Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HP Inc (NY: HPQ )

34.82 +0.29 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 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 (%)
May 24, 2011 6.107 6.199 6.100 6.168 159,410,896 +0.03(+0.46%)
May 23, 2011 6.100 6.172 6.076 6.139 154,563,504 -0.03(-0.47%)
May 20, 2011 6.174 6.232 6.157 6.168 134,214,440 -0.03(-0.42%)
May 19, 2011 6.246 6.287 6.172 6.194 181,574,048 -0.06(-0.99%)
May 18, 2011 6.280 6.282 6.170 6.256 260,545,392 -0.07(-1.14%)
May 17, 2011 6.441 6.457 6.179 6.328 585,844,928 -0.50(-7.26%)
May 16, 2011 6.892 6.916 6.799 6.823 106,416,552 -0.10(-1.51%)
May 13, 2011 6.995 7.005 6.895 6.928 82,159,344 -0.08(-1.15%)
May 12, 2011 7.009 7.060 6.979 7.009 82,682,376 -0.03(-0.44%)
May 11, 2011 7.111 7.125 6.988 7.039 98,956,736 -0.09(-1.23%)
May 10, 2011 7.043 7.156 7.029 7.127 52,575,740 +0.09(+1.34%)
May 09, 2011 6.993 7.091 6.986 7.033 54,453,608 +0.04(+0.51%)
May 06, 2011 7.038 7.118 6.973 6.997 74,903,072 +0.00(+0.02%)
May 05, 2011 6.969 7.086 6.962 6.995 75,299,952 -0.02(-0.34%)
May 04, 2011 6.923 7.050 6.894 7.019 89,717,320 +0.10(+1.51%)
May 03, 2011 6.834 6.923 6.823 6.914 86,771,024 +0.04(+0.62%)
May 02, 2011 6.860 6.877 6.855 6.871 83,227,936 -0.05(-0.72%)
Apr 29, 2011 6.967 6.971 6.856 6.921 84,273,912 -0.03(-0.39%)
Apr 28, 2011 7.067 7.081 6.923 6.949 114,518,104 -0.09(-1.24%)
Apr 27, 2011 7.002 7.062 6.979 7.036 76,555,392 +0.06(+0.86%)
Apr 26, 2011 6.930 7.022 6.868 6.976 123,996,184 +0.03(+0.39%)
Apr 25, 2011 7.046 7.055 6.933 6.949 81,231,784 -0.08(-1.12%)
Apr 21, 2011 7.063 7.063 6.981 7.027 55,572,456 +0.02(+0.24%)
Apr 20, 2011 6.971 7.062 6.969 7.010 82,907,000 +0.15(+2.25%)
Apr 19, 2011 6.829 6.866 6.746 6.856 78,780,288 +0.04(+0.60%)
Apr 18, 2011 6.851 6.865 6.714 6.815 108,142,168 -0.09(-1.27%)
Apr 15, 2011 6.923 6.973 6.892 6.902 85,693,784 -0.02(-0.25%)
Apr 14, 2011 6.943 6.983 6.878 6.919 98,673,200 -0.13(-1.87%)
Apr 13, 2011 7.031 7.123 7.003 7.051 74,109,752 +0.08(+1.18%)
Apr 12, 2011 6.974 7.060 6.949 6.969 76,907,152 -0.07(-0.97%)
Apr 11, 2011 6.979 7.077 6.971 7.038 74,709,960 +0.06(+0.86%)
Apr 08, 2011 7.029 7.036 6.947 6.978 77,389,624 -0.07(-0.93%)
Apr 07, 2011 7.089 7.166 7.039 7.043 97,421,984 -0.03(-0.39%)
Apr 06, 2011 6.923 7.089 6.914 7.070 114,863,312 +0.16(+2.36%)
Apr 05, 2011 6.921 6.991 6.894 6.907 94,232,504 -0.01(-0.12%)
Apr 04, 2011 6.969 7.009 6.892 6.916 127,440,344 -0.11(-1.56%)
Apr 01, 2011 7.043 7.043 6.943 7.026 112,093,744 +0.00(+0.02%)
Mar 31, 2011 7.082 7.111 7.022 7.024 93,157,976 -0.06(-0.80%)
