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

HP Inc (NY: HPQ )

28.00 -0.13 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2000 5.371 5.371 5.164 5.191 42,330,944 -0.19(-3.46%)
May 30, 2000 5.166 5.388 5.166 5.377 28,543,634 +0.28(+5.40%)
May 26, 2000 5.021 5.180 4.948 5.101 26,695,910 +0.08(+1.61%)
May 25, 2000 5.123 5.266 4.967 5.021 43,536,136 -0.10(-2.00%)
May 24, 2000 5.202 5.202 4.888 5.123 60,369,412 -0.09(-1.72%)
May 23, 2000 5.301 5.396 5.183 5.212 30,573,122 -0.09(-1.68%)
May 22, 2000 5.450 5.482 5.118 5.301 42,870,444 -0.15(-2.73%)
May 19, 2000 5.687 5.690 5.385 5.450 38,236,084 -0.24(-4.18%)
May 18, 2000 5.617 5.728 5.609 5.687 38,471,100 +0.07(+1.25%)
May 17, 2000 5.852 5.852 5.539 5.617 64,260,516 -0.36(-6.09%)
May 16, 2000 5.811 6.111 5.811 5.982 52,731,920 +0.19(+3.36%)
May 15, 2000 5.682 5.809 5.504 5.787 32,805,210 +0.11(+1.85%)
May 12, 2000 5.663 5.982 5.663 5.682 36,538,864 +0.03(+0.52%)
May 11, 2000 5.453 5.674 5.347 5.652 37,513,664 +0.20(+3.67%)
May 10, 2000 5.698 5.698 5.293 5.453 42,870,444 -0.28(-4.94%)
May 09, 2000 5.849 5.849 5.671 5.736 23,131,284 -0.12(-2.12%)
May 08, 2000 5.903 5.903 5.763 5.860 19,117,462 -0.05(-0.77%)
May 05, 2000 5.706 5.995 5.647 5.906 28,064,338 +0.20(+3.50%)
May 04, 2000 5.722 5.744 5.509 5.706 33,534,574 -0.02(-0.28%)
May 03, 2000 5.890 5.890 5.571 5.722 39,925,200 -0.24(-4.03%)
May 02, 2000 6.003 6.133 5.960 5.963 29,440,870 -0.04(-0.68%)
May 01, 2000 5.830 6.114 5.722 6.003 44,404,424 +0.17(+2.96%)
Apr 28, 2000 5.955 5.990 5.795 5.830 28,669,826 -0.12(-2.09%)
Apr 27, 2000 6.052 6.052 5.844 5.955 43,577,812 -0.12(-1.91%)
Apr 26, 2000 6.017 6.217 5.971 6.071 46,687,452 +0.05(+0.90%)
Apr 25, 2000 5.771 6.046 5.771 6.017 45,035,384 +0.30(+5.29%)
Apr 24, 2000 5.968 5.968 5.623 5.714 47,166,752 -0.31(-5.15%)
Apr 20, 2000 5.865 6.044 5.841 6.025 34,677,244 +0.16(+2.72%)
Apr 19, 2000 6.006 6.022 5.809 5.865 39,140,264 -0.14(-2.34%)
Apr 18, 2000 5.776 6.090 5.733 6.006 61,754,048 +0.23(+3.97%)
Apr 17, 2000 5.315 5.776 5.315 5.776 64,850,952 +0.46(+8.74%)
Apr 14, 2000 5.698 5.863 5.223 5.312 72,409,720 -0.39(-6.78%)
Apr 13, 2000 5.830 5.987 5.685 5.698 53,762,292 -0.13(-2.27%)
Apr 12, 2000 6.297 6.365 5.755 5.830 54,069,088 -0.47(-7.41%)
