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 (%)
Jan 31, 2005 3.355 3.415 3.353 3.384 54,929,856 +0.04(+1.29%)
Jan 28, 2005 3.351 3.365 3.263 3.341 105,656,024 -0.03(-0.77%)
Jan 27, 2005 3.382 3.405 3.329 3.367 62,022,060 -0.02(-0.51%)
Jan 26, 2005 3.402 3.422 3.367 3.384 69,579,672 -0.01(-0.36%)
Jan 25, 2005 3.446 3.452 3.391 3.396 66,274,372 -0.04(-1.16%)
Jan 24, 2005 3.446 3.488 3.426 3.436 65,470,912 -0.02(-0.50%)
Jan 21, 2005 3.443 3.490 3.443 3.453 63,800,900 -0.01(-0.15%)
Jan 20, 2005 3.441 3.509 3.440 3.459 52,572,156 -0.04(-1.28%)
Jan 19, 2005 3.529 3.540 3.498 3.503 48,861,656 -0.03(-0.73%)
Jan 18, 2005 3.460 3.554 3.450 3.529 83,747,872 +0.06(+1.79%)
Jan 14, 2005 3.443 3.478 3.419 3.467 55,515,664 +0.02(+0.60%)
Jan 13, 2005 3.465 3.505 3.440 3.446 57,305,500 -0.02(-0.45%)
Jan 12, 2005 3.464 3.481 3.391 3.462 73,168,608 -0.00(-0.05%)
Jan 11, 2005 3.507 3.509 3.369 3.464 121,366,312 -0.13(-3.65%)
Jan 10, 2005 3.574 3.604 3.557 3.595 48,218,540 -0.01(-0.14%)
Jan 07, 2005 3.619 3.628 3.588 3.600 79,470,664 -0.02(-0.57%)
Jan 06, 2005 3.635 3.655 3.597 3.621 52,269,988 -0.01(-0.19%)
Jan 05, 2005 3.602 3.654 3.595 3.628 65,898,112 +0.02(+0.43%)
Jan 04, 2005 3.636 3.655 3.555 3.612 53,754,768 -0.02(-0.66%)
Jan 03, 2005 3.649 3.671 3.626 3.636 47,814,496 +0.01(+0.38%)
Dec 31, 2004 3.650 3.662 3.616 3.623 31,234,180 -0.03(-0.76%)
Dec 30, 2004 3.652 3.666 3.645 3.650 23,724,038 -0.01(-0.33%)
Dec 29, 2004 3.643 3.673 3.635 3.662 32,078,160 -0.01(-0.14%)
Dec 28, 2004 3.635 3.671 3.616 3.668 31,972,808 +0.02(+0.66%)
Dec 27, 2004 3.612 3.664 3.595 3.643 36,149,868 +0.01(+0.14%)
Dec 23, 2004 3.649 3.666 3.628 3.638 24,796,088 -0.03(-0.71%)
Dec 22, 2004 3.657 3.669 3.628 3.664 39,172,100 +0.00(+0.00%)
Dec 21, 2004 3.624 3.669 3.623 3.664 50,850,620 +0.04(+1.10%)
Dec 20, 2004 3.621 3.657 3.612 3.624 42,666,108 +0.00(+0.10%)
Dec 17, 2004 3.636 3.643 3.590 3.621 90,767,136 -0.02(-0.43%)
Dec 16, 2004 3.552 3.638 3.547 3.636 73,309,848 +0.06(+1.64%)
Dec 15, 2004 3.547 3.581 3.541 3.578 63,938,668 +0.02(+0.53%)
Dec 14, 2004 3.585 3.593 3.550 3.559 44,625,552 -0.02(-0.48%)
Dec 13, 2004 3.607 3.616 3.514 3.576 42,572,332 -0.02(-0.53%)
Dec 10, 2004 3.614 3.633 3.541 3.595 45,625,244 -0.01(-0.29%)
Dec 09, 2004 3.662 3.662 3.528 3.605 67,081,884 -0.03(-0.71%)
Dec 08, 2004 3.655 3.662 3.617 3.631 61,735,524 -0.01(-0.28%)
Dec 07, 2004 3.662 3.728 3.633 3.642 73,412,304 -0.04(-1.17%)
Dec 06, 2004 3.600 3.707 3.586 3.685 72,291,632 +0.06(+1.62%)
Dec 03, 2004 3.586 3.630 3.579 3.626 79,906,552 +0.07(+2.04%)
Dec 02, 2004 3.524 3.576 3.521 3.554 45,196,888 +0.01(+0.24%)
Dec 01, 2004 3.471 3.547 3.455 3.545 56,870,776 +0.09(+2.60%)
Nov 30, 2004 3.452 3.467 3.434 3.455 45,222,936 -0.02(-0.50%)
Nov 29, 2004 3.476 3.498 3.436 3.472 47,163,856 -0.01(-0.35%)
Nov 26, 2004 3.467 3.484 3.467 3.484 13,808,729 +0.01(+0.15%)
