Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	36.15	37.10	36.15	37.10	375,900	+1.07(+2.97%)
May 29, 2003	35.78	36.38	35.70	36.03	392,900	+0.25(+0.70%)
May 28, 2003	36.00	36.17	35.72	35.78	268,100	-0.22(-0.61%)
May 27, 2003	34.90	36.16	34.69	36.00	335,300	+1.06(+3.05%)
May 23, 2003	34.83	35.24	34.76	34.94	258,000	+0.09(+0.26%)
May 22, 2003	34.55	34.86	34.42	34.84	284,100	+0.35(+1.01%)
May 21, 2003	34.50	34.98	34.28	34.49	491,100	+0.09(+0.28%)
May 20, 2003	34.91	35.38	33.95	34.40	345,600	-0.51(-1.45%)
May 19, 2003	35.25	35.25	34.66	34.91	271,000	-0.34(-0.98%)
May 16, 2003	35.00	35.25	34.83	35.25	449,200	+0.17(+0.48%)
May 15, 2003	35.42	35.42	34.89	35.08	203,400	+0.05(+0.14%)
May 14, 2003	35.50	35.75	34.77	35.03	402,800	-0.33(-0.93%)
May 13, 2003	36.12	36.12	35.00	35.36	491,500	-0.77(-2.12%)
May 12, 2003	34.19	36.45	34.10	36.12	916,900	+1.92(+5.63%)
May 09, 2003	33.50	34.45	33.35	34.20	321,500	+1.03(+3.11%)
May 08, 2003	33.40	33.48	32.95	33.17	145,800	-0.33(-0.99%)
May 07, 2003	33.21	33.50	33.14	33.50	218,600	+0.30(+0.89%)
May 06, 2003	33.55	33.98	33.20	33.20	484,700	-0.29(-0.87%)
May 05, 2003	33.19	33.80	33.05	33.49	344,000	+0.39(+1.18%)
May 02, 2003	32.44	33.28	31.98	33.10	657,400	+0.67(+2.07%)
May 01, 2003	33.26	33.45	32.35	32.44	426,200	-0.86(-2.58%)
Apr 30, 2003	33.15	33.75	32.90	33.30	401,000	+0.08(+0.23%)
Apr 29, 2003	32.58	33.24	32.44	33.22	321,000	+0.64(+1.96%)
Apr 28, 2003	32.90	33.02	32.51	32.58	416,000	-0.36(-1.09%)
Apr 25, 2003	32.88	32.97	32.35	32.94	297,600	-0.06(-0.18%)
Apr 24, 2003	33.99	33.99	32.72	33.00	387,000	-0.99(-2.91%)
Apr 23, 2003	34.00	34.30	33.65	33.99	388,500	-0.01(-0.03%)
Apr 22, 2003	33.23	34.19	32.94	34.00	419,000	+0.76(+2.27%)
Apr 21, 2003	33.00	33.25	32.81	33.24	249,700	+0.24(+0.74%)
Apr 17, 2003	32.96	33.17	32.70	33.00	336,000	+0.14(+0.43%)
Apr 16, 2003	32.60	33.62	32.60	32.86	833,500	+0.27(+0.81%)
Apr 15, 2003	31.64	32.59	31.64	32.59	455,300	+0.95(+3.02%)
Apr 14, 2003	31.25	31.64	30.86	31.64	185,900	+0.52(+1.65%)
Apr 11, 2003	31.38	31.55	31.00	31.12	254,900	-0.07(-0.24%)
Apr 10, 2003	30.75	31.24	30.31	31.20	277,600	+0.45(+1.46%)
Apr 09, 2003	31.18	31.72	30.75	30.75	269,000	-0.38(-1.22%)
Apr 08, 2003	30.80	31.31	30.59	31.13	361,100	+0.38(+1.22%)
Apr 07, 2003	30.39	31.75	30.39	30.75	266,400	+0.38(+1.23%)
Apr 04, 2003	30.43	30.80	30.38	30.38	166,700	+0.08(+0.26%)
Apr 03, 2003	30.71	31.03	30.30	30.30	220,200	-0.41(-1.34%)