Mar 30, 2011 7.081 7.081 7.081 7.081 101,305,584 +0.03(+0.46%)
Mar 29, 2011 7.178 7.202 6.446 7.048 152,388,288 -0.18(-2.44%)
Mar 28, 2011 7.273 7.343 7.219 7.225 66,342,028 -0.07(-0.92%)
Mar 25, 2011 7.345 7.420 7.257 7.291 90,589,312 -0.10(-1.32%)
Mar 24, 2011 7.254 7.396 7.245 7.389 108,305,920 +0.18(+2.45%)
Mar 23, 2011 7.122 7.249 7.117 7.213 88,626,024 +0.06(+0.79%)
Mar 22, 2011 7.154 7.173 7.089 7.156 83,731,048 -0.00(-0.06%)
Mar 21, 2011 7.178 7.179 7.141 7.160 84,147,152 +0.08(+1.08%)
Mar 18, 2011 7.189 7.223 7.077 7.084 168,810,096 -0.02(-0.27%)
Mar 17, 2011 6.983 7.171 6.981 7.103 155,259,840 +0.22(+3.21%)
Mar 16, 2011 6.997 7.084 6.875 6.882 150,467,360 -0.14(-1.93%)
Mar 15, 2011 6.978 7.062 6.966 7.017 129,734,360 -0.10(-1.35%)
Mar 14, 2011 7.082 7.226 7.077 7.113 101,873,896 -0.04(-0.58%)
Mar 11, 2011 7.101 7.178 7.091 7.154 96,149,992 +0.04(+0.60%)
Mar 10, 2011 7.158 7.183 7.074 7.111 116,095,296 -0.10(-1.36%)
Mar 09, 2011 7.269 7.269 7.159 7.209 89,057,032 -0.06(-0.83%)
Mar 08, 2011 7.237 7.322 7.192 7.269 91,434,000 +0.07(+1.00%)
Mar 07, 2011 7.355 7.381 7.190 7.197 103,815,632 -0.11(-1.48%)
Mar 04, 2011 7.417 7.449 7.211 7.305 161,853,072 -0.10(-1.37%)
Mar 03, 2011 7.485 7.519 7.393 7.406 122,964,440 -0.01(-0.09%)
Mar 02, 2011 7.346 7.461 7.334 7.413 85,317,408 +0.06(+0.77%)
Mar 01, 2011 7.482 7.516 7.345 7.357 114,097,048 -0.12(-1.65%)
Feb 28, 2011 7.382 7.514 7.363 7.480 161,498,608 +0.16(+2.23%)
Feb 25, 2011 7.273 7.338 7.252 7.317 156,232,672 +0.09(+1.21%)
Feb 24, 2011 7.399 7.415 7.214 7.230 331,374,528 -0.24(-3.26%)
Feb 23, 2011 8.269 7.495 7.298 7.473 563,821,184 -0.80(-9.62%)
Feb 22, 2011 8.156 8.324 8.104 8.269 178,228,416 -0.08(-0.90%)
Feb 18, 2011 8.366 8.366 8.289 8.344 78,940,808 +0.01(+0.10%)
Feb 17, 2011 8.344 8.365 8.276 8.336 57,343,036 -0.06(-0.76%)
Feb 16, 2011 8.313 8.421 8.291 8.399 87,526,880 +0.17(+2.08%)
Feb 15, 2011 8.164 8.259 8.150 8.228 73,319,568 -0.05(-0.66%)
Feb 14, 2011 8.306 8.346 8.240 8.282 69,943,152 -0.06(-0.68%)
Feb 11, 2011 8.296 8.368 8.270 8.339 83,696,056 -0.01(-0.12%)
Feb 10, 2011 8.308 8.468 8.255 8.349 135,009,360 -0.04(-0.49%)
Feb 09, 2011 8.240 8.390 8.228 8.390 112,571,032 +0.14(+1.66%)
Feb 08, 2011 8.245 8.270 8.188 8.253 57,742,144 +0.00(+0.00%)
Feb 07, 2011 8.180 8.301 8.162 8.253 101,431,888 +0.12(+1.50%)
Feb 04, 2011 8.106 8.148 8.072 8.132 65,409,828 +0.03(+0.40%)
Feb 03, 2011 8.018 8.140 7.967 8.099 91,098,592 +0.06(+0.75%)
Feb 02, 2011 7.964 8.066 7.960 8.039 68,483,800 +0.06(+0.80%)
Feb 01, 2011 7.900 7.989 7.869 7.976 84,520,400 +0.14(+1.82%)
