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

HP Inc (NY: HPQ )

28.13 +0.03 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 31, 2006 5.520 5.603 5.487 5.594 68,893,960 +0.08(+1.44%)
May 30, 2006 5.580 5.611 5.513 5.515 45,637,004 -0.11(-1.91%)
May 26, 2006 5.568 5.636 5.546 5.622 46,453,716 +0.05(+0.84%)
May 25, 2006 5.594 5.622 5.534 5.575 54,074,452 -0.02(-0.31%)
May 24, 2006 5.563 5.651 5.532 5.592 71,378,256 +0.04(+0.81%)
May 23, 2006 5.627 5.710 5.548 5.548 85,566,848 -0.01(-0.22%)
May 22, 2006 5.503 5.620 5.482 5.560 76,154,672 +0.03(+0.50%)
May 19, 2006 5.634 5.679 5.406 5.532 115,337,256 -0.08(-1.42%)
May 18, 2006 5.589 5.710 5.589 5.611 128,593,376 +0.06(+0.99%)
May 17, 2006 5.546 5.653 5.504 5.556 196,861,056 +0.18(+3.38%)
May 16, 2006 5.465 5.506 5.269 5.375 110,910,448 -0.09(-1.64%)
May 15, 2006 5.549 5.667 5.465 5.465 70,004,136 -0.09(-1.56%)
May 12, 2006 5.632 5.648 5.529 5.551 51,154,888 -0.07(-1.23%)
May 11, 2006 5.681 5.693 5.553 5.620 52,277,216 -0.10(-1.66%)
May 10, 2006 5.691 5.762 5.681 5.715 33,352,722 -0.01(-0.12%)
May 09, 2006 5.713 5.772 5.681 5.722 55,342,644 -0.12(-1.98%)
May 08, 2006 5.803 5.865 5.762 5.838 44,544,772 -0.01(-0.24%)
May 05, 2006 5.782 5.857 5.738 5.852 70,749,656 +0.10(+1.74%)
May 04, 2006 5.684 5.770 5.677 5.751 45,031,556 +0.08(+1.37%)
May 03, 2006 5.594 5.701 5.594 5.674 38,434,756 +0.09(+1.61%)
May 02, 2006 5.658 5.663 5.566 5.584 38,153,448 -0.06(-0.98%)
May 01, 2006 5.641 5.701 5.627 5.639 46,761,648 +0.03(+0.52%)
Apr 28, 2006 5.710 5.736 5.572 5.610 44,354,920 -0.14(-2.38%)
Apr 27, 2006 5.649 5.769 5.615 5.746 65,800,172 +0.08(+1.40%)
Apr 26, 2006 5.701 5.701 5.573 5.667 52,012,116 -0.04(-0.64%)
Apr 25, 2006 5.701 5.708 5.589 5.703 46,626,784 +0.02(+0.33%)
Apr 24, 2006 5.674 5.753 5.636 5.684 38,202,648 -0.01(-0.18%)
Apr 21, 2006 5.838 5.871 5.632 5.694 59,972,620 -0.15(-2.51%)
Apr 20, 2006 5.667 5.860 5.636 5.841 64,098,444 +0.14(+2.49%)
Apr 19, 2006 5.788 5.810 5.691 5.700 37,657,980 -0.08(-1.46%)
Apr 18, 2006 5.529 5.814 5.529 5.784 67,109,464 +0.25(+4.53%)
Apr 17, 2006 5.637 5.693 5.520 5.534 41,757,176 -0.10(-1.81%)
Apr 13, 2006 5.586 5.689 5.573 5.636 40,524,292 +0.05(+0.90%)
Apr 12, 2006 5.646 5.670 5.584 5.586 38,510,580 -0.04(-0.65%)
