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

HP Inc (NY: HPQ )

34.53 +0.10 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 6.106 6.199 6.099 6.167 159,422,384 +0.03(+0.46%)
May 23, 2011 6.099 6.171 6.075 6.139 154,574,640 -0.03(-0.47%)
May 20, 2011 6.173 6.231 6.156 6.168 134,224,112 -0.03(-0.42%)
May 19, 2011 6.245 6.286 6.171 6.194 181,587,136 -0.06(-0.99%)
May 18, 2011 6.279 6.281 6.170 6.255 260,564,176 -0.07(-1.14%)
May 17, 2011 6.441 6.456 6.178 6.327 585,887,168 -0.50(-7.26%)
May 16, 2011 6.891 6.915 6.799 6.823 106,424,224 -0.10(-1.51%)
May 13, 2011 6.994 7.005 6.895 6.927 82,165,264 -0.08(-1.15%)
May 12, 2011 7.008 7.059 6.979 7.008 82,688,328 -0.03(-0.44%)
May 11, 2011 7.111 7.125 6.987 7.039 98,963,864 -0.09(-1.23%)
May 10, 2011 7.042 7.155 7.029 7.126 52,579,528 +0.09(+1.34%)
May 09, 2011 6.993 7.090 6.986 7.032 54,457,532 +0.04(+0.51%)
May 06, 2011 7.037 7.118 6.973 6.996 74,908,472 +0.00(+0.02%)
May 05, 2011 6.969 7.085 6.962 6.994 75,305,376 -0.02(-0.34%)
May 04, 2011 6.922 7.049 6.893 7.018 89,723,784 +0.10(+1.51%)
May 03, 2011 6.833 6.922 6.823 6.914 86,777,280 +0.04(+0.62%)
May 02, 2011 6.860 6.876 6.855 6.871 83,233,928 -0.05(-0.72%)
Apr 29, 2011 6.967 6.970 6.855 6.921 84,279,984 -0.03(-0.39%)
Apr 28, 2011 7.066 7.080 6.922 6.948 114,526,352 -0.09(-1.24%)
Apr 27, 2011 7.001 7.061 6.979 7.035 76,560,912 +0.06(+0.86%)
Apr 26, 2011 6.929 7.022 6.867 6.975 124,005,112 +0.03(+0.39%)
Apr 25, 2011 7.046 7.054 6.933 6.948 81,237,632 -0.08(-1.12%)
Apr 21, 2011 7.063 7.063 6.981 7.027 55,576,460 +0.02(+0.24%)
Apr 20, 2011 6.970 7.061 6.969 7.010 82,912,976 +0.15(+2.25%)
Apr 19, 2011 6.828 6.866 6.746 6.856 78,785,960 +0.04(+0.60%)
Apr 18, 2011 6.850 6.864 6.713 6.814 108,149,960 -0.09(-1.27%)
Apr 15, 2011 6.922 6.972 6.891 6.902 85,699,960 -0.02(-0.25%)
Apr 14, 2011 6.943 6.982 6.878 6.919 98,680,312 -0.13(-1.87%)
Apr 13, 2011 7.030 7.123 7.003 7.051 74,115,096 +0.08(+1.18%)
Apr 12, 2011 6.974 7.059 6.948 6.969 76,912,696 -0.07(-0.97%)
Apr 11, 2011 6.979 7.077 6.970 7.037 74,715,344 +0.06(+0.86%)
Apr 08, 2011 7.029 7.035 6.946 6.977 77,395,200 -0.07(-0.92%)
Apr 07, 2011 7.089 7.166 7.039 7.042 97,429,000 -0.03(-0.39%)
Apr 06, 2011 6.922 7.089 6.914 7.070 114,871,592 +0.16(+2.36%)
Apr 05, 2011 6.921 6.991 6.893 6.907 94,239,296 -0.01(-0.12%)
Apr 04, 2011 6.969 7.008 6.891 6.915 127,449,528 -0.11(-1.56%)
Apr 01, 2011 7.042 7.042 6.943 7.025 112,101,824 +0.00(+0.02%)
Mar 31, 2011 7.082 7.111 7.022 7.023 93,164,688 -0.06(-0.80%)
Mar 30, 2011 7.080 7.080 7.080 7.080 101,312,880 +0.03(+0.46%)
