
22.98
279,000
+0.13(+0.57%)
Aug 18, 2004
22.44
22.86
22.35
22.84
332,900
+0.32(+1.44%)
Aug 17, 2004
22.50
22.74
22.43
22.52
243,000
+0.09(+0.40%)
Aug 16, 2004
21.82
22.53
21.81
22.43
336,400
+0.65(+2.98%)
Aug 13, 2004
21.93
22.00
21.60
21.78
297,500
-0.13(-0.59%)
Aug 12, 2004
22.49
22.49
21.68
21.91
589,300
-0.59(-2.62%)
Aug 11, 2004
23.18
23.18
22.32
22.50
409,300
-0.74(-3.18%)
Aug 10, 2004
22.98
23.24
22.96
23.24
210,800
+0.35(+1.55%)
Aug 09, 2004
22.93
23.04
22.84
22.89
169,800
+0.05(+0.22%)
Aug 06, 2004
23.24
23.41
22.80
22.84
317,700
-0.55(-2.37%)
Aug 05, 2004
24.07
24.07
23.39
23.39
293,600
-0.68(-2.80%)
Aug 04, 2004
23.91
24.16
23.86
24.07
510,900
+0.08(+0.33%)
Aug 03, 2004
24.05
24.12
23.84
23.98
319,500
-0.02(-0.06%)
Aug 02, 2004
23.75
24.11
23.52
24.00
406,000
+0.26(+1.10%)
Jul 30, 2004
23.92
23.95
23.69
23.74
336,700
-0.18(-0.75%)
Jul 29, 2004
22.61
23.97
22.61
23.92
708,800
+1.32(+5.82%)
Jul 28, 2004
22.68
22.68
22.25
22.61
295,100
-0.07(-0.31%)
Jul 27, 2004
22.54
22.75
22.43
22.68
191,300
+0.21(+0.96%)
Jul 26, 2004
22.73
22.91
22.41
22.46
264,600
-0.27(-1.21%)
Jul 23, 2004
23.30
23.30
22.73
22.73
314,800
-0.57(-2.42%)
Jul 22, 2004
23.07
23.35
22.87
23.30
249,700
+0.22(+0.95%)
Jul 21, 2004
23.86
23.95
23.05
23.08
462,000
-0.72(-3.03%)
Jul 20, 2004
23.67
23.80
23.52
23.80
285,800
+0.13(+0.55%)
Jul 19, 2004
23.70
23.98
23.55
23.67
271,300
+0.03(+0.11%)
Jul 16, 2004
23.88
23.88
23.64
23.64
203,700
-0.18(-0.73%)
Jul 15, 2004
24.12
24.24
23.77
23.82
256,200
-0.30(-1.26%)
Jul 14, 2004
24.18
24.43
24.05
24.12
388,600
-0.18(-0.74%)
Jul 13, 2004
24.00
24.34
24.00
24.30
342,300
+0.12(+0.50%)
Jul 12, 2004
24.38
24.40
24.12
24.18
386,600
-0.19(-0.76%)
Jul 09, 2004
24.25
24.47
24.22
24.37
219,000
+0.19(+0.76%)
Jul 08, 2004
24.22
24.38
23.91
24.18
255,200
-0.07(-0.27%)
Jul 07, 2004
24.10
24.41
24.10
24.25
203,800
+0.18(+0.73%)
Jul 06, 2004
24.75
24.75
24.05
24.07
302,500
-0.80(-3.24%)
Jul 02, 2004
24.75
24.98
24.75
24.88
237,400
+0.11(+0.42%)
Jul 01, 2004
25.25
25.32
24.77
24.77
497,700
-0.60(-2.36%)
Jun 30, 2004
24.93
25.38
24.93
25.38
590,500
+0.43(+1.70%)
Jun 29, 2004
24.57
25.00
24.57
24.95
474,400
+0.38(+1.53%)
Jun 28, 2004
24.54
24.67
24.38
24.57
476,500
+0.16(+0.66%)
Jun 25, 2004
24.20
24.50
24.16
24.41
656,000
+0.22(+0.91%)
Jun 24, 2004
23.98
24.25
23.95
24.20
323,200
+0.03(+0.12%)
Jun 23, 2004
23.75
24.26
23.68
24.16
449,500
+0.41(+1.75%)
Jun 22, 2004
23.65
23.84
23.57
23.75
539,300
+0.10(+0.42%)
Jun 21, 2004
23.90
23.98
23.65
23.65
254,000
-0.26(-1.07%)
Jun 18, 2004
23.80
24.21
23.70
23.91
401,300
+0.11(+0.46%)
Jun 17, 2004
23.57
23.84
23.33
23.80
433,600
+0.23(+0.95%)
Jun 16, 2004
23.43
23.62
23.29
23.57
365,000
+0.24(+1.03%)
Jun 15, 2004
22.66
23.45
22.66
23.33
831,000
+0.71(+3.14%)
Jun 14, 2004
23.12
23.12
22.52
22.62
374,700
-0.54(-2.33%)
Jun 10, 2004
23.12
23.24
23.05
23.16
374,300