Apr 02, 2003	29.52	30.77	29.52	30.71	702,800	+1.63(+5.61%)
Apr 01, 2003	29.34	29.80	28.68	29.08	398,700	-0.21(-0.70%)
Mar 31, 2003	29.50	29.57	29.20	29.29	327,400	-0.38(-1.26%)
Mar 28, 2003	29.70	29.95	29.45	29.66	223,000	-0.04(-0.13%)
Mar 27, 2003	29.50	30.19	29.00	29.70	320,900	+0.20(+0.68%)
Mar 26, 2003	29.57	30.34	29.35	29.50	481,300	-0.02(-0.08%)
Mar 25, 2003	29.43	29.75	29.35	29.52	376,600	+0.05(+0.19%)
Mar 24, 2003	30.11	30.11	29.00	29.47	417,100	-0.63(-2.09%)
Mar 21, 2003	30.10	30.34	29.88	30.10	580,100	+0.16(+0.52%)
Mar 20, 2003	29.74	30.10	28.93	29.95	428,900	+0.21(+0.71%)
Mar 19, 2003	29.65	29.90	29.44	29.73	226,300	+0.07(+0.25%)
Mar 18, 2003	29.20	29.73	28.62	29.66	497,800	+0.59(+2.01%)
Mar 17, 2003	28.07	29.12	27.88	29.07	589,900	+0.75(+2.65%)
Mar 14, 2003	28.68	28.68	28.05	28.32	516,300	-0.39(-1.38%)
Mar 13, 2003	26.93	28.88	26.93	28.72	1,124,500	+1.80(+6.69%)
Mar 12, 2003	27.71	27.88	26.15	26.92	1,114,400	-0.79(-2.85%)
Mar 11, 2003	27.88	28.15	27.55	27.71	551,800	+0.26(+0.95%)
Mar 10, 2003	28.00	28.38	27.45	27.45	927,500	-1.40(-4.85%)
Mar 07, 2003	29.95	29.95	28.70	28.85	875,200	-1.42(-4.71%)
Mar 06, 2003	29.75	30.32	29.60	30.27	346,800	+0.42(+1.42%)
Mar 05, 2003	29.95	30.10	29.10	29.85	783,000	-0.15(-0.50%)
Mar 04, 2003	31.70	31.70	30.00	30.00	846,600	-1.82(-5.73%)
Mar 03, 2003	31.83	32.20	31.54	31.82	475,300	+0.06(+0.19%)
Feb 28, 2003	30.86	31.90	30.86	31.77	570,400	+0.91(+2.97%)
Feb 27, 2003	29.88	30.93	29.70	30.85	436,400	+1.05(+3.52%)
Feb 26, 2003	29.91	30.00	29.60	29.80	207,600	-0.10(-0.33%)
Feb 25, 2003	29.70	29.99	28.82	29.90	389,000	+0.09(+0.32%)
Feb 24, 2003	30.68	30.77	29.68	29.80	407,900	-0.95(-3.09%)
Feb 21, 2003	30.00	30.77	29.88	30.75	426,300	+0.66(+2.21%)
Feb 20, 2003	29.77	30.11	29.39	30.09	302,300	+0.19(+0.64%)
Feb 19, 2003	29.82	29.91	29.46	29.90	246,200	-0.03(-0.08%)
Feb 18, 2003	29.90	30.07	29.82	29.93	192,700	+0.03(+0.08%)
Feb 14, 2003	29.50	29.90	29.27	29.90	223,200	+0.40(+1.37%)
Feb 13, 2003	29.65	29.65	29.08	29.50	312,900	-0.24(-0.82%)
Feb 12, 2003	29.80	29.91	29.65	29.74	302,700	-0.06(-0.18%)
Feb 11, 2003	29.25	30.07	29.11	29.80	296,600	+0.55(+1.88%)
Feb 10, 2003	28.93	29.43	28.91	29.25	293,800	+0.30(+1.02%)
Feb 07, 2003	29.29	29.39	28.89	28.95	158,300	-0.21(-0.74%)
Feb 06, 2003	29.89	29.97	29.05	29.16	241,600	-0.72(-2.41%)
Feb 05, 2003	29.88	30.48	29.64	29.89	289,900	+0.14(+0.45%)