Jan 31, 2011 7.785 7.838 7.737 7.833 124,881,072 +0.03(+0.40%)
Jan 28, 2011 8.000 8.005 7.777 7.802 120,428,960 -0.21(-2.63%)
Jan 27, 2011 8.054 8.054 7.986 8.013 83,958,664 -0.02(-0.30%)
Jan 26, 2011 8.051 8.106 7.984 8.037 84,015,080 -0.03(-0.42%)
Jan 25, 2011 8.188 8.200 8.037 8.072 103,044,624 -0.01(-0.17%)
Jan 24, 2011 8.005 8.159 8.000 8.085 98,869,608 -0.01(-0.15%)
Jan 21, 2011 8.049 8.168 8.029 8.097 173,886,720 +0.08(+0.96%)
Jan 20, 2011 7.900 8.022 7.845 8.020 125,588,856 +0.08(+0.99%)
Jan 19, 2011 7.926 7.969 7.900 7.941 96,347,488 -0.00(-0.04%)
Jan 18, 2011 7.910 7.958 7.900 7.945 86,069,024 +0.02(+0.19%)
Jan 14, 2011 7.838 7.955 7.819 7.929 89,499,088 +0.10(+1.31%)
Jan 13, 2011 7.795 7.859 7.768 7.826 76,518,376 +0.00(+0.02%)
Jan 12, 2011 7.799 7.837 7.761 7.825 83,874,944 +0.04(+0.46%)
Jan 11, 2011 7.753 7.897 7.749 7.789 145,740,720 +0.10(+1.27%)
Jan 10, 2011 7.691 7.723 7.641 7.691 75,675,224 -0.04(-0.51%)
Jan 07, 2011 7.665 7.782 7.665 7.730 129,904,240 +0.09(+1.14%)
Jan 06, 2011 7.581 7.708 7.574 7.643 112,021,664 +0.07(+0.86%)
Jan 05, 2011 7.463 7.581 7.441 7.578 115,191,112 +0.10(+1.31%)
Jan 04, 2011 7.418 7.504 7.374 7.480 113,275,712 +0.07(+1.00%)
Jan 03, 2011 7.238 7.456 7.238 7.406 112,993,104 +0.19(+2.61%)
Dec 31, 2010 7.233 7.266 7.173 7.218 43,591,304 -0.03(-0.38%)
Dec 30, 2010 7.264 7.279 7.228 7.245 39,513,068 -0.01(-0.14%)
Dec 29, 2010 7.250 7.307 7.243 7.255 50,454,924 +0.01(+0.17%)
Dec 28, 2010 7.199 7.285 7.190 7.243 60,684,024 +0.07(+1.03%)
Dec 27, 2010 7.113 7.197 7.110 7.170 38,227,076 +0.01(+0.19%)
Dec 23, 2010 7.089 7.187 7.079 7.156 49,593,668 +0.04(+0.63%)
Dec 22, 2010 7.153 7.170 7.097 7.111 85,752,288 -0.07(-1.03%)
Dec 21, 2010 7.159 7.218 7.156 7.185 87,503,640 -0.02(-0.26%)
Dec 20, 2010 7.154 7.218 7.153 7.204 89,869,408 +0.01(+0.14%)
Dec 17, 2010 7.192 7.233 7.146 7.194 141,346,896 +0.00(+0.02%)
Dec 16, 2010 7.051 7.202 7.029 7.192 132,239,616 +0.12(+1.75%)
Dec 15, 2010 7.106 7.134 7.067 7.069 77,526,984 -0.05(-0.75%)
Dec 14, 2010 7.147 7.177 7.075 7.122 82,543,584 -0.02(-0.26%)
Dec 13, 2010 7.211 7.231 7.120 7.141 151,526,800 -0.17(-2.28%)
Dec 10, 2010 7.276 7.314 7.233 7.307 98,258,976 +0.01(+0.19%)
Dec 09, 2010 7.334 7.334 7.235 7.293 97,216,248 -0.02(-0.28%)
Dec 08, 2010 7.252 7.324 7.228 7.314 71,371,840 +0.08(+1.11%)
Dec 07, 2010 7.398 7.408 7.216 7.233 128,321,968 -0.08(-1.03%)
Dec 06, 2010 7.293 7.415 7.288 7.309 69,846,464 -0.07(-0.93%)
Dec 03, 2010 7.290 7.418 7.290 7.377 103,011,600 -0.01(-0.19%)
Dec 02, 2010 7.278 7.401 7.273 7.391 96,898,960 +0.09(+1.27%)