Mar 29, 2011 7.178 7.202 6.446 7.047 152,399,280 -0.18(-2.44%)
Mar 28, 2011 7.272 7.342 7.219 7.224 66,346,812 -0.07(-0.92%)
Mar 25, 2011 7.344 7.420 7.257 7.291 90,595,840 -0.10(-1.32%)
Mar 24, 2011 7.253 7.396 7.245 7.389 108,313,728 +0.18(+2.45%)
Mar 23, 2011 7.121 7.248 7.116 7.212 88,632,408 +0.06(+0.79%)
Mar 22, 2011 7.154 7.173 7.089 7.155 83,737,080 -0.00(-0.06%)
Mar 21, 2011 7.178 7.179 7.140 7.160 84,153,216 +0.08(+1.08%)
Mar 18, 2011 7.188 7.222 7.077 7.083 168,822,256 -0.02(-0.27%)
Mar 17, 2011 6.982 7.171 6.981 7.102 155,271,040 +0.22(+3.21%)
Mar 16, 2011 6.996 7.083 6.874 6.881 150,478,208 -0.14(-1.93%)
Mar 15, 2011 6.977 7.061 6.965 7.017 129,743,712 -0.10(-1.35%)
Mar 14, 2011 7.082 7.226 7.077 7.113 101,881,240 -0.04(-0.58%)
Mar 11, 2011 7.101 7.178 7.090 7.154 96,156,920 +0.04(+0.60%)
Mar 10, 2011 7.157 7.183 7.073 7.111 116,103,664 -0.10(-1.36%)
Mar 09, 2011 7.269 7.269 7.159 7.209 89,063,448 -0.06(-0.83%)
Mar 08, 2011 7.236 7.322 7.191 7.269 91,440,592 +0.07(+1.00%)
Mar 07, 2011 7.354 7.380 7.190 7.197 103,823,112 -0.11(-1.48%)
Mar 04, 2011 7.416 7.449 7.210 7.305 161,864,736 -0.10(-1.37%)
Mar 03, 2011 7.485 7.518 7.392 7.406 122,973,304 -0.01(-0.09%)
Mar 02, 2011 7.346 7.461 7.334 7.413 85,323,552 +0.06(+0.77%)
Mar 01, 2011 7.481 7.516 7.344 7.356 114,105,272 -0.12(-1.65%)
Feb 28, 2011 7.382 7.514 7.363 7.479 161,510,256 +0.16(+2.23%)
Feb 25, 2011 7.272 7.337 7.252 7.317 156,243,936 +0.09(+1.21%)
Feb 24, 2011 7.399 7.414 7.214 7.229 331,398,432 -0.24(-3.26%)
Feb 23, 2011 8.268 7.495 7.298 7.473 563,861,824 -0.80(-9.62%)
Feb 22, 2011 8.155 8.323 8.104 8.268 178,241,264 -0.08(-0.90%)
Feb 18, 2011 8.366 8.366 8.289 8.344 78,946,496 +0.01(+0.10%)
Feb 17, 2011 8.344 8.364 8.275 8.335 57,347,172 -0.06(-0.76%)
Feb 16, 2011 8.313 8.421 8.290 8.398 87,533,184 +0.17(+2.08%)
Feb 15, 2011 8.164 8.259 8.150 8.227 73,324,856 -0.05(-0.66%)
Feb 14, 2011 8.306 8.345 8.240 8.282 69,948,192 -0.06(-0.68%)
Feb 11, 2011 8.296 8.368 8.270 8.338 83,702,088 -0.01(-0.12%)
Feb 10, 2011 8.308 8.467 8.254 8.349 135,019,088 -0.04(-0.49%)
Feb 09, 2011 8.239 8.390 8.227 8.390 112,579,144 +0.14(+1.66%)
Feb 08, 2011 8.244 8.270 8.188 8.253 57,746,308 +0.00(+0.00%)
Feb 07, 2011 8.179 8.301 8.162 8.253 101,439,192 +0.12(+1.50%)
Feb 04, 2011 8.105 8.147 8.071 8.131 65,414,540 +0.03(+0.40%)
Feb 03, 2011 8.018 8.140 7.966 8.098 91,105,160 +0.06(+0.75%)
Feb 02, 2011 7.963 8.066 7.960 8.038 68,488,728 +0.06(+0.80%)
Feb 01, 2011 7.899 7.989 7.869 7.975 84,526,488 +0.14(+1.82%)
Jan 31, 2011 7.785 7.838 7.737 7.833 124,890,072 +0.03(+0.40%)