Apr 11, 2006 5.724 5.748 5.615 5.622 66,522,536 -0.10(-1.69%)
Apr 10, 2006 5.750 5.808 5.701 5.719 33,185,444 -0.05(-0.81%)
Apr 07, 2006 5.893 5.903 5.758 5.765 42,293,744 -0.13(-2.14%)
Apr 06, 2006 5.903 5.952 5.877 5.891 39,048,304 -0.04(-0.76%)
Apr 05, 2006 5.805 5.948 5.800 5.936 87,245,424 +0.12(+1.99%)
Apr 04, 2006 5.767 5.831 5.731 5.820 56,739,336 +0.03(+0.48%)
Apr 03, 2006 5.701 5.819 5.682 5.793 57,758,056 +0.11(+1.91%)
Mar 31, 2006 5.629 5.738 5.625 5.684 68,325,560 +0.06(+1.01%)
Mar 30, 2006 5.632 5.743 5.603 5.627 57,019,484 -0.03(-0.46%)
Mar 29, 2006 5.554 5.715 5.546 5.653 55,129,060 +0.11(+2.03%)
Mar 28, 2006 5.693 5.694 5.529 5.541 80,849,472 -0.18(-3.14%)
Mar 27, 2006 5.693 5.748 5.684 5.720 54,653,272 -0.01(-0.18%)
Mar 24, 2006 5.667 5.757 5.660 5.731 48,051,256 +0.03(+0.52%)
Mar 23, 2006 5.722 5.751 5.700 5.701 54,999,984 -0.06(-1.08%)
Mar 22, 2006 5.639 5.788 5.639 5.763 81,375,616 -0.03(-0.54%)
Mar 21, 2006 5.850 5.909 5.789 5.795 56,317,956 -0.07(-1.24%)
Mar 20, 2006 5.865 5.905 5.850 5.867 42,984,852 -0.03(-0.59%)
Mar 17, 2006 5.874 5.909 5.853 5.902 84,747,816 +0.05(+0.89%)
Mar 16, 2006 5.855 5.883 5.838 5.850 75,339,688 -0.01(-0.09%)
Mar 15, 2006 5.762 5.867 5.757 5.855 81,614,672 +0.08(+1.47%)
Mar 14, 2006 5.727 5.799 5.720 5.770 59,665,844 +0.03(+0.54%)
Mar 13, 2006 5.686 5.750 5.658 5.739 40,222,728 +0.04(+0.70%)
Mar 10, 2006 5.660 5.731 5.618 5.700 46,555,012 +0.04(+0.70%)
Mar 09, 2006 5.667 5.717 5.651 5.660 57,529,424 +0.01(+0.24%)
Mar 08, 2006 5.667 5.703 5.641 5.646 60,135,268 -0.05(-0.85%)
Mar 07, 2006 5.653 5.724 5.641 5.694 60,829,272 +0.02(+0.30%)
Mar 06, 2006 5.753 5.795 5.629 5.677 44,461,420 -0.07(-1.20%)
Mar 03, 2006 5.831 5.864 5.746 5.746 76,826,680 -0.16(-2.72%)
Mar 02, 2006 5.874 5.909 5.814 5.907 68,451,160 +0.02(+0.41%)
Mar 01, 2006 5.719 5.884 5.719 5.883 85,716,760 +0.21(+3.78%)
Feb 28, 2006 5.772 5.755 5.601 5.668 79,308,656 -0.10(-1.80%)
Feb 27, 2006 5.589 5.788 5.584 5.772 76,745,064 +0.24(+4.34%)
Feb 24, 2006 5.608 5.608 5.494 5.532 57,986,692 -0.06(-1.08%)
Feb 23, 2006 5.653 5.700 5.572 5.592 62,724,324 -0.10(-1.73%)
Feb 22, 2006 5.563 5.705 5.511 5.691 86,804,944 +0.07(+1.32%)
Feb 21, 2006 5.848 5.869 5.599 5.617 110,073,472 -0.27(-4.58%)