Dec 01, 2010 7.286 7.362 7.257 7.298 120,578,240 +0.11(+1.53%)
Nov 30, 2010 7.170 7.274 7.166 7.189 136,293,456 -0.11(-1.57%)
Nov 29, 2010 7.300 7.331 7.214 7.303 120,284,944 -0.10(-1.39%)
Nov 26, 2010 7.382 7.441 7.377 7.406 57,730,316 -0.09(-1.25%)
Nov 24, 2010 7.535 7.500 7.500 7.500 162,742,416 -0.07(-0.92%)
Nov 23, 2010 7.540 7.619 7.391 7.569 300,482,304 +0.15(+2.08%)
Nov 22, 2010 7.363 7.422 7.226 7.415 192,955,632 +0.13(+1.79%)
Nov 19, 2010 7.161 7.293 7.149 7.285 118,356,472 +0.14(+1.92%)
Nov 18, 2010 7.053 7.177 7.034 7.147 115,882,768 +0.12(+1.76%)
Nov 17, 2010 7.163 7.221 6.990 7.024 167,203,536 -0.14(-1.99%)
Nov 16, 2010 7.243 7.267 7.105 7.166 130,554,952 -0.13(-1.74%)
Nov 15, 2010 7.255 7.374 7.242 7.293 84,324,576 +0.06(+0.78%)
Nov 12, 2010 7.324 7.369 7.204 7.237 106,330,808 -0.15(-2.06%)
Nov 11, 2010 7.507 7.538 7.326 7.389 142,494,880 -0.18(-2.40%)
Nov 10, 2010 7.631 7.633 7.499 7.571 77,331,416 +0.01(+0.09%)
Nov 09, 2010 7.653 7.655 7.533 7.564 88,776,712 +0.05(+0.73%)
Nov 08, 2010 7.480 7.627 7.459 7.509 91,697,448 +0.01(+0.18%)
Nov 05, 2010 7.531 7.561 7.434 7.495 91,099,488 -0.06(-0.79%)
Nov 04, 2010 7.566 7.639 7.511 7.555 126,053,496 +0.04(+0.59%)
Nov 03, 2010 7.346 7.543 7.343 7.511 129,671,376 +0.15(+2.10%)
Nov 02, 2010 7.329 7.370 7.309 7.357 67,360,880 +0.07(+0.99%)
Nov 01, 2010 7.230 7.329 7.213 7.285 75,230,520 +0.08(+1.07%)
Oct 29, 2010 7.276 7.317 7.180 7.207 106,084,592 -0.11(-1.45%)
Oct 28, 2010 7.298 7.338 7.228 7.314 88,427,264 +0.05(+0.64%)
Oct 27, 2010 7.295 7.345 7.194 7.267 109,357,296 -0.08(-1.14%)
Oct 25, 2010 7.365 7.411 7.297 7.351 76,849,752 +0.00(+0.02%)
Oct 22, 2010 7.264 7.364 7.250 7.350 60,111,716 +0.08(+1.11%)
Oct 21, 2010 7.350 7.367 7.187 7.269 116,144,568 -0.07(-0.98%)
Oct 20, 2010 7.372 7.415 7.331 7.341 107,130,568 -0.00(-0.02%)
Oct 19, 2010 7.351 7.398 7.293 7.343 121,247,992 -0.08(-1.13%)
Oct 18, 2010 7.319 7.453 7.286 7.427 107,724,432 +0.09(+1.17%)
Oct 15, 2010 7.267 7.345 7.221 7.341 137,882,672 +0.12(+1.64%)
Oct 14, 2010 7.235 7.259 7.166 7.223 87,262,336 -0.01(-0.19%)
Oct 13, 2010 7.123 7.293 7.123 7.237 143,593,008 +0.15(+2.08%)
Oct 12, 2010 7.060 7.123 7.010 7.089 87,378,320 +0.06(+0.85%)
Oct 11, 2010 7.072 7.096 6.998 7.029 75,258,968 -0.03(-0.36%)
Oct 08, 2010 7.055 7.081 6.974 7.055 109,834,000 +0.06(+0.83%)
Oct 07, 2010 7.009 7.026 6.937 6.997 44,504 +0.01(+0.17%)
Oct 06, 2010 7.038 7.067 6.933 6.985 151,019,120 -0.02(-0.24%)
Oct 05, 2010 7.036 7.041 6.919 7.002 333,919 +0.03(+0.49%)
Oct 04, 2010 7.005 7.070 6.926 6.967 134,098,040 -0.02(-0.32%)