Feb 04, 2003	29.90	29.98	29.29	29.75	309,700	-0.20(-0.67%)
Feb 03, 2003	30.70	30.74	29.79	29.95	369,900	-0.80(-2.60%)
Jan 31, 2003	29.39	30.95	29.25	30.75	796,900	+1.32(+4.47%)
Jan 30, 2003	29.09	30.32	28.88	29.43	632,700	+0.38(+1.29%)
Jan 29, 2003	28.90	29.28	28.49	29.06	279,800	-0.27(-0.90%)
Jan 28, 2003	28.21	29.32	28.20	29.32	392,700	+1.15(+4.08%)
Jan 27, 2003	29.00	29.07	28.12	28.18	394,000	-0.74(-2.56%)
Jan 24, 2003	28.80	29.18	28.66	28.91	340,800	+0.14(+0.49%)
Jan 23, 2003	28.04	28.90	28.04	28.77	325,700	+0.96(+3.47%)
Jan 22, 2003	28.30	28.41	27.75	27.81	348,400	-0.52(-1.82%)
Jan 21, 2003	28.85	29.00	28.27	28.32	336,400	-0.53(-1.82%)
Jan 17, 2003	28.98	29.30	28.86	28.85	165,800	-0.22(-0.77%)
Jan 16, 2003	29.43	29.66	28.95	29.07	334,500	-0.35(-1.19%)
Jan 15, 2003	29.80	29.80	29.15	29.43	248,200	-0.32(-1.09%)
Jan 14, 2003	29.90	29.91	29.45	29.75	321,900	-0.25(-0.85%)
Jan 13, 2003	31.05	31.05	29.90	30.00	264,100	-0.87(-2.82%)
Jan 10, 2003	29.90	31.15	29.82	30.88	242,500	+0.85(+2.83%)
Jan 09, 2003	29.27	30.23	29.27	30.02	237,700	+0.85(+2.91%)
Jan 08, 2003	29.62	29.62	29.02	29.18	211,600	-0.45(-1.52%)
Jan 07, 2003	30.31	30.31	29.62	29.62	266,500	-0.68(-2.26%)
Jan 06, 2003	29.93	30.35	29.82	30.31	196,600	+0.38(+1.27%)
Jan 03, 2003	30.35	30.50	29.82	29.93	168,700	-0.49(-1.61%)
Jan 02, 2003	29.75	30.64	29.62	30.42	218,000	+0.67(+2.25%)
Dec 31, 2002	29.48	29.88	29.32	29.75	238,900	-28.30(-48.75%)
Dec 26, 2002	57.00	58.29	56.95	58.05	217,700	+1.40(+2.47%)
Dec 24, 2002	56.35	57.09	56.35	56.65	71,700	+0.15(+0.27%)
Dec 23, 2002	56.50	56.60	55.98	56.50	122,800	-0.21(-0.37%)
Dec 20, 2002	56.28	56.80	56.19	56.71	156,800	+0.53(+0.94%)
Dec 19, 2002	57.05	57.06	56.09	56.18	164,000	-0.82(-1.44%)
Dec 18, 2002	57.60	57.63	56.47	57.00	181,900	-0.60(-1.04%)
Dec 17, 2002	57.80	58.45	57.20	57.60	164,900	-0.30(-0.52%)
Dec 16, 2002	57.95	58.23	57.35	57.90	140,700	+0.14(+0.24%)
Dec 13, 2002	58.90	59.15	57.75	57.76	176,200	-1.25(-2.12%)
Dec 12, 2002	59.30	59.31	58.34	59.01	358,400	-0.29(-0.49%)
Dec 11, 2002	59.00	59.75	58.60	59.30	378,300	+0.40(+0.68%)
Dec 10, 2002	57.40	58.90	57.40	58.90	338,100	+1.65(+2.88%)
Dec 09, 2002	57.50	57.97	56.77	57.25	182,400	-0.75(-1.29%)
Dec 06, 2002	58.67	58.80	57.50	58.00	204,200	-0.79(-1.34%)
Dec 05, 2002	59.00	59.00	58.45	58.79	174,700	-0.15(-0.25%)
Dec 04, 2002	60.35	60.61	58.35	58.94	412,900	-1.52(-2.51%)