Feb 17, 2006 5.814 5.888 5.795 5.886 94,686,720 +0.01(+0.15%)
Feb 16, 2006 5.708 5.964 5.700 5.877 296,665,696 +0.41(+7.42%)
Feb 15, 2006 5.572 5.620 5.470 5.471 116,979,944 -0.14(-2.52%)
Feb 14, 2006 5.494 5.615 5.468 5.613 92,205,328 +0.13(+2.36%)
Feb 13, 2006 5.390 5.504 5.385 5.484 51,754,544 +0.04(+0.73%)
Feb 10, 2006 5.458 5.459 5.349 5.444 57,189,656 -0.02(-0.28%)
Feb 09, 2006 5.554 5.560 5.428 5.459 59,684,368 -0.07(-1.28%)
Feb 08, 2006 5.283 5.534 5.271 5.530 88,152,432 +0.28(+5.40%)
Feb 07, 2006 5.218 5.292 5.205 5.247 43,654,548 +0.02(+0.33%)
Feb 06, 2006 5.257 5.262 5.155 5.230 58,047,468 -0.05(-0.95%)
Feb 03, 2006 5.290 5.351 5.238 5.280 60,229,616 -0.06(-1.13%)
Feb 02, 2006 5.390 5.428 5.313 5.340 50,554,072 -0.06(-1.02%)
Feb 01, 2006 5.356 5.404 5.316 5.395 52,861,244 +0.01(+0.16%)
Jan 31, 2006 5.382 5.437 5.349 5.387 49,292,248 -0.02(-0.32%)
Jan 30, 2006 5.397 5.437 5.345 5.404 41,037,128 -0.00(-0.03%)
Jan 27, 2006 5.442 5.523 5.366 5.406 68,517,152 -0.05(-0.98%)
Jan 26, 2006 5.553 5.561 5.437 5.459 93,371,648 -0.09(-1.59%)
Jan 25, 2006 5.420 5.575 5.380 5.548 110,346,680 +0.13(+2.36%)
Jan 24, 2006 5.433 5.482 5.411 5.420 84,361,168 +0.01(+0.10%)
Jan 23, 2006 5.475 5.492 5.392 5.414 61,767,536 -0.07(-1.26%)
Jan 20, 2006 5.570 5.611 5.458 5.484 90,582,896 -0.09(-1.55%)
Jan 19, 2006 5.471 5.586 5.461 5.570 106,826,880 +0.10(+1.80%)
Jan 18, 2006 5.390 5.499 5.356 5.471 83,209,896 +0.00(+0.03%)
Jan 17, 2006 5.425 5.477 5.373 5.470 59,377,012 -0.04(-0.75%)
Jan 13, 2006 5.399 5.511 5.399 5.511 89,397,472 +0.15(+2.84%)
Jan 12, 2006 5.373 5.397 5.338 5.359 50,176,684 -0.06(-1.02%)
Jan 11, 2006 5.356 5.421 5.314 5.414 121,673,592 +0.10(+1.82%)
Jan 10, 2006 5.228 5.328 5.209 5.318 77,454,696 +0.03(+0.52%)
Jan 09, 2006 5.185 5.304 5.183 5.290 72,061,840 +0.07(+1.26%)
Jan 06, 2006 5.079 5.233 5.097 5.224 94,478,928 +0.15(+2.86%)
Jan 05, 2006 5.097 5.109 5.050 5.079 64,404,060 -0.04(-0.71%)
Jan 04, 2006 4.972 5.122 4.969 5.116 67,748,480 +0.15(+2.92%)
Jan 03, 2006 4.958 5.059 4.901 4.970 92,263,208 +0.02(+0.49%)
Dec 30, 2005 4.929 4.972 4.898 4.946 37,796,896 -0.02(-0.38%)
Dec 29, 2005 4.958 4.998 4.958 4.965 46,960,764 -0.01(-0.21%)
Dec 28, 2005 4.957 4.993 4.955 4.976 38,826,616 +0.01(+0.21%)
Dec 27, 2005 4.989 5.010 4.965 4.965 42,666,504 -0.01(-0.10%)