+0.11(+0.50%)
Jun 09, 2004
23.10
23.26
22.98
23.05
419,600
-0.02(-0.11%)
Jun 08, 2004
23.32
23.36
22.93
23.07
609,200
-0.05(-0.24%)
Jun 07, 2004
23.09
23.18
22.84
23.12
203,100
+0.20(+0.85%)
Jun 04, 2004
22.80
23.21
22.70
22.93
292,300
+0.25(+1.08%)
Jun 03, 2004
23.00
23.04
22.66
22.68
275,400
-0.22(-0.96%)
Jun 02, 2004
22.93
23.05
22.70
22.91
137,600
-0.02(-0.09%)
Jun 01, 2004
23.00
23.24
22.78
22.93
187,300
-0.18(-0.76%)
May 28, 2004
22.85
23.15
22.75
23.10
255,100
+0.25(+1.09%)
May 27, 2004
22.77
23.02
22.68
22.85
223,400
+0.03(+0.13%)
May 26, 2004
22.39
22.82
22.33
22.82
267,100
+0.38(+1.67%)
May 25, 2004
22.10
22.48
21.96
22.45
399,600
+0.30(+1.38%)
May 24, 2004
22.02
22.34
21.95
22.14
193,000
+0.24(+1.10%)
May 21, 2004
21.87
21.97
21.73
21.90
138,100
+0.04(+0.18%)
May 20, 2004
21.57
21.98
21.52
21.86
478,800
+0.39(+1.84%)
May 19, 2004
21.45
22.05
21.44
21.46
368,200
+0.11(+0.54%)
May 18, 2004
21.35
21.51
21.31
21.35
603,500
+0.05(+0.23%)
May 17, 2004
21.60
21.60
21.20
21.30
376,400
-0.32(-1.50%)
May 14, 2004
21.69
21.80
21.53
21.62
550,600
-0.07(-0.35%)
May 13, 2004
21.39
21.89
21.38
21.70
344,500
+0.25(+1.19%)
May 12, 2004
21.64
21.64
21.18
21.45
546,000
-0.25(-1.15%)
May 11, 2004
21.46
21.84
21.46
21.70
511,200
+0.23(+1.07%)
May 10, 2004
21.75
21.86
21.27
21.46
460,500
-0.38(-1.74%)
May 07, 2004
21.82
22.16
21.81
21.84
423,000
-0.11(-0.50%)
May 06, 2004
22.40
22.40
21.76
21.95
366,600
-0.47(-2.10%)
May 05, 2004
22.43
22.64
22.30
22.43
197,700
+0.05(+0.25%)
May 04, 2004
22.23
22.66
22.23
22.37
535,600
+0.15(+0.68%)
May 03, 2004
22.48
22.77
22.10
22.22
673,200
-0.30(-1.35%)
Apr 30, 2004
22.57
22.72
22.39
22.52
470,200
-0.05(-0.20%)
Apr 29, 2004
22.93
22.93
22.54
22.57
418,800
-0.32(-1.42%)
Apr 28, 2004
23.20
23.20
22.88
22.89
660,500
-0.30(-1.31%)
Apr 27, 2004
23.80
23.90
23.14
23.20
520,600
-0.69(-2.89%)
Apr 26, 2004
24.20
24.39
23.79
23.89
320,800
-0.03(-0.13%)
Apr 23, 2004
24.25
24.27
23.71
23.92
346,000
-0.33(-1.36%)
Apr 22, 2004
24.29
24.35
24.00
24.25
268,100
-0.02(-0.06%)
Apr 21, 2004
23.75
24.27
23.74
24.27
395,200
+0.57(+2.38%)
Apr 20, 2004
24.25
24.45
23.70
23.70
282,700
-0.56(-2.31%)
Apr 19, 2004
24.05
24.45
24.05
24.26
396,000
+0.26(+1.08%)
Apr 16, 2004
24.00
24.05
23.78
24.00
374,800
+0.00(+0.02%)
Apr 15, 2004
24.04
24.24
23.83
24.00
272,900
-0.04(-0.15%)
Apr 14, 2004
24.20
24.60
23.99
24.03
272,100
-0.43(-1.78%)
Apr 13, 2004
25.00
25.09
24.46
24.46
291,500
-0.54(-2.14%)
Apr 12, 2004
25.18
25.36
24.90
25.00
239,100
-0.10(-0.40%)
Apr 08, 2004
25.48
25.59
25.09
25.10
272,600
-0.16(-0.65%)
Apr 07, 2004
25.04
25.36
24.96
25.27
148,200
+0.27(+1.06%)
Apr 06, 2004
25.36
25.36
24.95
25.00
207,600
-0.35(-1.38%)
Apr 05, 2004
25.15
25.43
25.02
25.35
252,800
+0.23(+0.90%)
Apr 02, 2004
24.99
25.20
24.95
25.12
290,700
+0.39(+1.56%)
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
.