Apr 11, 2000 6.359 6.476 6.084 6.297 39,452,848 -0.06(-0.98%)
Apr 10, 2000 6.624 6.624 6.300 6.359 44,640,600 -0.38(-5.61%)
Apr 07, 2000 6.397 6.737 6.333 6.737 37,616,700 +0.34(+5.31%)
Apr 06, 2000 6.176 6.416 6.176 6.397 40,761,076 +0.26(+4.32%)
Apr 05, 2000 5.966 6.400 5.917 6.133 61,954,332 +0.17(+2.80%)
Apr 04, 2000 5.725 6.038 5.571 5.966 56,506,092 +0.24(+4.20%)
Apr 03, 2000 5.725 5.895 5.625 5.725 41,423,292 +0.00(+0.00%)
Mar 31, 2000 5.647 5.938 5.614 5.725 45,103,688 +0.08(+1.38%)
Mar 30, 2000 5.830 5.830 5.620 5.647 38,831,152 -0.18(-3.15%)
Mar 29, 2000 6.076 6.079 5.782 5.830 44,487,780 -0.25(-4.04%)
Mar 28, 2000 6.314 6.340 6.046 6.076 30,681,948 -0.24(-3.76%)
Mar 27, 2000 6.203 6.430 6.203 6.314 26,766,532 +0.16(+2.68%)
Mar 24, 2000 6.359 6.462 6.049 6.149 33,962,932 -0.21(-3.31%)
Mar 23, 2000 6.314 6.457 6.160 6.359 31,191,344 +0.05(+0.73%)
Mar 22, 2000 6.128 6.340 6.122 6.314 30,889,180 +0.19(+3.04%)
Mar 21, 2000 6.206 6.206 5.995 6.128 42,503,448 -0.09(-1.47%)
Mar 20, 2000 6.003 6.340 5.973 6.219 42,774,352 +0.22(+3.60%)
Mar 17, 2000 5.744 6.182 5.744 6.003 80,506,824 +0.26(+4.51%)
Mar 16, 2000 5.701 5.744 5.355 5.744 88,833,160 +0.04(+0.76%)
Mar 15, 2000 6.036 6.084 5.606 5.701 61,366,208 -0.33(-5.55%)
Mar 14, 2000 6.327 6.478 6.036 6.036 38,050,848 -0.29(-4.61%)
Mar 13, 2000 6.346 6.451 6.122 6.327 37,803,096 -0.02(-0.30%)
Mar 10, 2000 6.559 6.716 6.305 6.346 38,252,292 -0.21(-3.25%)
Mar 09, 2000 6.106 6.643 6.106 6.559 53,042,188 +0.48(+7.81%)
Mar 08, 2000 6.176 6.227 6.033 6.084 46,473,276 -0.09(-1.48%)
Mar 07, 2000 6.327 6.527 6.133 6.176 69,912,512 -0.15(-2.39%)
Mar 06, 2000 5.987 6.567 5.909 6.327 70,553,888 +0.34(+5.68%)
Mar 03, 2000 5.790 6.041 5.790 5.987 51,438,744 +0.20(+3.46%)
Mar 02, 2000 5.771 5.830 5.712 5.787 28,470,698 +0.02(+0.28%)
Mar 01, 2000 5.809 5.949 5.709 5.771 44,157,832 -0.04(-0.65%)
Feb 29, 2000 5.566 5.971 5.515 5.809 62,469,520 +0.24(+4.36%)
Feb 28, 2000 5.382 5.582 5.288 5.566 57,483,212 +0.18(+3.42%)
Feb 25, 2000 5.593 5.593 5.380 5.382 44,297,916 -0.21(-3.77%)
Feb 24, 2000 5.633 5.633 5.485 5.593 43,662,324 -0.05(-0.96%)
Feb 23, 2000 5.528 5.658 5.415 5.647 40,163,692 +0.12(+2.15%)
Feb 22, 2000 5.571 5.582 5.401 5.528 44,295,600 -0.04(-0.78%)
Feb 18, 2000 5.528 5.631 5.509 5.571 64,897,260 +0.04(+0.78%)