Jan 28, 2011 7.999 8.004 7.776 7.802 120,437,632 -0.21(-2.63%)
Jan 27, 2011 8.054 8.054 7.985 8.013 83,964,712 -0.02(-0.30%)
Jan 26, 2011 8.050 8.105 7.984 8.037 84,021,136 -0.03(-0.42%)
Jan 25, 2011 8.188 8.200 8.037 8.071 103,052,048 -0.01(-0.17%)
Jan 24, 2011 8.004 8.158 7.999 8.085 98,876,728 -0.01(-0.15%)
Jan 21, 2011 8.049 8.167 8.028 8.097 173,899,264 +0.08(+0.96%)
Jan 20, 2011 7.899 8.021 7.845 8.020 125,597,904 +0.08(+0.99%)
Jan 19, 2011 7.925 7.968 7.899 7.941 96,354,432 -0.00(-0.04%)
Jan 18, 2011 7.910 7.958 7.899 7.944 86,075,224 +0.02(+0.19%)
Jan 14, 2011 7.838 7.954 7.818 7.929 89,505,536 +0.10(+1.31%)
Jan 13, 2011 7.795 7.858 7.768 7.826 76,523,888 +0.00(+0.02%)
Jan 12, 2011 7.798 7.836 7.761 7.824 83,880,984 +0.04(+0.46%)
Jan 11, 2011 7.752 7.896 7.749 7.788 145,751,232 +0.10(+1.27%)
Jan 10, 2011 7.690 7.723 7.641 7.690 75,680,672 -0.04(-0.51%)
Jan 07, 2011 7.665 7.781 7.665 7.730 129,913,600 +0.09(+1.14%)
Jan 06, 2011 7.581 7.707 7.574 7.643 112,029,736 +0.07(+0.86%)
Jan 05, 2011 7.462 7.581 7.440 7.577 115,199,408 +0.10(+1.31%)
Jan 04, 2011 7.418 7.503 7.373 7.479 113,283,880 +0.07(+1.00%)
Jan 03, 2011 7.238 7.455 7.238 7.406 113,001,240 +0.19(+2.61%)
Dec 31, 2010 7.233 7.265 7.173 7.217 43,594,448 -0.03(-0.38%)
Dec 30, 2010 7.263 7.279 7.228 7.245 39,515,916 -0.01(-0.14%)
Dec 29, 2010 7.250 7.306 7.243 7.255 50,458,560 +0.01(+0.17%)
Dec 28, 2010 7.198 7.284 7.190 7.243 60,688,396 +0.07(+1.03%)
Dec 27, 2010 7.113 7.197 7.109 7.169 38,229,832 +0.01(+0.19%)
Dec 23, 2010 7.089 7.186 7.078 7.155 49,597,240 +0.04(+0.63%)
Dec 22, 2010 7.152 7.169 7.096 7.111 85,758,464 -0.07(-1.03%)
Dec 21, 2010 7.159 7.217 7.155 7.185 87,509,944 -0.02(-0.26%)
Dec 20, 2010 7.154 7.217 7.152 7.204 89,875,888 +0.01(+0.14%)
Dec 17, 2010 7.191 7.233 7.145 7.193 141,357,088 +0.00(+0.02%)
Dec 16, 2010 7.051 7.202 7.029 7.192 132,249,152 +0.12(+1.75%)
Dec 15, 2010 7.106 7.133 7.066 7.068 77,532,568 -0.05(-0.75%)
Dec 14, 2010 7.147 7.176 7.075 7.121 82,549,536 -0.02(-0.26%)
Dec 13, 2010 7.210 7.231 7.120 7.140 151,537,712 -0.17(-2.28%)
Dec 10, 2010 7.276 7.313 7.233 7.306 98,266,056 +0.01(+0.19%)
Dec 09, 2010 7.334 7.334 7.234 7.293 97,223,248 -0.02(-0.28%)
Dec 08, 2010 7.252 7.324 7.228 7.313 71,376,984 +0.08(+1.11%)
Dec 07, 2010 7.397 7.407 7.215 7.233 128,331,216 -0.08(-1.03%)
Dec 06, 2010 7.293 7.414 7.287 7.308 69,851,496 -0.07(-0.93%)
Dec 03, 2010 7.289 7.418 7.289 7.377 103,019,024 -0.01(-0.19%)
Dec 02, 2010 7.277 7.401 7.272 7.390 96,905,936 +0.09(+1.27%)
Dec 01, 2010 7.286 7.361 7.257 7.298 120,586,928 +0.11(+1.53%)