Dec 03, 2002	60.80	61.60	60.15	60.46	513,700	-0.44(-0.72%)
Dec 02, 2002	62.41	65.30	60.90	60.90	625,700	-1.50(-2.40%)
Nov 29, 2002	62.90	63.35	62.40	62.40	75,400	-0.34(-0.54%)
Nov 27, 2002	62.00	62.95	61.80	62.74	150,000	+0.74(+1.19%)
Nov 26, 2002	61.90	62.36	60.86	62.00	380,100	-0.15(-0.24%)
Nov 25, 2002	60.60	62.50	60.60	62.15	235,000	+1.65(+2.73%)
Nov 22, 2002	59.95	60.56	59.50	60.50	199,100	+0.59(+0.98%)
Nov 21, 2002	59.34	60.34	59.30	59.91	427,600	+0.60(+1.01%)
Nov 20, 2002	59.91	60.65	59.00	59.31	251,300	-0.61(-1.02%)
Nov 19, 2002	60.48	60.66	59.50	59.92	214,300	-0.59(-0.98%)
Nov 18, 2002	60.60	61.19	60.16	60.51	264,300	+0.11(+0.18%)
Nov 15, 2002	60.10	61.35	59.92	60.40	360,000	+0.10(+0.17%)
Nov 14, 2002	57.36	60.70	57.36	60.30	563,500	+2.95(+5.14%)
Nov 13, 2002	58.23	58.24	56.75	57.35	450,300	-1.13(-1.93%)
Nov 12, 2002	56.25	58.67	56.25	58.48	340,700	+2.48(+4.43%)
Nov 11, 2002	58.00	58.08	55.93	56.00	237,700	-1.88(-3.25%)
Nov 08, 2002	58.85	59.00	57.33	57.88	205,900	-1.25(-2.11%)
Nov 07, 2002	58.97	59.53	58.30	59.13	430,600	+0.17(+0.29%)
Nov 06, 2002	59.50	59.77	58.05	58.96	342,100	+0.07(+0.12%)
Nov 05, 2002	58.72	59.10	58.05	58.89	268,500	-0.08(-0.14%)
Nov 04, 2002	59.30	59.60	58.60	58.97	455,000	-0.03(-0.05%)
Nov 01, 2002	55.92	59.00	55.60	59.00	425,700	+3.00(+5.36%)
Oct 31, 2002	54.75	56.74	54.75	56.00	498,500	+1.50(+2.75%)
Oct 30, 2002	53.30	54.95	53.20	54.50	509,400	+1.22(+2.29%)
Oct 29, 2002	53.70	53.95	52.32	53.28	331,800	-0.27(-0.50%)
Oct 28, 2002	55.70	56.24	53.50	53.55	271,700	-1.55(-2.81%)
Oct 25, 2002	54.35	55.23	54.30	55.10	176,400	+0.75(+1.38%)
Oct 24, 2002	54.98	55.00	54.10	54.35	177,500	-0.43(-0.78%)
Oct 23, 2002	54.56	55.15	54.25	54.78	196,200	+0.08(+0.15%)
Oct 22, 2002	54.25	55.30	53.80	54.70	333,300	-0.24(-0.44%)
Oct 21, 2002	52.76	55.33	52.23	54.94	389,200	+1.93(+3.64%)
Oct 18, 2002	52.10	53.24	51.80	53.01	235,900	+0.66(+1.26%)
Oct 17, 2002	49.81	52.75	49.81	52.35	232,400	+2.55(+5.12%)
Oct 16, 2002	53.20	53.20	49.56	49.80	700,000	-4.35(-8.03%)
Oct 15, 2002	49.96	54.25	49.96	54.15	1,340,000	+4.20(+8.41%)
Oct 14, 2002	49.23	50.09	48.86	49.95	244,000	+0.73(+1.48%)
Oct 11, 2002	48.50	50.76	48.50	49.22	295,200	+1.21(+2.52%)
Oct 10, 2002	46.40	48.40	45.60	48.01	273,800	+1.11(+2.37%)
Oct 09, 2002	48.00	48.01	45.12	46.90	3,240,000	-1.70(-3.50%)
Oct 08, 2002	50.45	50.70	47.81	48.60	626,500	-1.49(-2.97%)
Oct 07, 2002	51.36	51.69	49.75	50.09	391,700	-1.27(-2.47%)
