Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 53.06 53.34 52.84 53.13 419,684 +0.16(+0.30%)
Apr 28, 2011 52.94 53.30 52.73 52.97 527,687 -0.08(-0.15%)
Apr 27, 2011 52.98 53.33 52.77 53.05 634,221 +0.20(+0.38%)
Apr 26, 2011 52.16 53.06 52.08 52.85 593,925 +0.87(+1.67%)
Apr 25, 2011 52.22 52.26 51.89 51.98 355,166 -0.24(-0.46%)
Apr 21, 2011 52.06 52.50 51.70 52.22 733,302 +0.51(+0.99%)
Apr 20, 2011 51.06 51.71 51.03 51.71 1,025,584 +1.33(+2.64%)
Apr 19, 2011 50.20 50.47 49.88 50.38 854,000 +0.39(+0.78%)
Apr 18, 2011 49.48 50.21 49.29 49.99 1,060,968 -0.06(-0.12%)
Apr 15, 2011 50.15 50.56 49.89 50.05 722,969 +0.02(+0.04%)
Apr 14, 2011 49.44 50.07 49.07 50.03 687,556 +0.29(+0.58%)
Apr 13, 2011 50.59 50.62 49.46 49.74 1,152,701 -0.48(-0.96%)
Apr 12, 2011 50.35 50.85 50.14 50.22 820,492 -0.34(-0.67%)
Apr 11, 2011 50.81 51.21 50.38 50.56 738,846 -0.24(-0.47%)
Apr 08, 2011 51.08 51.60 50.35 50.80 561,032 -0.23(-0.45%)
Apr 07, 2011 51.25 51.66 50.88 51.03 645,969 -0.37(-0.72%)
Apr 06, 2011 51.00 51.69 50.75 51.40 1,187,648 +0.77(+1.52%)
Apr 05, 2011 50.80 51.20 50.55 50.63 766,849 -0.15(-0.30%)
Apr 04, 2011 51.01 51.01 50.36 50.78 1,248,251 +0.73(+1.46%)
Apr 01, 2011 49.98 50.36 49.79 50.05 1,084,238 +0.45(+0.91%)
Mar 31, 2011 49.37 49.61 49.09 49.60 732,758 +0.26(+0.53%)
Mar 30, 2011 49.39 49.70 49.28 49.34 907,360 +0.21(+0.43%)
Mar 29, 2011 48.25 49.15 48.17 49.13 933,496 +0.73(+1.51%)
Mar 28, 2011 48.16 48.61 48.10 48.40 1,192,299 +0.34(+0.71%)
Mar 25, 2011 48.27 48.40 47.87 48.06 1,243,616 -0.11(-0.23%)
Mar 24, 2011 48.73 49.00 48.13 48.17 1,347,819 -0.55(-1.13%)
Mar 23, 2011 49.07 49.24 48.54 48.72 1,430,055 +0.43(+0.89%)
Mar 22, 2011 48.08 48.73 47.98 48.29 1,605,572 +0.31(+0.65%)
Mar 21, 2011 47.61 48.01 47.61 47.98 2,307,871 +1.46(+3.14%)
Mar 18, 2011 45.97 46.93 45.82 46.52 2,107,418 +1.27(+2.81%)
Mar 17, 2011 45.51 46.15 44.86 45.25 1,777,391 +1.70(+3.90%)
Mar 16, 2011 44.04 44.56 43.26 43.55 1,436,823 -0.70(-1.58%)
Mar 15, 2011 44.01 44.44 43.95 44.25 741,907 -0.44(-0.98%)
Mar 14, 2011 45.10 45.39 44.47 44.69 754,633 -0.89(-1.95%)
Mar 11, 2011 44.65 45.72 44.55 45.58 1,391,994 +0.87(+1.95%)
Mar 10, 2011 44.97 45.26 44.60 44.71 800,429 -0.67(-1.48%)
Mar 09, 2011 45.95 46.00 45.07 45.38 1,212,323 -0.68(-1.48%)
Mar 08, 2011 45.75 46.23 45.52 46.06 712,205 +0.47(+1.03%)
Mar 07, 2011 46.48 46.48 45.25 45.59 651,401 -0.59(-1.28%)
Mar 04, 2011 46.62 46.74 45.74 46.18 940,770 -0.57(-1.22%)
Mar 03, 2011 46.17 46.76 46.11 46.75 1,120,835 +0.87(+1.90%)
Mar 02, 2011 45.96 46.25 45.74 45.88 918,394 -0.07(-0.15%)
Mar 01, 2011 46.87 46.95 45.93 45.95 765,274 -0.71(-1.52%)
Feb 28, 2011 46.74 46.80 46.43 46.66 1,168,290 +0.21(+0.45%)
Feb 25, 2011 46.28 46.52 46.08 46.45 821,099 +0.43(+0.93%)
Feb 24, 2011 45.97 46.35 45.58 46.02 1,395,119 +0.02(+0.04%)
Feb 23, 2011 47.76 47.76 45.56 46.00 1,721,865 -1.47(-3.10%)
Feb 22, 2011 48.20 48.30 47.25 47.47 1,200,909 -1.18(-2.43%)
Feb 18, 2011 48.56 48.78 48.07 48.65 1,096,094 +0.19(+0.39%)
Feb 17, 2011 48.49 48.65 48.18 48.46 1,033,178 -0.12(-0.25%)
Feb 16, 2011 48.94 48.99 48.41 48.58 1,563,631 -0.24(-0.49%)
Feb 15, 2011 49.20 49.33 48.68 48.82 799,374 -0.48(-0.97%)
Feb 14, 2011 49.26 49.61 49.19 49.30 739,676 +0.09(+0.18%)
Feb 11, 2011 49.27 49.71 48.93 49.21 850,790 -0.14(-0.28%)
Feb 10, 2011 49.22 49.65 48.73 49.35 1,111,967 +0.14(+0.28%)
Feb 09, 2011 48.77 49.24 48.63 49.21 1,282,924 +0.43(+0.88%)
Feb 08, 2011 48.23 48.82 48.23 48.78 1,414,235 +0.49(+1.01%)
Feb 07, 2011 47.38 48.43 47.38 48.29 1,359,732 +0.93(+1.96%)
Feb 04, 2011 46.58 47.36 46.34 47.36 903,301 +1.10(+2.38%)
Feb 03, 2011 46.53 46.57 45.95 46.26 1,062,856 -0.23(-0.49%)
Feb 02, 2011 46.43 46.86 46.25 46.49 1,140,601 -0.03(-0.06%)
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.