Oct 01, 2010 6.990 7.079 6.901 6.990 367,390,176 -0.22(-3.10%)
Sep 30, 2010 7.212 7.398 7.153 7.213 3,797,832 -0.08(-1.07%)
Sep 29, 2010 7.195 7.327 7.183 7.291 245,709 +0.15(+2.16%)
Sep 28, 2010 7.094 7.173 7.029 7.137 380,722 +0.06(+0.90%)
Sep 27, 2010 7.026 7.159 7.014 7.074 134,454,144 +0.05(+0.68%)
Sep 24, 2010 7.057 7.149 7.007 7.026 143,202,272 +0.14(+2.07%)
Sep 23, 2010 6.883 6.973 6.702 6.883 133,615,920 +0.10(+1.52%)
Sep 22, 2010 6.805 6.829 6.686 6.781 125,154,936 -0.06(-0.93%)
Sep 21, 2010 6.781 6.947 6.755 6.844 12,394 +0.09(+1.35%)
Sep 20, 2010 6.729 6.782 6.714 6.753 129,414,752 +0.04(+0.64%)
Sep 17, 2010 6.710 6.964 6.703 6.710 206,482,144 -0.08(-1.21%)
Sep 15, 2010 6.738 6.865 6.710 6.793 140,780,992 +0.06(+0.84%)
Sep 14, 2010 6.541 6.868 6.541 6.736 79,746 +0.17(+2.64%)
Sep 13, 2010 6.592 6.607 6.510 6.563 197,242,432 +0.00(+0.00%)
Sep 10, 2010 6.649 6.657 6.529 6.563 132,907,688 -0.09(-1.39%)
Sep 09, 2010 6.738 6.745 6.614 6.655 1,166 +0.00(+0.03%)
Sep 08, 2010 6.734 6.789 6.558 6.654 268,696 -0.19(-2.78%)
Sep 07, 2010 6.815 6.885 6.808 6.844 283,231 -0.07(-1.04%)
Sep 03, 2010 6.871 6.942 6.871 6.916 105,663,936 +0.11(+1.66%)
Sep 02, 2010 6.714 6.803 6.703 6.803 130,236 +0.08(+1.20%)
Sep 01, 2010 6.686 6.729 6.640 6.722 129,928,784 +0.14(+2.11%)
Aug 31, 2010 6.549 6.683 6.520 6.583 224,611 -0.06(-0.88%)
Aug 30, 2010 6.666 6.770 6.609 6.642 176,812,880 +0.13(+2.04%)
Aug 27, 2010 6.495 6.609 6.398 6.509 216,855,728 -0.05(-0.82%)
Aug 26, 2010 6.565 6.626 6.530 6.563 70,834 +0.01(+0.10%)
Aug 25, 2010 6.539 6.613 6.520 6.556 44,364 -0.06(-0.88%)
Aug 24, 2010 6.614 6.662 6.573 6.614 287,600 -0.08(-1.18%)
Aug 23, 2010 6.847 6.858 6.619 6.693 218,227,824 -0.14(-2.03%)
Aug 20, 2010 6.942 6.959 6.743 6.832 226,635,984 -0.16(-2.23%)
Aug 19, 2010 7.135 7.149 6.914 6.988 591,790 -0.10(-1.45%)
Aug 18, 2010 7.055 7.134 7.010 7.091 80,627 +0.09(+1.32%)
Aug 17, 2010 7.027 7.089 6.981 6.998 128,941 +0.05(+0.67%)
Aug 16, 2010 6.945 7.045 6.918 6.952 133,402,384 +0.02(+0.25%)
Aug 13, 2010 6.935 7.026 6.901 6.935 171,914,528 +0.05(+0.77%)
Aug 12, 2010 6.897 6.938 6.849 6.882 307,064,544 -0.11(-1.55%)
Aug 11, 2010 7.214 7.226 6.971 6.990 336,801,824 -0.35(-4.77%)
Aug 10, 2010 7.336 7.369 7.228 7.339 186,161 +0.02(+0.21%)
Aug 09, 2010 7.453 7.516 7.274 7.324 1,170,279,680 +0.15(+2.08%)
Aug 06, 2010 7.199 7.941 7.175 7.175 170,805,664 -0.77(-9.71%)
Aug 05, 2010 8.005 8.005 7.890 7.946 78,666,864 -0.07(-0.90%)
Aug 04, 2010 8.130 8.178 7.998 8.018 13,415 -0.10(-1.25%)
Aug 03, 2010 8.137 8.168 8.072 8.120 7,582 -0.03(-0.42%)
Aug 02, 2010 7.988 8.195 7.955 8.154 74,545,408 +0.26(+3.30%)