Nov 24, 2004 3.478 3.498 3.460 3.479 33,702,444 -0.00(-0.10%)
Nov 23, 2004 3.474 3.498 3.453 3.483 47,221,164 -0.01(-0.20%)
Nov 22, 2004 3.457 3.495 3.446 3.490 58,041,232 +0.02(+0.60%)
Nov 19, 2004 3.498 3.514 3.469 3.469 59,648,728 -0.03(-0.89%)
Nov 18, 2004 3.488 3.519 3.467 3.500 71,561,688 +0.01(+0.30%)
Nov 17, 2004 3.673 3.683 3.459 3.490 225,872,128 +0.09(+2.64%)
Nov 16, 2004 3.343 3.421 3.313 3.400 96,849,232 +0.04(+1.34%)
Nov 15, 2004 3.334 3.369 3.325 3.355 73,368,312 +0.01(+0.41%)
Nov 12, 2004 3.327 3.360 3.282 3.341 87,256,928 +0.02(+0.47%)
Nov 11, 2004 3.267 3.367 3.256 3.325 70,365,760 +0.05(+1.48%)
Nov 10, 2004 3.372 3.382 3.270 3.277 93,053,056 -0.13(-3.71%)
Nov 09, 2004 3.431 3.455 3.403 3.403 54,184,860 -0.02(-0.56%)
Nov 08, 2004 3.386 3.440 3.386 3.422 46,694,400 +0.02(+0.61%)
Nov 05, 2004 3.415 3.448 3.389 3.402 60,467,816 +0.03(+0.82%)
Nov 04, 2004 3.282 3.384 3.274 3.374 53,149,280 +0.09(+2.79%)
Nov 03, 2004 3.348 3.365 3.275 3.282 59,802,708 +0.00(+0.00%)
Nov 02, 2004 3.243 3.336 3.206 3.282 55,608,860 +0.04(+1.28%)
Nov 01, 2004 3.208 3.267 3.196 3.241 49,950,492 +0.02(+0.54%)
Oct 29, 2004 3.163 3.227 3.163 3.224 60,524,548 +0.03(+0.92%)
Oct 28, 2004 3.161 3.206 3.158 3.194 46,103,960 +0.01(+0.22%)
Oct 27, 2004 3.092 3.206 3.087 3.187 67,623,120 +0.10(+3.30%)
Oct 26, 2004 3.110 3.125 3.039 3.085 75,277,400 -0.01(-0.28%)
Oct 25, 2004 3.058 3.116 3.054 3.094 41,277,996 -0.01(-0.17%)
Oct 22, 2004 3.149 3.172 3.097 3.099 46,659,088 -0.07(-2.29%)
Oct 21, 2004 3.142 3.194 3.132 3.172 43,543,660 +0.02(+0.71%)
Oct 20, 2004 3.127 3.154 3.104 3.149 56,238,080 -0.00(-0.05%)
Oct 19, 2004 3.163 3.194 3.144 3.151 58,332,400 -0.00(-0.05%)
Oct 18, 2004 3.144 3.167 3.118 3.153 69,611,504 +0.01(+0.22%)
Oct 15, 2004 3.175 3.201 3.144 3.146 57,891,308 -0.03(-0.92%)
Oct 14, 2004 3.180 3.239 3.146 3.175 68,487,936 -0.09(-2.75%)
Oct 13, 2004 3.239 3.281 3.222 3.265 65,285,100 +0.06(+2.00%)
Oct 12, 2004 3.187 3.229 3.144 3.201 49,098,408 -0.02(-0.59%)
Oct 11, 2004 3.192 3.236 3.175 3.220 29,683,990 +0.01(+0.43%)
Oct 08, 2004 3.270 3.282 3.175 3.206 51,325,868 -0.08(-2.47%)
Oct 07, 2004 3.282 3.308 3.260 3.287 46,298,460 -0.03(-0.78%)
Oct 06, 2004 3.265 3.315 3.255 3.313 39,528,680 +0.03(+1.05%)
Oct 05, 2004 3.227 3.284 3.218 3.279 62,626,968 -0.01(-0.42%)
Oct 04, 2004 3.303 3.360 3.284 3.293 56,496,252 -0.01(-0.31%)
Oct 01, 2004 3.258 3.338 3.258 3.303 49,540,660 +0.06(+1.97%)
Sep 30, 2004 3.199 3.282 3.196 3.239 63,502,208 +0.04(+1.24%)
Sep 29, 2004 3.151 3.199 3.129 3.199 49,310,272 +0.05(+1.54%)
Sep 28, 2004 3.172 3.189 3.123 3.151 52,731,340 -0.03(-0.87%)
Sep 27, 2004 3.170 3.211 3.153 3.179 57,730,384 -0.03(-0.97%)
Sep 24, 2004 3.255 3.270 3.201 3.210 66,742,092 -0.04(-1.38%)
Sep 23, 2004 3.220 3.279 3.220 3.255 52,386,340 +0.04(+1.18%)