Feb 17, 2000 5.550 5.550 5.339 5.528 61,146,244 -0.13(-2.29%)
Feb 16, 2000 5.423 5.701 5.423 5.658 58,584,204 +0.27(+5.01%)
Feb 15, 2000 5.312 5.455 5.266 5.388 47,862,540 +0.08(+1.42%)
Feb 14, 2000 5.242 5.366 5.204 5.312 38,005,696 +0.07(+1.34%)
Feb 11, 2000 5.442 5.442 5.177 5.242 32,320,124 -0.20(-3.67%)
Feb 10, 2000 5.355 5.463 5.317 5.442 29,305,416 +0.09(+1.61%)
Feb 09, 2000 5.364 5.485 5.282 5.355 47,875,276 -0.01(-0.15%)
Feb 08, 2000 5.506 5.506 5.291 5.364 54,666,472 -0.19(-3.35%)
Feb 07, 2000 5.096 5.571 5.061 5.550 72,846,184 +0.45(+8.90%)
Feb 04, 2000 4.939 5.166 4.939 5.096 53,389,504 +0.19(+3.96%)
Feb 03, 2000 4.794 5.031 4.794 4.902 45,967,352 +0.13(+2.66%)
Feb 02, 2000 4.597 4.867 4.597 4.775 39,613,772 +0.21(+4.49%)
Feb 01, 2000 4.675 4.723 4.492 4.570 37,975,596 -0.11(-2.25%)
Jan 31, 2000 4.697 4.742 4.486 4.675 32,190,458 -0.02(-0.46%)
Jan 28, 2000 4.686 4.831 4.632 4.697 34,181,740 +0.01(+0.23%)
Jan 27, 2000 4.697 4.921 4.621 4.686 52,383,444 -0.01(-0.23%)
Jan 26, 2000 4.805 4.805 4.621 4.697 42,899,388 -0.17(-3.44%)
Jan 25, 2000 4.880 4.891 4.659 4.864 42,048,460 -0.02(-0.34%)
Jan 24, 2000 4.885 4.953 4.824 4.880 33,017,072 -0.01(-0.11%)
Jan 21, 2000 5.015 5.031 4.878 4.885 33,976,824 -0.13(-2.58%)
Jan 20, 2000 5.010 5.091 4.875 5.015 35,602,264 +0.01(+0.10%)
Jan 19, 2000 4.904 5.026 4.810 5.010 40,291,040 +0.11(+2.15%)
Jan 18, 2000 4.859 5.031 4.791 4.904 37,365,476 +0.05(+0.94%)
Jan 14, 2000 4.869 4.964 4.794 4.859 33,130,530 -0.01(-0.22%)
Jan 13, 2000 4.853 4.891 4.740 4.869 30,773,408 +0.02(+0.34%)
Jan 12, 2000 4.689 4.885 4.586 4.853 38,346,068 +0.16(+3.51%)
Jan 11, 2000 4.796 4.826 4.648 4.689 27,485,476 -0.11(-2.25%)
Jan 10, 2000 4.635 4.826 4.635 4.796 40,101,172 +0.31(+6.92%)
Jan 07, 2000 4.365 4.578 4.365 4.486 42,858,868 +0.12(+2.84%)
Jan 06, 2000 4.656 4.656 4.362 4.362 41,967,420 -0.30(-6.37%)
Jan 05, 2000 4.689 4.772 4.502 4.659 58,899,104 -0.03(-0.64%)
Jan 04, 2000 4.988 4.988 4.656 4.689 42,722,256 -0.38(-7.56%)
Jan 03, 2000 4.913 5.131 4.891 5.072 48,293,212 +0.16(+3.24%)
Dec 31, 1999 4.977 4.983 4.913 4.913 8,006,805 -0.06(-1.30%)
Dec 30, 1999 4.923 5.094 4.923 4.977 23,987,998 +0.07(+1.43%)
Dec 29, 1999 4.824 5.004 4.824 4.907 25,414,312 +0.10(+2.08%)
Dec 28, 1999 4.697 4.875 4.697 4.807 20,845,942 +0.12(+2.59%)
