HARRIS $50.10

up +0.20


23/5/2013 04:23 PM  |  NYSE : HRS  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

HRS historical data

Date Open High Low Close Volume
5/23/2013 49.43 50.30 49.37 50.10 5808
5/22/2013 50.41 50.65 49.68 49.90 7225
5/21/2013 50.55 50.83 50.14 50.17 6897
5/20/2013 50.30 50.94 50.06 50.36 6798
5/17/2013 49.31 50.68 49.31 50.46 9837
5/16/2013 49.71 50.49 49.37 49.43 10867
5/15/2013 49.27 49.84 49.16 49.82 6964
5/14/2013 48.87 49.69 48.87 49.29 9860
5/13/2013 49.04 49.37 48.58 48.99 8840
5/10/2013 48.57 48.98 48.32 48.79 7153
5/9/2013 48.26 48.96 48.11 48.52 9637
5/8/2013 47.06 48.45 47.01 48.29 9623
5/7/2013 46.68 47.31 46.49 47.20 6448
5/6/2013 46.42 46.79 46.18 46.60 6030
5/3/2013 46.39 46.65 46.26 46.47 6902
5/2/2013 45.41 46.07 45.30 45.90 9003
5/1/2013 45.92 45.92 45.20 45.22 9840
4/30/2013 44.99 46.51 43.95 46.20 16026
4/29/2013 44.18 44.62 43.95 44.59 8044
4/26/2013 44.18 44.30 43.72 43.93 8727
4/25/2013 43.78 44.33 43.64 44.26 8415
4/24/2013 43.12 43.76 42.92 43.58 7921
4/23/2013 42.99 43.22 42.72 43.10 12347
4/22/2013 42.04 43.04 41.80 42.74 12210
4/19/2013 41.75 42.08 41.62 41.98 9331
4/18/2013 41.63 41.83 41.08 41.66 12693
4/17/2013 42.21 42.45 41.29 41.71 17551
4/16/2013 42.97 43.10 42.15 42.36 18279
4/15/2013 43.78 43.93 42.56 42.80 21468
4/12/2013 44.80 45.75 43.85 44.06 25218
4/11/2013 45.68 46.58 45.56 46.56 10243
4/10/2013 45.15 45.85 45.08 45.81 7051
4/9/2013 44.67 45.38 44.48 44.95 8025
4/8/2013 44.67 44.74 44.33 44.74 5087
4/5/2013 44.76 44.88 44.37 44.52 6161
4/4/2013 45.64 45.79 45.10 45.27 5974
4/3/2013 46.32 46.66 45.59 45.80 7735
4/2/2013 46.36 46.50 45.93 46.25 7782
4/1/2013 46.29 46.29 45.75 46.04 10501
3/28/2013 45.35 46.58 45.01 46.34 13148
3/27/2013 44.66 45.38 44.32 45.29 8493
3/26/2013 44.82 45.04 44.67 44.90 9248
3/25/2013 44.05 44.71 44.03 44.63 10924
3/22/2013 44.26 44.31 43.70 43.99 9407
3/21/2013 44.58 44.91 44.13 44.13 9634
3/20/2013 44.89 45.16 44.70 44.98 7634
3/19/2013 44.47 46.11 44.11 44.61 11406
3/18/2013 43.92 44.61 43.75 44.30 8115
3/15/2013 44.74 44.93 44.22 44.36 15791
3/14/2013 45.44 45.50 44.77 44.89 8543
3/13/2013 44.94 45.43 44.66 45.26 8787
3/12/2013 44.80 44.95 44.47 44.93 12187
3/11/2013 45.38 45.45 44.59 44.82 13152
3/8/2013 45.94 46.00 45.08 45.42 10258
3/7/2013 45.75 46.23 45.48 45.74 7859
3/6/2013 46.79 46.80 45.39 45.73 17519
3/5/2013 47.33 47.51 47.02 47.23 6209
3/4/2013 47.51 47.73 47.05 47.33 4897
3/1/2013 47.85 48.17 47.33 47.71 6841
2/28/2013 47.92 48.44 47.92 48.07 8162
2/27/2013 47.34 48.49 47.34 48.06 9238
2/26/2013 47.09 47.46 46.90 47.31 7756
2/25/2013 48.26 48.37 47.10 47.10 9785
2/22/2013 47.13 48.20 47.13 47.98 8583
2/21/2013 47.21 47.21 46.68 47.00 8784
2/20/2013 47.18 47.88 47.18 47.46 8472
2/19/2013 47.57 48.06 47.30 47.65 9679
2/15/2013 47.94 47.97 47.45 47.61 9001
2/14/2013 46.96 47.87 46.87 47.74 9329
2/13/2013 46.84 47.18 46.63 47.10 6390
2/12/2013 46.59 46.89 46.37 46.75 6619
2/11/2013 46.53 46.86 46.27 46.54 8130
2/8/2013 46.69 47.03 46.49 46.62 8115
2/7/2013 46.56 46.88 46.21 46.53 8799
2/6/2013 46.10 46.70 45.97 46.50 6480
2/5/2013 45.82 46.39 45.73 46.31 7302
2/4/2013 46.01 46.25 45.65 45.68 7468
2/1/2013 46.04 46.50 45.61 46.28 13876
1/31/2013 46.86 47.05 46.15 46.20 13151
1/30/2013 46.78 47.49 46.72 46.90 9844
1/29/2013 48.82 48.84 46.72 47.09 16781
1/28/2013 49.72 49.72 49.11 49.25 6862
1/25/2013 49.50 49.64 49.19 49.49 8125
1/24/2013 49.59 49.85 49.24 49.48 7646
1/23/2013 49.95 50.06 49.42 49.55 5433
1/22/2013 50.03 50.13 49.48 49.85 6193
1/18/2013 49.75 50.09 49.05 49.94 8607
1/17/2013 49.86 50.02 49.66 49.73 6278
1/16/2013 49.56 49.63 49.31 49.49 3657
1/15/2013 48.95 49.70 48.90 49.65 6348
1/14/2013 49.67 49.67 48.87 49.19 6161
1/11/2013 50.29 50.29 49.71 49.75 5964
1/10/2013 50.28 50.53 49.81 50.04 4958
1/9/2013 49.12 50.01 49.05 50.00 11390
1/8/2013 49.37 49.52 48.83 48.91 8584
1/7/2013 49.59 50.21 49.34 50.07 7646
1/4/2013 49.58 50.24 49.25 49.88 7110
1/3/2013 50.21 50.46 49.42 49.44 7740
1/2/2013 49.87 50.45 49.84 50.21 9770
12/31/2012 48.25 48.98 48.11 48.96 5268
Marketplace
Trading Center