Jul 30, 2010 7.893 7.993 7.837 7.893 73,541,536 -0.06(-0.80%)
Jul 29, 2010 8.162 8.173 7.941 7.957 8,749 -0.20(-2.44%)
Jul 28, 2010 8.156 8.178 8.046 8.156 11,514 +0.00(+0.00%)
Jul 27, 2010 8.156 8.200 8.020 8.156 36,764 +0.17(+2.15%)
Jul 26, 2010 7.904 7.986 7.890 7.984 94,540,136 +0.07(+0.91%)
Jul 23, 2010 7.883 7.962 7.838 7.912 110,436,888 +0.01(+0.17%)
Jul 22, 2010 7.857 7.914 7.840 7.898 9,332 +0.10(+1.30%)
Jul 21, 2010 7.991 8.015 7.761 7.797 103,350,616 -0.19(-2.42%)
Jul 20, 2010 7.991 8.001 7.814 7.991 92,630,264 -0.01(-0.15%)
Jul 19, 2010 7.955 8.049 7.909 8.003 61,885,112 +0.08(+1.04%)
Jul 16, 2010 7.921 8.125 7.904 7.921 77,965,168 -0.16(-2.04%)
Jul 15, 2010 8.096 8.149 7.998 8.085 69,820,816 -0.03(-0.38%)
Jul 14, 2010 8.068 8.224 8.061 8.116 29,164 +0.10(+1.22%)
Jul 13, 2010 8.018 8.061 7.871 8.018 277,509 +0.19(+2.39%)
Jul 12, 2010 7.718 7.849 7.718 7.832 61,418,012 +0.07(+0.95%)
Jul 09, 2010 7.758 7.801 7.713 7.758 74,366,584 -0.04(-0.51%)
Jul 08, 2010 7.787 7.816 7.696 7.797 3,499 +0.09(+1.16%)
Jul 07, 2010 7.411 7.725 7.398 7.708 106,846,320 +0.31(+4.15%)
Jul 06, 2010 7.435 7.555 7.336 7.401 44,014 +0.06(+0.84%)
Jul 02, 2010 7.339 7.399 7.253 7.339 97,641,768 -0.00(-0.05%)
Jul 01, 2010 7.343 7.466 7.273 7.343 124,785,096 -0.08(-1.04%)
Jun 30, 2010 7.420 7.583 7.394 7.420 150,009 -0.16(-2.10%)
Jun 29, 2010 7.775 7.832 7.547 7.579 5,366 -0.29(-3.72%)
Jun 25, 2010 7.873 7.952 7.775 7.873 140,114,976 +0.01(+0.07%)
Jun 24, 2010 7.867 8.022 7.845 7.867 172,687 -0.17(-2.13%)
Jun 23, 2010 8.032 8.126 7.972 8.039 74,750,968 +0.02(+0.26%)
Jun 22, 2010 8.147 8.229 8.006 8.018 78,481 -0.13(-1.56%)
Jun 21, 2010 8.293 8.315 8.094 8.145 73,988,240 -0.08(-0.98%)
Jun 18, 2010 8.226 8.336 8.219 8.226 110,031,304 -0.04(-0.54%)
Jun 17, 2010 8.262 8.301 8.090 8.270 1,166 +0.04(+0.48%)
Jun 16, 2010 8.231 8.258 8.089 8.231 105,666,888 +0.01(+0.06%)
Jun 15, 2010 8.226 8.241 8.061 8.226 23,518 +0.19(+2.35%)
Jun 14, 2010 8.207 8.267 8.029 8.037 83,821,808 -0.05(-0.66%)
Jun 11, 2010 7.922 8.106 7.907 8.090 67,066,500 +0.12(+1.48%)
Jun 10, 2010 7.972 7.993 7.873 7.972 135,019 +0.19(+2.40%)
Jun 09, 2010 7.897 7.970 7.751 7.785 111,295,344 -0.08(-1.02%)
Jun 08, 2010 7.773 7.881 7.720 7.866 1,749 +0.11(+1.42%)
Jun 07, 2010 7.917 7.964 7.751 7.756 90,369,392 -0.14(-1.76%)
Jun 04, 2010 7.895 8.075 7.850 7.895 109,038,656 -0.25(-3.01%)
Jun 03, 2010 8.135 8.181 8.070 8.140 98,218,928 +0.04(+0.44%)
Jun 02, 2010 8.104 8.116 7.886 8.104 144,323,952 +0.29(+3.71%)
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.