Nov 30, 2010 7.169 7.274 7.166 7.188 136,303,280 -0.11(-1.57%)
Nov 29, 2010 7.300 7.331 7.214 7.303 120,293,608 -0.10(-1.39%)
Nov 26, 2010 7.382 7.440 7.377 7.406 57,734,476 -0.09(-1.25%)
Nov 24, 2010 7.534 7.499 7.499 7.499 162,754,144 -0.07(-0.92%)
Nov 23, 2010 7.540 7.618 7.390 7.569 300,503,936 +0.15(+2.08%)
Nov 22, 2010 7.363 7.421 7.226 7.414 192,969,536 +0.13(+1.79%)
Nov 19, 2010 7.161 7.293 7.149 7.284 118,365,000 +0.14(+1.92%)
Nov 18, 2010 7.053 7.176 7.034 7.147 115,891,120 +0.12(+1.76%)
Nov 17, 2010 7.162 7.221 6.989 7.023 167,215,584 -0.14(-1.99%)
Nov 16, 2010 7.243 7.267 7.104 7.166 130,564,360 -0.13(-1.74%)
Nov 15, 2010 7.255 7.373 7.241 7.293 84,330,648 +0.06(+0.78%)
Nov 12, 2010 7.324 7.368 7.204 7.236 106,338,472 -0.15(-2.06%)
Nov 11, 2010 7.507 7.538 7.325 7.389 142,505,152 -0.18(-2.40%)
Nov 10, 2010 7.630 7.632 7.498 7.570 77,336,984 +0.01(+0.09%)
Nov 09, 2010 7.653 7.654 7.533 7.564 88,783,112 +0.05(+0.73%)
Nov 08, 2010 7.479 7.626 7.459 7.509 91,704,056 +0.01(+0.18%)
Nov 05, 2010 7.531 7.560 7.433 7.495 91,106,048 -0.06(-0.79%)
Nov 04, 2010 7.565 7.639 7.510 7.555 126,062,584 +0.04(+0.59%)
Nov 03, 2010 7.346 7.543 7.342 7.510 129,680,720 +0.15(+2.10%)
Nov 02, 2010 7.329 7.370 7.308 7.356 67,365,736 +0.07(+0.99%)
Nov 01, 2010 7.229 7.329 7.212 7.284 75,235,944 +0.08(+1.07%)
Oct 29, 2010 7.276 7.317 7.179 7.207 106,092,240 -0.11(-1.45%)
Oct 28, 2010 7.298 7.337 7.228 7.313 88,433,640 +0.05(+0.64%)
Oct 27, 2010 7.294 7.344 7.193 7.267 109,365,176 -0.08(-1.14%)
Oct 25, 2010 7.365 7.411 7.296 7.351 76,855,296 +0.00(+0.02%)
Oct 22, 2010 7.263 7.364 7.250 7.349 60,116,048 +0.08(+1.11%)
Oct 21, 2010 7.349 7.366 7.186 7.269 116,152,936 -0.07(-0.98%)
Oct 20, 2010 7.372 7.414 7.330 7.341 107,138,288 -0.00(-0.02%)
Oct 19, 2010 7.351 7.397 7.293 7.342 121,256,728 -0.08(-1.13%)
Oct 18, 2010 7.318 7.452 7.286 7.426 107,732,192 +0.09(+1.17%)
Oct 15, 2010 7.267 7.344 7.221 7.341 137,892,608 +0.12(+1.64%)
Oct 14, 2010 7.234 7.258 7.166 7.222 87,268,624 -0.01(-0.19%)
Oct 13, 2010 7.123 7.293 7.123 7.236 143,603,360 +0.15(+2.08%)
Oct 12, 2010 7.059 7.123 7.010 7.089 87,384,616 +0.06(+0.85%)
Oct 11, 2010 7.072 7.096 6.998 7.029 75,264,392 -0.03(-0.36%)
Oct 08, 2010 7.054 7.080 6.974 7.054 109,841,912 +0.06(+0.83%)
Oct 07, 2010 7.008 7.025 6.936 6.996 44,507 +0.01(+0.17%)
Oct 06, 2010 7.037 7.066 6.933 6.984 151,030,000 -0.02(-0.24%)
Oct 05, 2010 7.035 7.041 6.919 7.001 333,943 +0.03(+0.49%)
Oct 04, 2010 7.005 7.070 6.926 6.967 134,107,704 -0.02(-0.32%)
Oct 01, 2010 6.989 7.078 6.900 6.989 367,416,640 -0.22(-3.10%)