Dec 23, 2005 4.969 5.017 4.941 4.970 47,254,224 -0.02(-0.45%)
Dec 22, 2005 4.993 5.043 4.960 4.993 71,000,864 +0.02(+0.45%)
Dec 21, 2005 4.984 5.036 4.953 4.970 70,831,848 -0.01(-0.28%)
Dec 20, 2005 4.976 4.993 4.962 4.984 93,540,080 -0.00(-0.07%)
Dec 19, 2005 4.977 5.040 4.967 4.988 95,953,184 -0.01(-0.17%)
Dec 16, 2005 5.046 5.079 4.996 4.996 80,063,432 -0.05(-0.96%)
Dec 15, 2005 5.117 5.148 5.045 5.045 51,121,316 -0.07(-1.38%)
Dec 14, 2005 5.024 5.135 4.993 5.116 93,116,968 +0.09(+1.86%)
Dec 13, 2005 5.122 5.131 4.953 5.022 100,715,704 -0.16(-3.00%)
Dec 12, 2005 5.171 5.204 5.135 5.178 58,621,076 +0.01(+0.17%)
Dec 09, 2005 5.074 5.183 5.048 5.169 52,890,764 +0.12(+2.36%)
Dec 08, 2005 5.097 5.135 5.026 5.050 47,653,032 -0.05(-0.98%)
Dec 07, 2005 5.117 5.166 5.076 5.100 62,770,052 -0.02(-0.34%)
Dec 06, 2005 5.171 5.226 5.109 5.117 117,972,040 -0.03(-0.57%)
Dec 05, 2005 5.043 5.155 5.010 5.147 94,127,584 +0.10(+1.92%)
Dec 02, 2005 5.107 5.117 5.029 5.050 85,185,408 -0.06(-1.12%)
Dec 01, 2005 5.135 5.166 5.100 5.107 114,111,896 -0.02(-0.37%)
Nov 30, 2005 5.188 5.205 5.114 5.126 87,944,640 -0.05(-0.97%)
Nov 29, 2005 5.178 5.197 5.152 5.176 53,698,796 +0.00(+0.00%)
Nov 28, 2005 5.122 5.180 5.098 5.176 69,646,424 +0.04(+0.77%)
Nov 25, 2005 5.076 5.154 5.040 5.136 24,025,050 +0.06(+1.19%)
Nov 23, 2005 5.029 5.121 5.029 5.076 53,334,140 +0.01(+0.10%)
Nov 22, 2005 4.986 5.145 4.976 5.071 79,540,760 +0.01(+0.24%)
Nov 21, 2005 5.062 5.102 5.031 5.059 56,521,120 -0.02(-0.41%)
Nov 18, 2005 5.202 5.212 5.012 5.079 239,183,744 +0.07(+1.38%)
Nov 17, 2005 4.924 5.062 4.920 5.010 122,964,360 +0.13(+2.58%)
Nov 16, 2005 4.863 4.936 4.834 4.884 76,652,456 +0.03(+0.53%)
Nov 15, 2005 4.869 4.958 4.820 4.858 76,006,488 -0.01(-0.28%)
Nov 14, 2005 4.881 4.884 4.782 4.872 72,442,704 -0.06(-1.12%)
Nov 11, 2005 4.886 4.967 4.841 4.927 60,394,580 +0.04(+0.88%)
Nov 10, 2005 4.860 4.908 4.791 4.884 56,808,792 +0.01(+0.14%)
Nov 09, 2005 4.932 4.946 4.874 4.877 41,919,248 -0.05(-1.09%)
Nov 08, 2005 4.888 4.965 4.875 4.931 47,943,020 -0.03(-0.66%)
Nov 07, 2005 4.926 4.983 4.910 4.964 49,665,004 +0.03(+0.70%)
Nov 04, 2005 4.967 4.967 4.872 4.929 51,308,272 -0.04(-0.73%)
Nov 03, 2005 4.974 5.017 4.934 4.965 59,065,032 -0.01(-0.17%)