Dec 27, 1999 4.864 4.899 4.673 4.686 28,923,368 -0.18(-3.66%)
Dec 23, 1999 4.656 4.875 4.656 4.864 32,182,354 +0.25(+5.31%)
Dec 22, 1999 4.670 4.670 4.556 4.619 24,357,312 -0.08(-1.66%)
Dec 21, 1999 4.579 4.705 4.494 4.697 24,656,004 +0.12(+2.57%)
Dec 20, 1999 4.546 4.680 4.454 4.579 27,370,862 +0.03(+0.74%)
Dec 17, 1999 4.605 4.683 4.540 4.546 54,109,608 -0.06(-1.28%)
Dec 16, 1999 4.367 4.610 4.351 4.605 50,260,184 +0.24(+5.44%)
Dec 15, 1999 4.464 4.464 4.278 4.367 49,575,968 -0.10(-2.18%)
Dec 14, 1999 4.565 4.565 4.427 4.464 47,110,020 -0.19(-4.04%)
Dec 13, 1999 4.708 4.729 4.540 4.652 49,386,104 -0.06(-1.17%)
Dec 10, 1999 4.772 4.810 4.673 4.708 53,727,560 -0.06(-1.36%)
Dec 09, 1999 4.742 4.872 4.664 4.772 63,940,984 +0.03(+0.63%)
Dec 08, 1999 4.635 4.770 4.635 4.742 49,242,544 +0.15(+3.27%)
Dec 07, 1999 4.521 4.745 4.462 4.592 50,142,096 +0.07(+1.57%)
Dec 06, 1999 4.535 4.656 4.394 4.521 40,954,416 -0.01(-0.30%)
Dec 03, 1999 4.416 4.629 4.416 4.535 68,079,840 +0.23(+5.26%)
Dec 02, 1999 4.232 4.378 4.232 4.308 65,793,340 +0.14(+3.37%)
Dec 01, 1999 4.105 4.213 4.105 4.168 45,440,588 +0.07(+1.72%)
Nov 30, 1999 4.146 4.289 4.081 4.097 46,462,856 -0.05(-1.18%)
Nov 29, 1999 4.119 4.213 4.097 4.146 33,360,916 +0.03(+0.66%)
Nov 26, 1999 4.205 4.251 4.114 4.119 16,546,162 -0.09(-2.05%)
Nov 24, 1999 4.062 4.216 4.030 4.205 44,549,140 +0.14(+3.52%)
Nov 23, 1999 4.051 4.100 4.038 4.062 46,687,452 +0.01(+0.27%)
Nov 22, 1999 4.043 4.092 4.027 4.051 56,812,888 +0.01(+0.20%)
Nov 19, 1999 4.073 4.122 4.006 4.043 85,639,008 -0.03(-0.73%)
Nov 18, 1999 3.676 4.090 3.676 4.073 248,157,696 +0.57(+16.43%)
Nov 17, 1999 3.287 3.509 3.247 3.498 71,120,016 +0.21(+6.41%)
Nov 16, 1999 3.223 3.287 3.215 3.287 50,164,092 +0.06(+2.01%)
Nov 15, 1999 3.306 3.306 3.220 3.223 45,769,380 -0.09(-2.70%)
Nov 12, 1999 3.188 3.312 3.164 3.312 50,785,788 +0.12(+3.90%)
Nov 11, 1999 3.196 3.239 3.164 3.188 45,440,588 -0.01(-0.26%)
Nov 10, 1999 3.355 3.358 3.158 3.196 73,437,776 -0.16(-4.75%)
Nov 09, 1999 3.428 3.474 3.339 3.355 33,557,728 -0.07(-2.12%)
Nov 08, 1999 3.374 3.442 3.374 3.428 28,749,710 +0.08(+2.25%)
Nov 05, 1999 3.345 3.449 3.345 3.352 48,495,816 +0.04(+1.21%)
Nov 04, 1999 3.188 3.323 3.188 3.312 50,775,368 +0.14(+4.53%)
Nov 03, 1999 3.120 3.193 3.101 3.169 47,940,108 +0.05(+1.55%)
Nov 02, 1999 3.223 3.242 3.118 3.120 48,331,420 -0.10(-3.18%)
Nov 01, 1999 3.204 3.263 3.180 3.223 43,346,268 +0.02(+0.58%)
Oct 29, 1999 3.134 3.247 3.134 3.204 60,572,012 +0.13(+4.13%)
Oct 28, 1999 3.002 3.110 3.002 3.077 146,471,504 +0.18(+6.34%)
Oct 27, 1999 3.269 3.269 2.894 2.894 117,311,968 -0.42(-12.56%)
Oct 26, 1999 3.287 3.355 3.282 3.309 35,549,012 +0.02(+0.66%)
Oct 25, 1999 3.277 3.341 3.218 3.287 32,894,354 +0.01(+0.33%)
Oct 22, 1999 3.239 3.325 3.228 3.277 32,351,382 +0.04(+1.16%)
Oct 21, 1999 3.255 3.255 3.131 3.239 74,461,200 -0.07(-2.04%)
Oct 20, 1999 3.201 3.358 3.201 3.306 97,749,936 +0.12(+3.81%)
Oct 19, 1999 3.379 3.449 3.134 3.185 105,535,616 -0.19(-5.75%)
Oct 18, 1999 3.514 3.514 3.261 3.379 72,831,128 -0.19(-5.44%)
Oct 15, 1999 3.541 3.639 3.439 3.574 54,586,592 +0.03(+0.91%)
Oct 14, 1999 3.595 3.639 3.520 3.541 46,613,360 -0.05(-1.50%)
Oct 13, 1999 3.625 3.706 3.595 3.595 45,775,168 -0.03(-0.82%)
Oct 12, 1999 3.798 3.798 3.625 3.625 43,295,328 -0.18(-4.82%)
Oct 11, 1999 3.776 3.863 3.733 3.809 35,799,080 +0.03(+0.86%)
Oct 08, 1999 3.790 3.790 3.617 3.776 59,190,852 -0.01(-0.35%)
Oct 07, 1999 3.849 3.884 3.744 3.790 54,319,156 -0.06(-1.54%)
Oct 06, 1999 3.630 3.871 3.630 3.849 68,911,080 +0.24(+6.58%)
Oct 05, 1999 3.595 3.682 3.563 3.611 77,129,752 +0.02(+0.44%)
Oct 04, 1999 3.773 3.846 3.563 3.595 95,154,328 -0.18(-4.72%)
Oct 01, 1999 3.863 3.863 3.738 3.773 85,689,952 -0.15(-3.72%)
Sep 30, 1999 3.855 3.973 3.822 3.919 85,237,280 +0.06(+1.68%)
Sep 29, 1999 4.108 4.108 3.838 3.855 67,058,728 -0.26(-6.24%)
Sep 28, 1999 4.151 4.173 3.965 4.111 54,080,664 -0.04(-0.97%)
Sep 27, 1999 4.173 4.292 4.130 4.151 43,188,816 -0.02(-0.52%)
Sep 24, 1999 4.076 4.197 4.054 4.173 51,789,532 +0.10(+2.38%)
Sep 23, 1999 4.262 4.327 4.027 4.076 47,734,032 -0.19(-4.38%)
Sep 22, 1999 4.292 4.340 4.211 4.262 64,803,488 -0.03(-0.68%)
Sep 21, 1999 4.462 4.462 4.278 4.292 48,158,916 -0.20(-4.51%)
Sep 20, 1999 4.400 4.513 4.400 4.494 42,188,544 +0.14(+3.22%)
Sep 17, 1999 4.489 4.540 4.321 4.354 62,449,836 -0.14(-3.01%)
Sep 16, 1999 4.645 4.645 4.389 4.489 57,706,652 -0.20(-4.20%)
Sep 15, 1999 4.786 4.859 4.686 4.686 29,921,324 -0.10(-2.08%)
Sep 14, 1999 4.788 4.853 4.697 4.786 29,547,380 -0.00(-0.05%)