Oct 04, 2002	52.15	52.48	50.75	51.36	258,600	-0.54(-1.04%)
Oct 03, 2002	52.05	52.99	51.47	51.90	201,000	-0.35(-0.67%)
Oct 02, 2002	52.75	52.99	51.58	52.25	472,000	-0.50(-0.95%)
Oct 01, 2002	51.76	52.75	49.75	52.75	338,000	+1.00(+1.93%)
Sep 30, 2002	52.20	52.50	50.00	51.75	269,900	-0.50(-0.96%)
Sep 27, 2002	52.50	52.96	52.00	52.25	437,800	-0.28(-0.53%)
Sep 26, 2002	50.97	52.69	50.60	52.53	227,100	+1.62(+3.18%)
Sep 25, 2002	48.63	51.24	48.63	50.91	348,700	+2.68(+5.56%)
Sep 24, 2002	49.75	49.93	48.21	48.23	187,900	-1.63(-3.27%)
Sep 23, 2002	49.68	50.34	49.68	49.86	364,200	+0.02(+0.04%)
Sep 20, 2002	48.99	49.84	48.60	49.84	292,900	+0.84(+1.71%)
Sep 19, 2002	49.10	49.50	48.36	49.00	297,400	-0.46(-0.93%)
Sep 18, 2002	50.05	50.08	48.19	49.46	342,500	-0.72(-1.43%)
Sep 17, 2002	52.71	52.93	50.10	50.18	259,600	-2.28(-4.35%)
Sep 16, 2002	51.80	52.99	51.60	52.46	104,200	+0.71(+1.37%)
Sep 13, 2002	52.47	52.47	50.62	51.75	306,000	-0.75(-1.43%)
Sep 12, 2002	53.80	53.80	52.10	52.50	206,800	-1.48(-2.74%)
Sep 11, 2002	55.00	55.10	53.92	53.98	79,300	-0.60(-1.10%)
Sep 10, 2002	53.61	55.15	53.61	54.58	241,200	+0.98(+1.83%)
Sep 09, 2002	52.15	53.80	51.91	53.60	227,200	+1.30(+2.49%)
Sep 06, 2002	52.50	52.93	51.70	52.30	223,100	+0.81(+1.57%)
Sep 05, 2002	51.00	51.77	50.70	51.49	274,300	-0.25(-0.48%)
Sep 04, 2002	49.49	51.91	49.05	51.74	255,000	+2.25(+4.55%)
Sep 03, 2002	51.00	51.00	49.41	49.49	200,200	-1.94(-3.77%)
Aug 30, 2002	51.90	52.28	51.00	51.43	135,200	-0.57(-1.10%)
Aug 29, 2002	50.60	52.00	50.25	52.00	244,200	+1.24(+2.44%)
Aug 28, 2002	52.00	52.01	50.10	50.76	260,300	-1.44(-2.76%)
Aug 27, 2002	52.10	53.40	51.76	52.20	420,000	+0.17(+0.33%)
Aug 26, 2002	51.39	52.10	51.25	52.03	290,200	+0.65(+1.27%)
Aug 23, 2002	53.60	53.72	50.74	51.38	1,190,000	-2.47(-4.59%)
Aug 22, 2002	50.35	54.35	50.23	53.85	431,200	+3.25(+6.42%)
Aug 21, 2002	49.40	51.25	48.58	50.60	486,100	+0.77(+1.55%)
Aug 20, 2002	47.80	51.40	47.55	49.83	862,100	+5.63(+12.74%)
Aug 16, 2002	43.80	44.60	43.21	44.20	219,500	+0.16(+0.36%)
Aug 15, 2002	42.00	44.04	42.00	44.04	221,600	+2.18(+5.21%)
Aug 14, 2002	41.15	42.36	39.75	41.86	143,300	+0.66(+1.60%)
Aug 13, 2002	41.88	42.30	41.20	41.20	209,800	-0.68(-1.62%)
Aug 12, 2002	41.56	41.95	40.70	41.88	226,800	+1.46(+3.61%)
Aug 07, 2002	40.15	40.66	39.71	40.42	351,800	+0.42(+1.05%)
Aug 06, 2002	38.93	40.37	38.70	40.00	296,000	+1.73(+4.52%)