Nov 02, 2005 4.881 5.026 4.837 4.974 79,429,624 +0.09(+1.80%)
Nov 01, 2005 4.805 4.932 4.805 4.886 106,260,216 +0.04(+0.86%)
Oct 31, 2005 4.831 4.872 4.806 4.844 76,900,768 +0.01(+0.29%)
Oct 28, 2005 4.673 4.853 4.632 4.831 78,851,968 +0.20(+4.33%)
Oct 27, 2005 4.634 4.663 4.578 4.630 68,508,464 -0.03(-0.59%)
Oct 26, 2005 4.703 4.784 4.411 4.658 89,390,528 -0.09(-1.89%)
Oct 25, 2005 4.803 4.870 4.734 4.748 59,568,604 -0.13(-2.73%)
Oct 24, 2005 4.777 4.888 4.751 4.881 48,927,592 +0.12(+2.47%)
Oct 21, 2005 4.760 4.827 4.710 4.763 49,699,156 +0.03(+0.55%)
Oct 20, 2005 4.780 4.874 4.711 4.737 52,148,720 -0.04(-0.80%)
Oct 19, 2005 4.734 4.780 4.672 4.775 54,391,064 -0.02(-0.32%)
Oct 18, 2005 4.716 4.824 4.704 4.791 50,394,896 +0.06(+1.28%)
Oct 17, 2005 4.760 4.812 4.710 4.730 35,054,452 -0.03(-0.58%)
Oct 14, 2005 4.706 4.767 4.647 4.758 45,842,484 +0.05(+1.10%)
Oct 13, 2005 4.613 4.736 4.596 4.706 69,400,424 -0.01(-0.22%)
Oct 12, 2005 4.656 4.751 4.635 4.716 91,128,144 +0.01(+0.22%)
Oct 11, 2005 4.608 4.720 4.608 4.706 62,294,840 +0.10(+2.14%)
Oct 10, 2005 4.682 4.729 4.602 4.608 66,909,768 -0.07(-1.59%)
Oct 07, 2005 4.630 4.691 4.601 4.682 77,285,104 +0.04(+0.78%)
Oct 06, 2005 4.758 4.782 4.611 4.646 92,003,320 -0.10(-2.11%)
Oct 05, 2005 4.932 4.932 4.746 4.746 76,647,240 -0.19(-3.78%)
Oct 04, 2005 4.993 5.017 4.863 4.932 119,138,944 -0.06(-1.21%)
Oct 03, 2005 5.045 5.067 4.957 4.993 71,439,608 -0.05(-1.03%)
Sep 30, 2005 5.033 5.086 4.951 5.045 73,739,256 +0.04(+0.90%)
Sep 29, 2005 4.898 5.036 4.865 5.000 64,182,952 +0.07(+1.47%)
Sep 28, 2005 4.903 4.974 4.872 4.927 51,718,076 +0.03(+0.53%)
Sep 27, 2005 4.998 4.998 4.894 4.901 63,916,692 -0.10(-1.97%)
Sep 26, 2005 4.964 5.027 4.950 5.000 85,738,760 +0.08(+1.65%)
Sep 23, 2005 4.915 4.943 4.744 4.919 66,673,032 +0.08(+1.64%)
Sep 22, 2005 4.853 4.894 4.774 4.839 69,434,576 -0.01(-0.28%)
Sep 21, 2005 4.837 4.900 4.774 4.853 64,246,040 -0.03(-0.67%)
Sep 20, 2005 4.886 5.098 4.869 4.886 103,424,576 -0.10(-2.08%)
Sep 19, 2005 4.989 4.993 4.888 4.989 82,837,712 +0.09(+1.91%)
Sep 16, 2005 4.836 4.898 4.817 4.896 100,348,736 +0.08(+1.69%)
Sep 15, 2005 4.742 4.815 4.736 4.815 36,669,356 +0.06(+1.35%)
Sep 14, 2005 4.744 4.798 4.737 4.751 44,396,592 -0.01(-0.11%)
Sep 13, 2005 4.786 4.793 4.744 4.756 46,295,120 -0.04(-0.76%)
Sep 12, 2005 4.803 4.806 4.779 4.793 41,112,372 -0.01(-0.25%)
Sep 09, 2005 4.812 4.834 4.782 4.805 92,167,120 -0.01(-0.14%)
Sep 08, 2005 4.768 4.815 4.751 4.812 98,538,184 +0.07(+1.42%)
Sep 07, 2005 4.751 4.780 4.739 4.744 70,839,368 +0.04(+0.77%)
Sep 06, 2005 4.777 4.812 4.703 4.708 108,159,896 -0.06(-1.27%)
Sep 02, 2005 4.794 4.824 4.768 4.768 51,424,616 -0.05(-1.08%)
Sep 01, 2005 4.777 4.820 4.729 4.820 64,545,868 +0.02(+0.50%)
Aug 31, 2005 4.668 4.817 4.656 4.796 109,299,016 +0.11(+2.44%)
Aug 30, 2005 4.616 4.694 4.606 4.682 74,054,136 +0.07(+1.54%)
Aug 29, 2005 4.647 4.661 4.578 4.611 68,143,232 -0.06(-1.18%)
Aug 26, 2005 4.649 4.708 4.620 4.666 80,932,240 +0.02(+0.41%)
Aug 25, 2005 4.575 4.672 4.563 4.647 78,882,064 +0.03(+0.67%)
Aug 24, 2005 4.647 4.680 4.601 4.616 96,269,792 +0.00(+0.04%)
Aug 23, 2005 4.596 4.618 4.578 4.615 72,975,792 +0.03(+0.68%)
Aug 22, 2005 4.577 4.635 4.558 4.583 76,514,112 +0.01(+0.15%)
Aug 19, 2005 4.606 4.609 4.561 4.577 63,361,604 -0.03(-0.60%)
Aug 18, 2005 4.570 4.628 4.561 4.604 135,619,664 -0.03(-0.63%)
Aug 17, 2005 4.438 4.706 4.438 4.634 359,725,728 +0.54(+13.16%)
Aug 16, 2005 4.190 4.362 4.088 4.095 76,519,904 -0.07(-1.62%)
Aug 15, 2005 4.148 4.196 4.127 4.162 44,147,700 +0.01(+0.25%)
Aug 12, 2005 4.095 4.188 4.091 4.152 60,949,088 -0.03(-0.62%)
Aug 11, 2005 4.146 4.222 4.136 4.177 50,922,780 +0.01(+0.17%)
Aug 10, 2005 4.248 4.267 4.162 4.171 39,129,340 -0.07(-1.67%)
Aug 09, 2005 4.267 4.285 4.222 4.241 40,080,340 -0.01(-0.24%)
Aug 08, 2005 4.276 4.305 4.233 4.252 29,731,050 -0.01(-0.28%)
Aug 05, 2005 4.214 4.285 4.195 4.264 52,549,840 +0.04(+0.90%)
Aug 04, 2005 4.253 4.307 4.209 4.226 49,267,936 -0.03(-0.61%)
Aug 03, 2005 4.181 4.260 4.172 4.252 46,395,256 +0.05(+1.19%)
Aug 02, 2005 4.233 4.250 4.184 4.202 39,346,976 -0.03(-0.73%)
Aug 01, 2005 4.255 4.264 4.215 4.233 43,260,948 -0.02(-0.49%)
Jul 29, 2005 4.214 4.279 4.202 4.253 53,257,736 +0.02(+0.53%)
Jul 28, 2005 4.250 4.260 4.209 4.231 43,886,652 -0.05(-1.17%)
Jul 27, 2005 4.202 4.297 4.179 4.281 56,385,676 +0.07(+1.72%)
Jul 26, 2005 4.190 4.229 4.152 4.209 42,300,108 +0.01(+0.25%)
Jul 25, 2005 4.158 4.233 4.157 4.198 36,396,732 +0.02(+0.50%)
Jul 22, 2005 4.190 4.207 4.139 4.177 50,799,492 -0.02(-0.45%)
Jul 21, 2005 4.250 4.267 4.190 4.196 53,573,192 -0.08(-1.78%)
Jul 20, 2005 4.207 4.309 4.184 4.272 77,600,560 +0.04(+0.86%)
Jul 19, 2005 4.307 4.324 4.215 4.236 102,324,824 -0.07(-1.61%)
Jul 18, 2005 4.309 4.331 4.283 4.305 87,949,848 -0.00(-0.08%)
Jul 15, 2005 4.255 4.317 4.255 4.309 102,477,056 +0.06(+1.30%)
Jul 14, 2005 4.264 4.272 4.234 4.253 86,360,408 +0.03(+0.82%)
Jul 13, 2005 4.155 4.247 4.153 4.219 71,459,288 +0.05(+1.29%)
Jul 12, 2005 4.172 4.190 4.146 4.165 55,867,632 -0.00(-0.08%)
Jul 11, 2005 4.207 4.222 4.162 4.169 58,119,240 -0.03(-0.62%)
Jul 08, 2005 4.129 4.200 4.129 4.195 68,159,440 +0.02(+0.54%)
Jul 07, 2005 4.077 4.176 4.060 4.172 83,154,328 +0.03(+0.79%)
Jul 06, 2005 4.112 4.221 4.096 4.139 63,184,488 +0.04(+1.05%)
Jul 05, 2005 3.991 4.112 3.982 4.096 98,346,016 +0.04(+0.98%)
Jul 01, 2005 4.120 4.126 4.053 4.057 46,846,156 -0.01(-0.13%)
Jun 30, 2005 4.115 4.160 4.060 4.062 64,562,656 -0.10(-2.33%)
Jun 29, 2005 4.103 4.181 4.093 4.158 44,802,344 +0.07(+1.73%)
Jun 28, 2005 4.086 4.112 4.051 4.088 41,616,524 +0.03(+0.64%)
Jun 27, 2005 4.095 4.103 4.031 4.062 41,220,612 -0.05(-1.22%)
Jun 24, 2005 4.190 4.191 4.084 4.112 58,394,756 -0.10(-2.42%)
Jun 23, 2005 4.224 4.247 4.176 4.214 68,226,000 -0.02(-0.45%)
Jun 22, 2005 4.247 4.267 4.219 4.233 72,131,296 -0.02(-0.45%)
Jun 21, 2005 4.119 4.267 4.100 4.252 101,442,704 +0.13(+3.19%)
Jun 20, 2005 4.100 4.134 4.077 4.120 48,762,048 -0.01(-0.25%)
Jun 17, 2005 4.160 4.172 4.114 4.131 79,899,632 +0.00(+0.04%)
Jun 16, 2005 4.095 4.146 4.091 4.129 67,297,000 +0.00(+0.08%)
Jun 15, 2005 4.103 4.148 4.032 4.126 62,686,704 +0.01(+0.13%)
Jun 14, 2005 4.108 4.126 4.086 4.120 58,103,612 -0.01(-0.17%)
Jun 13, 2005 4.025 4.129 4.017 4.127 110,613,512 +0.07(+1.66%)
Jun 10, 2005 3.970 4.060 3.948 4.060 77,059,360 +0.13(+3.25%)
Jun 09, 2005 3.868 3.963 3.866 3.932 47,047,584 +0.06(+1.47%)
Jun 08, 2005 3.905 3.911 3.868 3.875 34,356,972 -0.01(-0.36%)
Jun 07, 2005 3.892 3.936 3.887 3.889 30,805,338 -0.01(-0.31%)
Jun 06, 2005 3.927 3.965 3.887 3.901 33,138,560 -0.02(-0.62%)
Jun 03, 2005 3.896 3.934 3.889 3.925 39,672,272 +0.01(+0.18%)
Jun 02, 2005 3.892 3.924 3.879 3.918 40,231,412 +0.00(+0.00%)
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.