Sep 13, 1999 4.848 4.899 4.772 4.788 22,472,540 -0.06(-1.23%)
Sep 10, 1999 4.921 4.950 4.810 4.848 32,584,084 -0.07(-1.48%)
Sep 09, 1999 4.751 4.923 4.751 4.921 34,399,392 +0.18(+3.76%)
Sep 08, 1999 4.718 4.831 4.689 4.742 33,753,384 +0.02(+0.51%)
Sep 07, 1999 4.733 4.810 4.718 4.718 29,113,234 -0.01(-0.31%)
Sep 03, 1999 4.581 4.740 4.581 4.733 34,812,700 +0.20(+4.43%)
Sep 02, 1999 4.535 4.613 4.448 4.532 22,862,694 -0.00(-0.06%)
Sep 01, 1999 4.551 4.581 4.497 4.535 23,697,410 -0.02(-0.35%)
Aug 31, 1999 4.448 4.637 4.448 4.551 40,780,756 +0.11(+2.49%)
Aug 30, 1999 4.518 4.521 4.419 4.440 20,568,088 -0.08(-1.73%)
Aug 27, 1999 4.432 4.600 4.421 4.518 35,223,692 +0.09(+1.95%)
Aug 26, 1999 4.535 4.535 4.419 4.432 35,581,428 -0.11(-2.32%)
Aug 25, 1999 4.597 4.632 4.502 4.537 29,763,874 -0.06(-1.30%)
Aug 24, 1999 4.535 4.619 4.524 4.597 33,886,520 +0.06(+1.37%)
Aug 23, 1999 4.529 4.551 4.446 4.535 34,644,828 +0.01(+0.12%)
Aug 20, 1999 4.419 4.529 4.419 4.529 31,531,716 +0.11(+2.56%)
Aug 19, 1999 4.421 4.440 4.319 4.416 42,614,588 -0.01(-0.12%)
Aug 18, 1999 4.511 4.511 4.346 4.421 49,775,096 -0.09(-2.04%)
Aug 17, 1999 4.578 4.578 4.467 4.513 76,997,768 -0.25(-5.22%)
Aug 16, 1999 4.608 4.829 4.608 4.762 41,564,532 +0.18(+4.01%)
Aug 13, 1999 4.535 4.632 4.535 4.578 54,072,560 +0.13(+2.85%)
Aug 12, 1999 4.702 4.702 4.416 4.451 46,951,412 -0.27(-5.77%)
Aug 11, 1999 4.608 4.727 4.575 4.723 33,335,446 +0.12(+2.51%)
Aug 10, 1999 4.651 4.691 4.567 4.608 38,879,776 -0.04(-0.93%)
Aug 09, 1999 4.794 4.826 4.605 4.651 38,687,596 -0.14(-2.98%)
Aug 06, 1999 4.918 5.004 4.756 4.794 40,580,468 -0.12(-2.52%)
Aug 05, 1999 4.762 4.923 4.670 4.918 42,817,188 +0.16(+3.28%)
Aug 04, 1999 4.686 4.813 4.643 4.762 52,019,920 +0.08(+1.61%)
Aug 03, 1999 4.546 4.721 4.546 4.686 46,087,752 +0.16(+3.58%)
Aug 02, 1999 4.521 4.675 4.489 4.524 24,929,226 +0.00(+0.06%)
Jul 30, 1999 4.600 4.635 4.521 4.521 27,464,638 -0.08(-1.70%)
Jul 29, 1999 4.686 4.686 4.581 4.600 29,200,064 -0.15(-3.13%)
Jul 28, 1999 4.718 4.826 4.689 4.748 25,993,174 +0.03(+0.63%)
Jul 27, 1999 4.608 4.786 4.608 4.718 35,359,144 +0.15(+3.37%)
Jul 26, 1999 4.610 4.610 4.551 4.565 23,561,958 -0.09(-1.91%)
Jul 23, 1999 4.567 4.716 4.567 4.654 40,604,784 +0.11(+2.38%)
