HAR: Historical Prices for HARMAN INTL INDS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	35.82	36.28	35.82	36.17	659,700	36.17
19-Nov-09	36.79	36.86	35.69	36.07	475,400	36.07
18-Nov-09	37.52	37.75	36.55	37.00	465,000	37.00
17-Nov-09	37.11	37.50	36.16	37.42	601,500	37.42
16-Nov-09	37.93	37.93	36.42	37.09	1,135,800	37.09
13-Nov-09	38.45	38.50	37.36	37.79	871,500	37.79
12-Nov-09	39.16	39.29	38.14	38.26	568,000	38.26
11-Nov-09	39.43	39.43	38.66	39.10	580,100	39.10
10-Nov-09	39.05	39.33	38.16	38.88	620,900	38.88
9-Nov-09	38.54	39.09	38.10	39.09	580,700	39.09
6-Nov-09	38.59	39.36	37.60	38.09	698,100	38.09
5-Nov-09	37.42	38.69	36.83	38.65	1,189,300	38.65
4-Nov-09	36.89	38.08	36.80	36.91	1,088,700	36.91
3-Nov-09	36.18	36.70	35.50	36.44	1,090,400	36.44
2-Nov-09	37.96	38.01	36.06	36.69	2,159,900	36.69
30-Oct-09	37.52	40.33	37.27	37.61	7,133,200	37.61
29-Oct-09	32.12	33.18	32.07	33.00	1,045,000	33.00
28-Oct-09	33.89	34.15	31.54	32.01	1,576,400	32.01
27-Oct-09	35.41	35.47	33.50	34.01	1,013,800	34.01
26-Oct-09	35.70	37.00	35.16	35.30	601,100	35.30
23-Oct-09	36.65	36.65	35.22	35.55	511,300	35.55
22-Oct-09	36.26	36.70	35.07	36.48	552,900	36.48
21-Oct-09	36.16	36.95	36.03	36.11	697,500	36.11
20-Oct-09	36.58	36.71	35.43	36.11	559,300	36.11
19-Oct-09	36.73	37.07	36.06	36.50	1,028,300	36.50
16-Oct-09	36.89	37.15	36.27	36.60	874,500	36.60
15-Oct-09	36.92	37.52	36.64	37.36	1,105,600	37.36
14-Oct-09	36.56	37.15	36.51	37.07	1,211,600	37.07
13-Oct-09	35.28	36.00	34.89	35.63	1,008,000	35.63
12-Oct-09	35.59	35.91	35.22	35.39	1,182,900	35.39
9-Oct-09	35.09	35.45	34.20	35.38	620,000	35.38
8-Oct-09	34.19	35.81	34.19	35.10	1,041,400	35.10
7-Oct-09	33.91	34.60	33.70	33.87	825,800	33.87
6-Oct-09	33.13	34.21	33.07	34.03	1,117,200	34.03
5-Oct-09	31.99	32.99	31.35	32.96	802,700	32.96
2-Oct-09	32.14	32.17	30.90	31.60	1,502,800	31.60
1-Oct-09	33.73	33.73	31.90	32.60	1,545,200	32.60
30-Sep-09	34.35	34.70	33.12	33.88	1,263,000	33.88
29-Sep-09	31.80	34.57	31.54	33.98	2,724,200	33.98
28-Sep-09	30.21	31.90	29.98	31.64	1,011,000	31.64
25-Sep-09	30.23	30.51	29.55	30.12	1,144,900	30.12
24-Sep-09	32.12	32.45	30.26	30.51	793,300	30.51
23-Sep-09	32.58	32.68	31.90	31.98	1,055,700	31.98
22-Sep-09	32.27	32.93	32.14	32.62	1,037,000	32.62
21-Sep-09	32.06	32.27	31.34	32.05	1,162,900	32.05
18-Sep-09	30.54	33.06	30.46	32.47	2,656,700	32.47
17-Sep-09	29.02	31.06	28.82	30.30	2,250,200	30.30
16-Sep-09	29.00	29.13	28.57	29.04	848,000	29.04
15-Sep-09	28.44	29.17	28.43	28.97	1,041,300	28.97
14-Sep-09	28.35	28.74	27.86	28.40	1,816,600	28.40
11-Sep-09	29.35	29.75	29.06	29.13	1,194,600	29.13
10-Sep-09	29.27	29.71	28.44	29.34	1,015,600	29.34
9-Sep-09	28.60	29.86	28.32	29.26	1,488,500	29.26
8-Sep-09	27.83	28.45	27.73	28.23	1,135,800	28.23
4-Sep-09	27.72	27.97	27.31	27.77	1,086,400	27.77
3-Sep-09	27.78	27.87	26.85	27.54	1,478,000	27.54
2-Sep-09	28.45	28.85	27.52	27.56	1,422,600	27.56
1-Sep-09	29.97	30.44	28.44	28.51	1,505,800	28.51
31-Aug-09	30.40	30.70	29.85	29.99	896,300	29.99
28-Aug-09	31.69	32.11	30.43	30.92	1,238,400	30.92
27-Aug-09	29.60	31.31	29.32	31.14	2,379,600	31.14
26-Aug-09	29.54	30.12	29.10	29.66	1,838,200	29.66
25-Aug-09	28.29	29.95	28.16	29.75	4,252,600	29.75
24-Aug-09	28.26	29.00	27.03	27.10	1,484,100	27.10
21-Aug-09	28.81	29.09	27.89	28.67	1,544,900	28.67
20-Aug-09	26.87	29.12	26.87	27.74	2,359,600	27.74
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions