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

HP Inc (NY: HPQ )

28.18 +0.24 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Sep 30, 2008 7.814 8.031 7.770 7.988 129,298,392 +0.29(+3.79%)
Sep 29, 2008 8.147 8.188 7.649 7.696 159,149,808 -0.56(-6.82%)
Sep 26, 2008 8.107 8.392 8.107 8.259 0 +0.02(+0.23%)
Sep 25, 2008 8.061 8.370 7.974 8.240 128,275,920 +0.16(+1.97%)
Sep 24, 2008 8.112 8.185 7.967 8.081 116,370,808 -0.02(-0.21%)
Sep 23, 2008 8.211 8.372 8.059 8.099 113,254,216 -0.05(-0.59%)
Sep 22, 2008 8.413 8.442 8.104 8.147 128,065,304 -0.19(-2.28%)
Sep 19, 2008 8.442 8.499 8.242 8.337 0 +0.23(+2.83%)
Sep 18, 2008 8.030 8.239 7.954 8.107 212,979,696 +0.20(+2.58%)
Sep 17, 2008 8.225 8.274 7.893 7.903 184,637,248 -0.46(-5.49%)
Sep 16, 2008 7.736 8.465 7.608 8.363 309,515,488 +0.53(+6.79%)
Sep 15, 2008 7.907 8.047 7.831 7.831 147,638,976 -0.28(-3.49%)
Sep 12, 2008 8.076 8.150 7.997 8.114 97,366,744 -0.04(-0.47%)
Sep 11, 2008 7.986 8.195 7.974 8.152 147,476,944 +0.07(+0.92%)
Sep 10, 2008 7.978 8.140 7.950 8.078 128,605,424 +0.13(+1.63%)
Sep 09, 2008 8.035 8.168 7.948 7.948 151,117,952 +0.05(+0.59%)
Sep 08, 2008 7.871 7.921 7.746 7.902 109,212,888 +0.13(+1.73%)
Sep 05, 2008 7.620 7.798 7.598 7.767 0 +0.09(+1.12%)
Sep 04, 2008 7.772 7.789 7.618 7.681 90,749,720 -0.11(-1.40%)
Sep 03, 2008 7.914 7.992 7.695 7.789 110,105,080 -0.16(-1.98%)
Sep 02, 2008 8.150 8.256 7.895 7.947 115,474,224 -0.16(-1.96%)
Aug 29, 2008 8.076 8.178 8.062 8.106 0 -0.07(-0.87%)
Aug 28, 2008 8.087 8.176 8.043 8.176 78,839,936 +0.09(+1.13%)
Aug 27, 2008 8.059 8.157 8.042 8.085 78,467,240 -0.01(-0.13%)
Aug 26, 2008 8.068 8.119 8.043 8.095 58,601,744 +0.01(+0.11%)
Aug 25, 2008 8.059 8.161 8.035 8.087 69,940,168 -0.04(-0.53%)
Aug 22, 2008 8.031 8.157 7.998 8.130 0 +0.11(+1.31%)
Aug 21, 2008 7.895 8.042 7.879 8.024 83,357,576 +0.05(+0.63%)
Aug 20, 2008 7.774 8.009 7.739 7.974 191,961,664 +0.43(+5.65%)
Aug 19, 2008 7.670 7.670 7.485 7.548 131,510,672 -0.16(-2.04%)
Aug 18, 2008 7.890 7.903 7.575 7.705 104,688,208 -0.17(-2.17%)
Aug 15, 2008 7.881 7.919 7.795 7.876 0 +0.02(+0.20%)
Aug 14, 2008 7.826 7.905 7.798 7.860 63,988,480 -0.02(-0.24%)
Aug 13, 2008 7.910 7.957 7.819 7.879 52,347,312 -0.01(-0.15%)
Aug 12, 2008 7.883 7.945 7.788 7.891 49,144,868 -0.01(-0.11%)
Aug 11, 2008 7.917 8.004 7.826 7.900 61,146,684 -0.02(-0.20%)
Aug 08, 2008 7.833 7.938 7.739 7.916 85,457,376 +0.05(+0.68%)
Aug 07, 2008 7.774 7.922 7.705 7.862 74,489,272 +0.06(+0.80%)
Aug 06, 2008 7.736 7.857 7.710 7.800 70,738,640 +0.03(+0.33%)
Aug 05, 2008 7.627 7.807 7.596 7.774 77,081,536 +0.18(+2.41%)
Aug 04, 2008 7.551 7.679 7.539 7.591 54,925,052 -0.00(-0.05%)
Aug 01, 2008 7.739 7.774 7.549 7.594 63,808,756 -0.15(-1.88%)
Jul 31, 2008 7.748 7.841 7.689 7.739 84,249,120 -0.04(-0.58%)
Jul 30, 2008 7.686 7.803 7.644 7.784 92,869,872 +0.16(+2.11%)
Jul 29, 2008 7.624 7.688 7.432 7.624 98,006,080 +0.20(+2.63%)
Jul 28, 2008 7.510 7.572 7.375 7.428 63,773,328 -0.12(-1.62%)
Jul 25, 2008 7.501 7.601 7.437 7.551 68,102,968 +0.06(+0.76%)
Jul 24, 2008 7.674 7.674 7.484 7.494 79,843,432 -0.16(-2.03%)
Jul 23, 2008 7.499 7.719 7.499 7.649 94,478,648 +0.13(+1.72%)
Jul 22, 2008 7.411 7.525 7.364 7.520 87,570,056 +0.03(+0.42%)
Jul 21, 2008 7.532 7.549 7.392 7.489 63,418,360 -0.01(-0.16%)
Jul 18, 2008 7.427 7.593 7.416 7.501 81,988,712 +0.03(+0.44%)
Jul 17, 2008 7.428 7.541 7.307 7.468 109,705,176 +0.15(+2.10%)
Jul 16, 2008 7.136 7.333 7.083 7.314 108,666,488 +0.12(+1.66%)
Jul 15, 2008 7.095 7.269 7.054 7.195 126,680,968 -0.02(-0.34%)
Jul 14, 2008 7.240 7.276 7.095 7.219 98,208,048 +0.03(+0.48%)
Jul 11, 2008 7.116 7.263 7.090 7.185 108,303,624 +0.02(+0.34%)
Jul 10, 2008 7.323 7.339 7.092 7.161 153,767,152 -0.13(-1.80%)
Jul 09, 2008 7.534 7.534 7.280 7.292 95,046,880 -0.21(-2.85%)
Jul 08, 2008 7.568 7.591 7.382 7.506 104,310,400 -0.10(-1.25%)
Jul 07, 2008 7.534 7.765 7.496 7.601 85,968,632 +0.10(+1.29%)
Jul 04, 2008 7.532 7.565 7.370 7.504 78,812,416 +0.00(+0.00%)
Jul 03, 2008 7.532 7.565 7.370 7.504 78,812,416 -0.03(-0.39%)
Jul 02, 2008 7.622 7.679 7.516 7.534 60,546,284 -0.07(-0.89%)
Jul 01, 2008 7.522 7.665 7.458 7.601 111,295,760 -0.04(-0.48%)
Jun 30, 2008 7.755 7.848 7.574 7.637 89,178,640 -0.06(-0.83%)
Jun 27, 2008 7.705 7.745 7.606 7.701 84,049,952 -0.02(-0.20%)
Jun 26, 2008 7.817 7.817 7.646 7.717 101,920,936 -0.16(-2.04%)
Jun 25, 2008 7.798 7.981 7.798 7.878 67,966,840 +0.10(+1.24%)
Jun 24, 2008 7.810 7.855 7.750 7.781 98,647,832 -0.08(-1.03%)
Jun 23, 2008 7.924 7.943 7.833 7.862 64,068,484 -0.02(-0.28%)
Jun 20, 2008 7.955 8.047 7.798 7.884 116,518,744 -0.16(-2.04%)
Jun 19, 2008 7.973 8.109 7.910 8.049 82,029,304 +0.00(+0.00%)
Jun 18, 2008 8.088 8.128 7.957 8.049 91,002,152 -0.13(-1.58%)
Jun 17, 2008 8.273 8.292 8.135 8.178 71,768,744 -0.04(-0.50%)
Jun 16, 2008 8.128 8.297 8.119 8.220 58,896,652 +0.02(+0.27%)
Jun 13, 2008 8.144 8.306 8.135 8.197 80,967,520 +0.08(+1.02%)
Jun 12, 2008 8.078 8.185 8.064 8.114 64,338,996 +0.08(+1.05%)
Jun 11, 2008 8.206 8.209 8.000 8.030 80,517,904 -0.19(-2.29%)
Jun 10, 2008 8.244 8.322 8.154 8.218 72,918,824 -0.01(-0.13%)
Jun 09, 2008 8.237 8.268 8.150 8.228 62,443,164 +0.00(+0.00%)
Jun 06, 2008 8.308 8.370 8.206 8.228 97,074,736 -0.15(-1.81%)
Jun 05, 2008 8.140 8.420 8.109 8.380 131,522,864 +0.29(+3.63%)
Jun 04, 2008 7.950 8.149 7.950 8.087 76,248,248 +0.10(+1.23%)
Jun 03, 2008 8.045 8.114 7.955 7.988 84,412,944 -0.00(-0.02%)
Jun 02, 2008 8.095 8.121 7.903 7.990 84,446,936 -0.14(-1.72%)
May 30, 2008 8.128 8.223 8.106 8.130 101,583,320 +0.03(+0.32%)
May 29, 2008 8.030 8.135 7.973 8.104 84,368,952 +0.07(+0.84%)
May 28, 2008 7.947 8.059 7.936 8.036 103,627,760 +0.14(+1.79%)
May 27, 2008 7.779 7.940 7.776 7.895 90,527,344 +0.13(+1.65%)
May 26, 2008 7.738 7.800 7.724 7.767 0 +0.00(+0.00%)
May 23, 2008 7.738 7.800 7.724 7.767 97,136,712 +0.01(+0.13%)
May 22, 2008 7.810 7.829 7.722 7.757 169,453,072 +0.02(+0.22%)
May 21, 2008 7.981 8.007 7.670 7.739 199,760,032 -0.29(-3.57%)
May 20, 2008 8.064 8.090 7.926 8.026 125,667,312 -0.04(-0.54%)
May 19, 2008 8.175 8.301 8.023 8.069 120,581,744 -0.10(-1.23%)
May 16, 2008 8.131 8.209 8.000 8.169 143,811,728 +0.10(+1.20%)
May 15, 2008 7.924 8.131 7.822 8.073 165,946,944 +0.19(+2.39%)
May 14, 2008 7.760 8.030 7.757 7.884 318,392,928 +0.24(+3.09%)
May 13, 2008 7.669 7.921 7.475 7.648 820,415,872 -0.44(-5.47%)
May 12, 2008 8.532 8.632 7.921 8.090 232,660,672 -0.40(-4.68%)
May 09, 2008 8.439 8.525 8.396 8.487 55,653,812 +0.01(+0.14%)
May 08, 2008 8.442 8.543 8.371 8.475 61,205,600 +0.07(+0.84%)
May 07, 2008 8.391 8.615 8.356 8.404 108,730,488 +0.00(+0.02%)
May 06, 2008 8.334 8.441 8.213 8.403 66,902,244 +0.06(+0.75%)
May 05, 2008 8.306 8.394 8.258 8.341 50,173,512 -0.01(-0.17%)
May 02, 2008 8.342 8.382 8.249 8.354 67,488,320 +0.06(+0.69%)
May 01, 2008 8.007 8.323 7.990 8.297 95,894,888 +0.29(+3.62%)
Apr 30, 2008 8.297 8.297 7.966 8.007 95,767,504 -0.26(-3.11%)
Apr 29, 2008 8.221 8.297 8.175 8.265 54,747,660 +0.04(+0.53%)
Apr 28, 2008 8.197 8.275 8.163 8.221 47,023,252 +0.02(+0.30%)
Apr 25, 2008 8.344 8.344 8.080 8.197 71,424,152 -0.16(-1.86%)
Apr 24, 2008 8.296 8.456 8.266 8.353 60,781,284 +0.06(+0.71%)
Apr 23, 2008 8.323 8.392 8.247 8.294 60,748,280 -0.03(-0.33%)
Apr 22, 2008 8.353 8.372 8.244 8.322 56,880,420 -0.05(-0.58%)
Apr 21, 2008 8.284 8.384 8.223 8.370 46,902,592 +0.05(+0.56%)
Apr 18, 2008 8.261 8.379 8.245 8.323 96,893,432 +0.15(+1.84%)
Apr 17, 2008 8.182 8.206 8.071 8.173 54,271,592 +0.04(+0.45%)
Apr 16, 2008 8.033 8.161 8.005 8.137 74,656,976 +0.22(+2.79%)
Apr 15, 2008 7.954 7.969 7.824 7.916 49,513,088 +0.00(+0.00%)
Apr 14, 2008 7.838 7.990 7.812 7.916 50,447,348 +0.06(+0.77%)
Apr 11, 2008 7.993 8.007 7.834 7.855 59,489,276 -0.19(-2.36%)
Apr 10, 2008 7.929 8.090 7.929 8.045 62,792,476 +0.08(+1.04%)
Apr 09, 2008 7.957 7.986 7.819 7.962 68,773,352 +0.00(+0.04%)
Apr 08, 2008 7.869 7.981 7.807 7.959 71,740,560 +0.03(+0.33%)
Apr 07, 2008 8.024 8.107 7.900 7.933 81,689,808 -0.08(-1.03%)
Apr 04, 2008 8.109 8.163 7.979 8.016 71,555,880 -0.10(-1.19%)
Apr 03, 2008 8.095 8.166 8.011 8.112 87,947,408 -0.05(-0.57%)
Apr 02, 2008 8.214 8.292 8.083 8.159 75,781,232 -0.06(-0.76%)
Apr 01, 2008 7.966 8.268 7.966 8.221 101,888,680 +0.33(+4.23%)
Mar 31, 2008 7.947 8.050 7.888 7.888 129,763,488 -0.07(-0.93%)
Mar 28, 2008 8.111 8.154 7.935 7.962 58,954,040 -0.10(-1.18%)
Mar 27, 2008 8.140 8.178 8.021 8.057 70,738,168 -0.12(-1.48%)
Mar 26, 2008 8.294 8.334 8.062 8.178 79,501,496 -0.16(-1.91%)
Mar 25, 2008 8.266 8.373 8.223 8.337 60,569,896 +0.06(+0.69%)
Mar 24, 2008 8.069 8.375 7.997 8.280 95,830,808 +0.25(+3.08%)
Mar 21, 2008 8.059 8.178 7.981 8.033 163,538,592 -0.00(-0.00%)
Mar 20, 2008 8.059 8.178 7.981 8.033 163,537,440 -0.02(-0.19%)
Mar 19, 2008 8.206 8.265 8.042 8.049 120,029,008 -0.23(-2.80%)
Mar 18, 2008 8.131 8.280 8.087 8.280 86,953,656 +0.26(+3.25%)
Mar 17, 2008 7.760 8.116 7.688 8.019 101,574,312 +0.09(+1.09%)
Mar 14, 2008 8.178 8.180 7.791 7.933 106,240,880 -0.19(-2.34%)
Mar 13, 2008 8.049 8.209 7.962 8.123 90,662,344 -0.04(-0.53%)
Mar 12, 2008 8.233 8.290 8.138 8.166 70,929,384 -0.11(-1.36%)
Mar 11, 2008 8.235 8.292 8.052 8.278 84,126,872 +0.21(+2.59%)
Mar 10, 2008 8.164 8.192 8.052 8.069 66,201,384 -0.10(-1.27%)
Mar 07, 2008 8.173 8.322 8.074 8.173 72,863,144 -0.08(-0.98%)
Mar 06, 2008 8.296 8.430 8.239 8.254 93,102,624 -0.09(-1.10%)
Mar 05, 2008 8.394 8.439 8.258 8.346 72,213,240 -0.02(-0.29%)
Mar 04, 2008 8.171 8.382 8.118 8.370 93,717,000 +0.15(+1.79%)
Mar 03, 2008 8.226 8.271 8.144 8.223 70,488,320 -0.03(-0.36%)
Feb 29, 2008 8.311 8.399 8.225 8.252 82,122,704 -0.13(-1.61%)
Feb 28, 2008 8.398 8.430 8.320 8.387 91,341,736 -0.07(-0.80%)
Feb 27, 2008 8.465 8.550 8.404 8.455 83,901,808 -0.04(-0.53%)
Feb 26, 2008 8.275 8.584 8.230 8.499 118,274,192 +0.18(+2.22%)
Feb 25, 2008 8.178 8.349 8.145 8.315 97,685,616 +0.13(+1.54%)
Feb 22, 2008 8.107 8.204 8.007 8.188 81,871,480 +0.10(+1.22%)
Feb 21, 2008 8.197 8.265 8.040 8.090 110,747,368 -0.11(-1.29%)
Feb 20, 2008 7.922 8.246 7.860 8.195 232,833,520 +0.60(+7.94%)
Feb 19, 2008 7.672 7.803 7.593 7.593 184,319,920 +0.01(+0.18%)
Feb 18, 2008 7.454 7.651 7.396 7.579 0 +0.00(+0.00%)
Feb 15, 2008 7.454 7.651 7.396 7.579 109,735,552 +0.11(+1.41%)
Feb 14, 2008 7.523 7.535 7.392 7.473 114,902,192 -0.14(-1.79%)
Feb 13, 2008 7.449 7.684 7.449 7.610 101,260,152 +0.20(+2.73%)
Feb 12, 2008 7.390 7.499 7.313 7.408 114,532,232 +0.04(+0.59%)
Feb 11, 2008 7.297 7.364 7.244 7.364 78,213,104 +0.13(+1.79%)
Feb 08, 2008 7.038 7.290 7.007 7.235 130,251,728 +0.24(+3.41%)
Feb 07, 2008 7.221 7.221 6.938 6.997 281,856,352 -0.29(-3.94%)
Feb 06, 2008 7.461 7.506 7.266 7.283 107,917,352 -0.14(-1.91%)
Feb 05, 2008 7.593 7.593 7.396 7.425 105,170,024 -0.19(-2.45%)
Feb 04, 2008 7.644 7.720 7.577 7.612 72,068,120 -0.06(-0.81%)
Feb 01, 2008 7.563 7.679 7.508 7.674 106,055,296 +0.12(+1.60%)
Jan 31, 2008 7.418 7.641 7.307 7.553 128,080,144 +0.03(+0.41%)
Jan 30, 2008 7.451 7.651 7.402 7.522 114,238,528 +0.03(+0.37%)
Jan 29, 2008 7.610 7.610 7.402 7.494 122,504,280 -0.06(-0.78%)
Jan 28, 2008 7.558 7.739 7.499 7.553 82,220,584 -0.00(-0.05%)
Jan 25, 2008 7.905 7.907 7.532 7.556 122,453,016 -0.20(-2.56%)
Jan 24, 2008 7.477 7.805 7.339 7.755 129,007,040 +0.29(+3.94%)
Jan 23, 2008 7.187 7.467 6.908 7.461 196,000,704 +0.08(+1.10%)
Jan 22, 2008 6.997 7.515 6.997 7.380 187,772,400 -0.18(-2.35%)
Jan 21, 2008 7.567 7.651 7.430 7.558 0 +0.00(+0.00%)
Jan 18, 2008 7.567 7.651 7.430 7.558 145,205,072 +0.13(+1.74%)
Jan 17, 2008 7.679 7.739 7.342 7.428 141,291,008 -0.23(-3.02%)
Jan 16, 2008 7.567 7.808 7.539 7.660 162,034,960 -0.12(-1.58%)
Jan 15, 2008 7.878 7.902 7.774 7.783 92,921,624 -0.19(-2.34%)
Jan 14, 2008 8.062 8.102 7.926 7.969 109,293,216 +0.20(+2.51%)
Jan 11, 2008 7.860 7.886 7.748 7.774 105,519,480 -0.06(-0.75%)
Jan 10, 2008 7.605 7.938 7.605 7.833 142,820,352 +0.16(+2.03%)
Jan 09, 2008 7.449 7.708 7.387 7.677 177,172,448 +0.22(+2.89%)
Jan 08, 2008 7.862 7.950 7.432 7.461 247,292,112 -0.37(-4.76%)
Jan 07, 2008 8.130 8.145 7.637 7.834 182,280,144 -0.26(-3.24%)
Jan 04, 2008 8.430 8.498 8.043 8.097 143,104,288 -0.48(-5.60%)
Jan 03, 2008 8.544 8.608 8.479 8.577 61,879,864 +0.00(+0.00%)
Jan 02, 2008 8.721 8.807 8.506 8.577 81,035,376 -0.14(-1.64%)
Jan 01, 2008 8.861 8.862 8.707 8.721 0 +0.00(+0.00%)
Dec 31, 2007 8.861 8.862 8.707 8.721 49,631,592 -0.15(-1.71%)
Dec 28, 2007 8.902 8.983 8.854 8.873 40,167,348 -0.04(-0.48%)
Dec 27, 2007 9.009 9.092 8.899 8.916 46,537,540 -0.20(-2.20%)
Dec 26, 2007 9.035 9.139 8.978 9.116 34,850,020 +0.08(+0.86%)
Dec 24, 2007 8.980 9.066 8.954 9.038 22,376,154 +0.05(+0.56%)
Dec 21, 2007 8.897 9.013 8.893 8.988 99,562,328 +0.15(+1.70%)
Dec 20, 2007 8.883 8.966 8.772 8.838 52,612,736 +0.00(+0.02%)
Dec 19, 2007 8.809 8.905 8.765 8.836 57,917,372 +0.02(+0.25%)
Dec 18, 2007 8.845 8.941 8.790 8.814 69,743,072 +0.02(+0.18%)
Dec 17, 2007 8.950 8.992 8.774 8.798 64,916,972 -0.21(-2.32%)
Dec 14, 2007 8.971 9.130 8.971 9.007 76,367,536 -0.04(-0.44%)
Dec 13, 2007 8.845 9.061 8.845 9.047 70,223,808 +0.15(+1.63%)
Dec 12, 2007 8.952 9.018 8.829 8.902 83,652,688 +0.13(+1.48%)
Dec 11, 2007 8.914 9.030 8.748 8.772 78,646,032 -0.21(-2.29%)
Dec 10, 2007 8.999 9.018 8.850 8.978 73,320,424 +0.02(+0.25%)
Dec 07, 2007 9.054 9.099 8.928 8.956 51,753,820 -0.06(-0.71%)
Dec 06, 2007 8.921 9.025 8.841 9.019 60,199,752 +0.10(+1.06%)
Dec 05, 2007 8.824 8.942 8.817 8.924 67,480,832 +0.16(+1.87%)
Dec 04, 2007 8.645 8.890 8.639 8.760 70,856,848 +0.05(+0.54%)
Dec 03, 2007 8.727 8.847 8.684 8.714 57,929,528 -0.12(-1.41%)
Nov 30, 2007 8.907 8.943 8.669 8.838 117,951,472 +0.02(+0.22%)
Nov 29, 2007 8.703 8.897 8.698 8.819 63,843,988 +0.06(+0.63%)
Nov 28, 2007 8.494 8.810 8.444 8.764 98,334,992 +0.35(+4.15%)
Nov 27, 2007 8.346 8.468 8.311 8.415 90,981,968 +0.10(+1.14%)
Nov 26, 2007 8.491 8.569 8.299 8.320 92,271,056 -0.17(-2.05%)
Nov 23, 2007 8.541 8.548 8.448 8.494 26,990,870 +0.05(+0.59%)
Nov 21, 2007 8.372 8.624 8.372 8.444 83,195,464 -0.12(-1.37%)
Nov 20, 2007 8.738 8.757 8.399 8.562 187,921,520 +0.02(+0.24%)
Nov 19, 2007 8.788 8.899 8.509 8.541 155,541,424 -0.23(-2.58%)
Nov 16, 2007 8.658 8.767 8.548 8.767 127,654,952 +0.32(+3.78%)
Nov 15, 2007 8.430 8.569 8.390 8.448 78,976,424 -0.03(-0.35%)
Nov 14, 2007 8.674 8.674 8.442 8.477 76,529,304 -0.07(-0.87%)
Nov 13, 2007 8.335 8.560 8.307 8.551 96,465,208 +0.34(+4.12%)
Nov 12, 2007 8.280 8.455 8.197 8.213 89,566,976 -0.15(-1.76%)
Nov 09, 2007 8.496 8.539 8.270 8.360 117,020,760 -0.27(-3.10%)
Nov 08, 2007 8.962 9.000 8.379 8.627 143,737,360 -0.33(-3.67%)
Nov 07, 2007 9.132 9.225 8.940 8.956 83,087,288 -0.27(-2.94%)
Nov 06, 2007 9.071 9.239 9.071 9.227 78,853,432 +0.15(+1.66%)
Nov 05, 2007 8.988 9.128 8.947 9.076 69,276,744 +0.02(+0.27%)
Nov 02, 2007 8.966 9.064 8.897 9.052 81,211,304 +0.16(+1.75%)
Nov 01, 2007 8.848 9.035 8.838 8.897 91,784,744 -0.03(-0.35%)
Oct 31, 2007 8.935 8.975 8.817 8.928 72,286,424 +0.02(+0.17%)
Oct 30, 2007 8.921 8.978 8.897 8.912 49,694,056 -0.03(-0.35%)
Oct 29, 2007 9.045 9.064 8.905 8.943 70,007,664 -0.12(-1.33%)
Oct 26, 2007 9.016 9.094 8.976 9.064 68,972,008 +0.19(+2.10%)
Oct 25, 2007 8.893 8.978 8.802 8.878 68,698,064 -0.04(-0.41%)
Oct 24, 2007 8.930 8.957 8.712 8.914 73,569,760 -0.04(-0.50%)
Oct 23, 2007 8.945 8.983 8.816 8.959 56,156,460 +0.10(+1.11%)
Oct 22, 2007 8.781 8.888 8.681 8.861 64,859,636 -0.02(-0.21%)
Oct 19, 2007 9.070 9.139 8.862 8.880 82,492,616 -0.25(-2.78%)
Oct 18, 2007 9.068 9.156 8.987 9.133 50,120,676 +0.06(+0.63%)
Oct 17, 2007 9.049 9.113 8.999 9.076 71,479,488 +0.18(+2.00%)
Oct 16, 2007 8.824 8.964 8.822 8.899 46,463,436 +0.05(+0.53%)
Oct 15, 2007 8.905 8.966 8.778 8.852 42,925,436 -0.05(-0.60%)
Oct 12, 2007 8.883 8.978 8.862 8.905 53,540,216 -0.01(-0.12%)
Oct 11, 2007 9.066 9.094 8.838 8.916 63,674,708 -0.11(-1.22%)
Oct 10, 2007 9.047 9.108 8.983 9.026 52,495,164 -0.04(-0.40%)
Oct 09, 2007 9.018 9.068 8.937 9.063 56,179,036 +0.07(+0.83%)
Oct 08, 2007 8.797 9.014 8.795 8.988 72,684,328 +0.20(+2.22%)
Oct 05, 2007 8.752 8.850 8.733 8.793 67,453,512 +0.07(+0.85%)
Oct 04, 2007 8.708 8.736 8.639 8.719 36,764,040 +0.02(+0.22%)
Oct 03, 2007 8.765 8.783 8.660 8.700 56,770,724 -0.12(-1.33%)
Oct 02, 2007 8.790 8.824 8.693 8.817 49,664,500 +0.01(+0.12%)
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.