HRS: Historical Prices for HARRIS CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	43.53	44.27	43.25	43.59	530,200	43.59
20-Nov-09	43.05	43.26	42.72	43.07	772,000	43.07
19-Nov-09	44.21	44.21	43.12	43.35	1,182,600	43.35
18-Nov-09	44.84	44.96	44.20	44.55	589,600	44.55
18-Nov-09	$ 0.22 Dividend
17-Nov-09	44.82	45.15	44.57	45.12	629,200	44.90
16-Nov-09	44.57	45.10	44.57	44.98	820,300	44.76
13-Nov-09	44.54	44.78	44.15	44.43	763,600	44.21
12-Nov-09	44.82	45.19	44.37	44.39	799,000	44.17
11-Nov-09	44.79	45.16	44.35	44.80	888,000	44.58
10-Nov-09	45.19	45.23	44.06	44.35	1,649,300	44.13
9-Nov-09	44.66	45.41	44.49	45.37	1,141,700	45.15
6-Nov-09	44.29	44.83	43.87	44.40	1,105,900	44.18
5-Nov-09	43.98	44.63	43.59	44.23	1,533,900	44.01
4-Nov-09	43.34	43.83	43.10	43.26	1,249,100	43.05
3-Nov-09	42.67	43.23	42.08	43.10	1,432,500	42.89
2-Nov-09	41.86	43.08	41.59	42.59	1,646,500	42.38
30-Oct-09	42.07	42.55	40.97	41.72	2,167,500	41.52
29-Oct-09	41.81	42.41	41.60	42.24	1,581,500	42.03
28-Oct-09	41.49	43.00	40.40	41.66	5,763,900	41.46
27-Oct-09	38.97	39.23	37.44	37.94	2,592,300	37.76
26-Oct-09	39.43	40.26	38.94	38.96	1,701,200	38.77
23-Oct-09	40.82	40.82	39.35	39.45	1,293,500	39.26
22-Oct-09	39.85	40.43	39.58	40.38	1,267,400	40.18
21-Oct-09	40.05	40.64	39.89	40.01	1,291,000	39.81
20-Oct-09	40.41	40.82	39.64	40.18	1,568,200	39.98
19-Oct-09	40.06	40.48	39.37	40.18	2,596,000	39.98
16-Oct-09	37.22	39.93	37.22	39.88	3,492,800	39.69
15-Oct-09	37.07	37.31	36.92	37.22	954,800	37.04
14-Oct-09	37.99	38.00	37.26	37.34	1,126,000	37.16
13-Oct-09	37.73	37.73	37.14	37.42	708,300	37.24
12-Oct-09	38.55	38.76	37.46	37.73	985,900	37.55
9-Oct-09	37.58	38.15	37.58	38.15	632,900	37.96
8-Oct-09	37.12	37.77	37.02	37.60	767,700	37.42
7-Oct-09	37.38	37.62	36.93	37.12	1,123,200	36.94
6-Oct-09	37.21	37.63	37.13	37.32	998,400	37.14
5-Oct-09	36.10	36.93	35.88	36.93	1,211,300	36.75
2-Oct-09	35.99	36.43	35.65	36.00	1,177,200	35.82
1-Oct-09	37.38	37.40	35.99	36.14	2,464,600	35.96
30-Sep-09	37.70	37.91	36.91	37.60	1,014,000	37.42
29-Sep-09	37.75	38.00	37.23	37.70	964,900	37.52
28-Sep-09	37.34	38.17	37.34	37.56	863,400	37.38
25-Sep-09	36.95	37.47	36.69	37.21	1,056,500	37.03
24-Sep-09	38.32	38.32	36.91	37.20	1,152,400	37.02
23-Sep-09	37.77	39.42	37.45	38.31	3,030,600	38.12
22-Sep-09	37.74	37.74	37.33	37.56	1,610,700	37.38
21-Sep-09	36.51	37.68	36.31	37.54	1,556,900	37.36
18-Sep-09	36.62	36.86	36.30	36.57	1,652,400	36.39
17-Sep-09	36.43	36.61	36.03	36.37	1,177,500	36.19
16-Sep-09	36.37	36.66	36.00	36.61	718,500	36.43
15-Sep-09	36.18	36.48	35.93	36.46	979,300	36.28
14-Sep-09	36.42	36.56	36.16	36.32	849,900	36.14
11-Sep-09	36.64	36.75	36.08	36.47	857,200	36.29
10-Sep-09	35.75	36.74	35.64	36.62	995,900	36.44
9-Sep-09	35.42	36.12	35.19	35.84	1,220,900	35.67
8-Sep-09	35.18	35.72	35.01	35.43	1,318,300	35.26
4-Sep-09	34.57	35.06	34.26	34.99	1,013,900	34.82
4-Sep-09	$ 0.22 Dividend
3-Sep-09	33.82	35.45	33.44	34.60	2,805,300	34.21
2-Sep-09	33.64	33.95	33.47	33.70	1,154,500	33.32
1-Sep-09	34.80	35.24	33.75	33.77	1,034,600	33.39
31-Aug-09	34.90	35.20	34.45	34.73	982,500	34.34
28-Aug-09	35.49	35.70	34.85	35.04	858,700	34.65
27-Aug-09	35.02	35.15	34.53	35.02	795,600	34.63
26-Aug-09	34.87	35.50	34.72	35.24	718,100	34.85
25-Aug-09	35.48	35.56	34.85	35.22	881,700	34.83
24-Aug-09	35.32	35.47	35.00	35.29	991,600	34.89
21-Aug-09	34.67	35.37	34.38	35.23	1,607,700	34.84
* 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