Jul 22, 1999 4.788 4.788 4.537 4.546 50,129,360 -0.32(-6.49%)
Jul 21, 1999 4.777 4.921 4.729 4.861 39,443,588 +0.08(+1.75%)
Jul 20, 1999 4.986 4.986 4.762 4.777 52,495,744 -0.24(-4.84%)
Jul 19, 1999 4.977 5.115 4.977 5.021 56,084,684 +0.10(+1.97%)
Jul 16, 1999 4.880 4.948 4.815 4.923 48,537,492 +0.04(+0.88%)
Jul 15, 1999 4.683 4.902 4.624 4.880 43,038,312 +0.20(+4.20%)
Jul 14, 1999 4.721 4.772 4.640 4.683 36,562,016 -0.04(-0.80%)
Jul 13, 1999 4.626 4.740 4.562 4.721 29,451,288 +0.09(+2.04%)
Jul 12, 1999 4.608 4.640 4.556 4.626 23,652,260 +0.02(+0.40%)
Jul 09, 1999 4.570 4.619 4.500 4.608 28,412,812 +0.04(+0.83%)
Jul 08, 1999 4.302 4.594 4.302 4.570 65,331,408 +0.28(+6.55%)
Jul 07, 1999 4.335 4.359 4.254 4.289 23,559,642 -0.05(-1.06%)
Jul 06, 1999 4.394 4.448 4.330 4.335 20,735,958 -0.06(-1.36%)
Jul 02, 1999 4.405 4.435 4.362 4.394 22,510,746 -0.01(-0.24%)
Jul 01, 1999 4.340 4.432 4.284 4.405 37,797,308 +0.06(+1.49%)
Jun 30, 1999 4.205 4.340 4.114 4.340 45,310,920 +0.14(+3.21%)
Jun 29, 1999 4.205 4.213 4.149 4.205 31,557,186 +0.00(+0.00%)
Jun 28, 1999 4.017 4.211 4.017 4.205 43,749,156 +0.21(+5.13%)
Jun 25, 1999 3.938 4.006 3.938 4.000 16,774,233 +0.08(+1.93%)
Jun 24, 1999 4.011 4.011 3.898 3.925 23,366,302 -0.09(-2.23%)
Jun 23, 1999 4.022 4.036 3.954 4.014 23,338,516 -0.01(-0.19%)
Jun 22, 1999 4.054 4.181 4.008 4.022 43,690,112 -0.03(-0.80%)
Jun 21, 1999 3.971 4.065 3.944 4.054 27,919,622 +0.08(+2.10%)
Jun 18, 1999 3.863 3.971 3.863 3.971 36,217,016 +0.11(+2.94%)
Jun 17, 1999 3.892 3.892 3.811 3.857 31,226,076 -0.06(-1.59%)
Jun 16, 1999 3.779 3.928 3.779 3.919 33,619,088 +0.19(+4.99%)
Jun 15, 1999 3.709 3.757 3.709 3.733 33,776,540 +0.02(+0.66%)
Jun 14, 1999 3.817 3.855 3.698 3.709 33,387,544 -0.11(-2.83%)
Jun 11, 1999 4.017 4.036 3.803 3.817 26,157,570 -0.20(-4.98%)
Jun 10, 1999 4.003 4.032 3.973 4.017 25,003,322 +0.01(+0.33%)
Jun 09, 1999 3.930 4.017 3.930 4.003 18,434,406 +0.09(+2.35%)
Jun 08, 1999 4.060 4.081 3.911 3.911 24,926,912 -0.15(-3.66%)
Jun 07, 1999 3.909 4.092 3.903 4.060 28,602,678 +0.15(+3.87%)
Jun 04, 1999 3.949 4.014 3.868 3.909 23,401,034 -0.04(-1.03%)
Jun 03, 1999 3.876 3.989 3.871 3.949 32,033,008 +0.07(+1.88%)
Jun 02, 1999 3.892 3.906 3.768 3.876 39,818,688 -0.02(-0.41%)
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.