Sep 30, 2010 7.212 7.397 7.152 7.213 3,798,106 -0.08(-1.07%)
Sep 29, 2010 7.195 7.327 7.183 7.291 245,726 +0.15(+2.16%)
Sep 28, 2010 7.094 7.173 7.029 7.137 380,749 +0.06(+0.90%)
Sep 27, 2010 7.025 7.159 7.013 7.073 134,463,840 +0.05(+0.68%)
Sep 24, 2010 7.056 7.149 7.006 7.025 143,212,592 +0.14(+2.07%)
Sep 23, 2010 6.883 6.972 6.701 6.883 133,625,544 +0.10(+1.52%)
Sep 22, 2010 6.804 6.828 6.686 6.780 125,163,952 -0.06(-0.93%)
Sep 21, 2010 6.780 6.946 6.754 6.843 12,395 +0.09(+1.35%)
Sep 20, 2010 6.729 6.782 6.713 6.753 129,424,080 +0.04(+0.64%)
Sep 17, 2010 6.710 6.963 6.703 6.710 206,497,024 -0.08(-1.21%)
Sep 15, 2010 6.737 6.864 6.710 6.792 140,791,152 +0.06(+0.84%)
Sep 14, 2010 6.540 6.867 6.540 6.735 79,752 +0.17(+2.64%)
Sep 13, 2010 6.591 6.607 6.509 6.562 197,256,656 +0.00(+0.00%)
Sep 10, 2010 6.648 6.657 6.528 6.562 132,917,272 -0.09(-1.39%)
Sep 09, 2010 6.737 6.744 6.614 6.655 1,166 +0.00(+0.03%)
Sep 08, 2010 6.734 6.789 6.557 6.653 268,715 -0.19(-2.78%)
Sep 07, 2010 6.814 6.885 6.807 6.843 283,252 -0.07(-1.04%)
Sep 03, 2010 6.871 6.941 6.871 6.915 105,671,552 +0.11(+1.66%)
Sep 02, 2010 6.713 6.802 6.703 6.802 130,245 +0.08(+1.20%)
Sep 01, 2010 6.686 6.729 6.639 6.722 129,938,144 +0.14(+2.11%)
Aug 31, 2010 6.549 6.682 6.519 6.583 224,627 -0.06(-0.88%)
Aug 30, 2010 6.665 6.770 6.609 6.641 176,825,616 +0.13(+2.04%)
Aug 27, 2010 6.495 6.609 6.398 6.508 216,871,344 -0.05(-0.82%)
Aug 26, 2010 6.564 6.626 6.530 6.562 70,839 +0.01(+0.10%)
Aug 25, 2010 6.538 6.612 6.519 6.555 44,367 -0.06(-0.88%)
Aug 24, 2010 6.614 6.662 6.573 6.614 287,621 -0.08(-1.18%)
Aug 23, 2010 6.847 6.857 6.619 6.693 218,243,552 -0.14(-2.03%)
Aug 20, 2010 6.941 6.958 6.742 6.831 226,652,320 -0.16(-2.23%)
Aug 19, 2010 7.135 7.149 6.914 6.987 591,832 -0.10(-1.45%)
Aug 18, 2010 7.054 7.133 7.010 7.090 80,633 +0.09(+1.32%)
Aug 17, 2010 7.027 7.089 6.981 6.998 128,950 +0.05(+0.67%)
Aug 16, 2010 6.945 7.044 6.917 6.951 133,412,000 +0.02(+0.25%)
Aug 13, 2010 6.934 7.025 6.900 6.934 171,926,928 +0.05(+0.77%)
Aug 12, 2010 6.897 6.938 6.849 6.881 307,086,656 -0.11(-1.55%)
Aug 11, 2010 7.214 7.226 6.970 6.989 336,826,080 -0.35(-4.77%)
Aug 10, 2010 7.336 7.368 7.228 7.339 186,174 +0.02(+0.21%)
Aug 09, 2010 7.452 7.516 7.274 7.324 1,170,364,032 +0.15(+2.08%)
Aug 06, 2010 7.198 7.941 7.174 7.174 170,817,968 -0.77(-9.71%)
Aug 05, 2010 8.004 8.004 7.889 7.946 78,672,536 -0.07(-0.90%)
Aug 04, 2010 8.129 8.177 7.997 8.018 13,416 -0.10(-1.25%)
Aug 03, 2010 8.136 8.167 8.071 8.119 7,583 -0.03(-0.42%)
Aug 02, 2010 7.987 8.194 7.954 8.153 74,550,776 +0.26(+3.30%)