Aug 05, 2002	38.63	39.25	38.18	38.27	222,800	-0.50(-1.29%)
Aug 02, 2002	42.44	42.44	38.46	38.77	379,900	-3.92(-9.18%)
Aug 01, 2002	43.40	43.63	42.60	42.69	167,900	-0.41(-0.95%)
Jul 31, 2002	45.48	45.54	43.10	43.10	309,200	-2.63(-5.75%)
Jul 30, 2002	44.00	46.25	43.10	45.73	359,500	+1.58(+3.58%)
Jul 29, 2002	41.40	44.85	41.40	44.15	206,100	+3.65(+9.01%)
Jul 26, 2002	41.59	41.90	40.08	40.50	204,700	-1.09(-2.62%)
Jul 25, 2002	42.16	42.80	39.50	41.59	323,200	-0.56(-1.33%)
Jul 24, 2002	39.80	42.46	39.45	42.15	383,800	+2.35(+5.90%)
Jul 23, 2002	40.50	41.19	39.70	39.80	210,000	-0.70(-1.73%)
Jul 22, 2002	40.80	41.65	38.62	40.50	431,700	-0.25(-0.61%)
Jul 19, 2002	43.00	43.01	40.75	40.75	241,200	-2.97(-6.79%)
Jul 17, 2002	44.45	45.59	42.70	43.72	291,700	-3.18(-6.78%)
Jul 12, 2002	46.07	47.65	46.07	46.90	171,400	+0.84(+1.82%)
Jul 11, 2002	47.00	48.02	45.50	46.06	539,100	-0.94(-2.00%)
Jul 10, 2002	45.35	48.10	45.00	47.00	639,900	+1.90(+4.21%)
Jul 09, 2002	46.61	46.61	45.10	45.10	359,600	-1.51(-3.24%)
Jul 08, 2002	48.05	48.05	46.61	46.61	240,300	-1.69(-3.50%)
Jul 05, 2002	46.25	48.45	46.25	48.30	96,900	+2.30(+5.00%)
Jul 04, 2002	45.35	46.70	44.20	46.00	417,900	+0.00(+0.00%)
Jul 03, 2002	45.35	46.70	44.20	46.00	412,900	+0.40(+0.88%)
Jul 02, 2002	46.50	46.75	45.25	45.60	382,800	-1.40(-2.98%)
Jul 01, 2002	49.75	49.90	47.00	47.00	350,500	-2.25(-4.57%)
Jun 28, 2002	50.50	51.05	49.25	49.25	817,100	-1.30(-2.57%)
Jun 27, 2002	50.25	50.60	50.02	50.55	592,000	+0.36(+0.72%)
Jun 26, 2002	49.95	50.25	49.50	50.19	272,600	+0.09(+0.18%)
Jun 25, 2002	48.90	50.15	48.90	50.10	679,300	-0.70(-1.38%)
Jun 21, 2002	51.40	51.41	51.09	50.80	165,700	-0.60(-1.17%)
Jun 20, 2002	52.00	52.60	51.40	51.40	194,500	-0.60(-1.15%)
Jun 19, 2002	53.25	53.40	52.00	52.00	290,200	-1.50(-2.80%)
Jun 18, 2002	53.70	54.69	53.27	53.50	252,700	-0.45(-0.83%)
Jun 17, 2002	51.76	54.08	51.76	53.95	294,900	+2.20(+4.25%)
Jun 14, 2002	52.00	52.40	51.20	51.75	206,600	-1.75(-3.27%)
Jun 12, 2002	52.65	53.65	52.30	53.50	199,600	+0.60(+1.13%)
Jun 11, 2002	53.65	54.75	52.90	52.90	144,800	-0.95(-1.76%)
Jun 10, 2002	54.30	55.45	53.85	53.85	199,100	-0.50(-0.92%)
Jun 07, 2002	52.15	54.40	51.00	54.35	303,500	+1.73(+3.29%)
Jun 06, 2002	54.80	55.10	52.62	52.62	248,900	-2.38(-4.33%)

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.

Financial News

Harman International (NY: )

Historical Prices

Popular Pages