Jul 30, 2010 7.893 7.992 7.836 7.893 73,546,840 -0.06(-0.80%)
Jul 29, 2010 8.162 8.172 7.941 7.956 8,749 -0.20(-2.44%)
Jul 28, 2010 8.155 8.177 8.045 8.155 11,514 +0.00(+0.00%)
Jul 27, 2010 8.155 8.200 8.020 8.155 36,767 +0.17(+2.15%)
Jul 26, 2010 7.903 7.985 7.889 7.984 94,546,952 +0.07(+0.91%)
Jul 23, 2010 7.882 7.961 7.837 7.912 110,444,840 +0.01(+0.17%)
Jul 22, 2010 7.857 7.913 7.840 7.898 9,333 +0.10(+1.30%)
Jul 21, 2010 7.990 8.014 7.761 7.797 103,358,064 -0.19(-2.42%)
Jul 20, 2010 7.990 8.001 7.814 7.990 92,636,944 -0.01(-0.15%)
Jul 19, 2010 7.954 8.049 7.908 8.002 61,889,572 +0.08(+1.04%)
Jul 16, 2010 7.920 8.124 7.903 7.920 77,970,784 -0.16(-2.04%)
Jul 15, 2010 8.095 8.148 7.997 8.085 69,825,848 -0.03(-0.38%)
Jul 14, 2010 8.068 8.224 8.061 8.116 29,166 +0.10(+1.22%)
Jul 13, 2010 8.018 8.061 7.870 8.018 277,529 +0.19(+2.39%)
Jul 12, 2010 7.718 7.848 7.718 7.831 61,422,440 +0.07(+0.95%)
Jul 09, 2010 7.757 7.800 7.713 7.757 74,371,944 -0.04(-0.51%)
Jul 08, 2010 7.786 7.816 7.696 7.797 3,499 +0.09(+1.16%)
Jul 07, 2010 7.411 7.725 7.397 7.707 106,854,016 +0.31(+4.15%)
Jul 06, 2010 7.435 7.555 7.335 7.401 44,017 +0.06(+0.84%)
Jul 02, 2010 7.339 7.399 7.252 7.339 97,648,800 -0.00(-0.05%)
Jul 01, 2010 7.342 7.466 7.272 7.342 124,794,088 -0.08(-1.04%)
Jun 30, 2010 7.420 7.582 7.394 7.420 150,020 -0.16(-2.10%)
Jun 29, 2010 7.774 7.831 7.546 7.579 5,366 -0.29(-3.72%)
Jun 25, 2010 7.872 7.951 7.774 7.872 140,125,072 +0.01(+0.07%)
Jun 24, 2010 7.867 8.021 7.845 7.867 172,700 -0.17(-2.13%)
Jun 23, 2010 8.031 8.126 7.971 8.038 74,756,360 +0.02(+0.26%)
Jun 22, 2010 8.146 8.229 8.006 8.018 78,486 -0.13(-1.56%)
Jun 21, 2010 8.292 8.314 8.093 8.145 73,993,568 -0.08(-0.98%)
Jun 18, 2010 8.225 8.335 8.218 8.225 110,039,232 -0.04(-0.54%)
Jun 17, 2010 8.261 8.301 8.090 8.270 1,166 +0.04(+0.48%)
Jun 16, 2010 8.230 8.258 8.088 8.230 105,674,504 +0.01(+0.06%)
Jun 15, 2010 8.225 8.241 8.061 8.225 23,519 +0.19(+2.35%)
Jun 14, 2010 8.206 8.266 8.028 8.037 83,827,848 -0.05(-0.66%)
Jun 11, 2010 7.922 8.105 7.906 8.090 67,071,332 +0.12(+1.48%)
Jun 10, 2010 7.971 7.992 7.872 7.971 135,028 +0.19(+2.40%)
Jun 09, 2010 7.896 7.970 7.750 7.785 111,303,360 -0.08(-1.02%)
Jun 08, 2010 7.773 7.881 7.720 7.865 1,749 +0.11(+1.42%)
Jun 07, 2010 7.917 7.963 7.750 7.755 90,375,904 -0.14(-1.76%)
Jun 04, 2010 7.894 8.074 7.850 7.894 109,046,512 -0.25(-3.01%)
Jun 03, 2010 8.134 8.181 8.069 8.140 98,226,000 +0.04(+0.44%)
Jun 02, 2010 8.104 8.116 7.886 8.104 144,334,352 +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.