Sep 22, 2004 3.217 3.246 3.213 3.217 55,700,896 -0.01(-0.43%)
Sep 21, 2004 3.205 3.243 3.201 3.230 51,828,896 +0.05(+1.58%)
Sep 20, 2004 3.134 3.229 3.134 3.180 63,252,716 +0.05(+1.66%)
Sep 17, 2004 3.154 3.161 3.118 3.129 71,602,784 -0.02(-0.60%)
Sep 16, 2004 3.146 3.172 3.144 3.148 39,085,272 -0.01(-0.33%)
Sep 15, 2004 3.180 3.186 3.130 3.158 56,542,560 -0.02(-0.65%)
Sep 14, 2004 3.189 3.205 3.179 3.179 57,887,836 -0.04(-1.13%)
Sep 13, 2004 3.172 3.237 3.163 3.215 54,089,928 +0.06(+1.75%)
Sep 10, 2004 3.130 3.189 3.130 3.160 42,487,816 +0.03(+0.94%)
Sep 09, 2004 3.097 3.168 3.092 3.130 54,635,792 +0.03(+1.00%)
Sep 08, 2004 3.077 3.115 3.077 3.099 61,291,536 -0.01(-0.28%)
Sep 07, 2004 3.075 3.111 3.075 3.108 48,419,404 +0.05(+1.64%)
Sep 03, 2004 3.066 3.075 3.037 3.058 73,420,992 -0.06(-1.78%)
Sep 02, 2004 3.087 3.116 3.075 3.113 35,338,304 +0.02(+0.56%)
Sep 01, 2004 3.084 3.104 3.066 3.096 46,938,100 +0.01(+0.17%)
Aug 31, 2004 3.087 3.099 3.051 3.091 41,387,404 -0.01(-0.17%)
Aug 30, 2004 3.130 3.154 3.091 3.096 49,907,656 -0.06(-1.86%)
Aug 27, 2004 3.142 3.168 3.142 3.154 35,815,864 +0.01(+0.38%)
Aug 26, 2004 3.122 3.161 3.122 3.142 41,393,192 +0.02(+0.50%)
Aug 25, 2004 3.065 3.148 3.058 3.127 64,177,160 +0.07(+2.38%)
Aug 24, 2004 3.089 3.116 3.034 3.054 71,211,480 -0.03(-1.12%)
Aug 23, 2004 3.058 3.141 3.058 3.089 55,825,932 -0.04(-1.27%)
Aug 20, 2004 3.059 3.135 3.058 3.129 79,258,224 +0.07(+2.26%)
Aug 19, 2004 3.025 3.091 3.023 3.059 76,983,880 +0.03(+1.03%)
Aug 18, 2004 2.890 3.077 2.890 3.028 99,283,920 +0.11(+3.73%)
Aug 17, 2004 2.920 2.945 2.904 2.920 81,456,160 +0.00(+0.00%)
Aug 16, 2004 2.856 2.921 2.852 2.920 106,650,504 +0.07(+2.42%)
Aug 13, 2004 2.925 2.926 2.830 2.850 158,167,392 -0.08(-2.65%)
Aug 12, 2004 2.956 2.956 2.778 2.928 468,778,368 -0.44(-13.17%)
Aug 11, 2004 3.445 3.445 3.306 3.372 62,933,188 -0.07(-2.16%)
Aug 10, 2004 3.462 3.490 3.424 3.446 38,663,284 +0.01(+0.35%)
Aug 09, 2004 3.422 3.472 3.421 3.434 34,728,184 -0.00(-0.10%)
Aug 06, 2004 3.502 3.502 3.415 3.438 52,529,320 -0.10(-2.93%)
Aug 05, 2004 3.543 3.571 3.524 3.541 54,093,400 +0.01(+0.29%)
Aug 04, 2004 3.472 3.550 3.471 3.531 40,447,912 +0.03(+0.94%)
Aug 03, 2004 3.505 3.512 3.483 3.498 42,995,476 -0.02(-0.59%)
Aug 02, 2004 3.412 3.521 3.412 3.519 41,451,656 +0.04(+1.09%)
Jul 30, 2004 3.493 3.517 3.455 3.481 40,574,104 -0.01(-0.30%)
Jul 29, 2004 3.486 3.526 3.472 3.491 40,471,064 +0.05(+1.40%)
Jul 28, 2004 3.414 3.453 3.372 3.443 37,419,312 -0.01(-0.35%)
Jul 27, 2004 3.407 3.474 3.393 3.455 42,478,556 +0.05(+1.37%)
Jul 26, 2004 3.384 3.421 3.358 3.408 42,709,520 +0.03(+0.77%)
Jul 23, 2004 3.450 3.450 3.374 3.382 37,367,792 -0.07(-1.90%)
Jul 22, 2004 3.370 3.455 3.370 3.448 42,262,060 +0.05(+1.37%)
Jul 21, 2004 3.495 3.495 3.398 3.402 43,497,928 -0.05(-1.55%)
Jul 20, 2004 3.400 3.498 3.395 3.455 48,572,224 +0.04(+1.27%)
Jul 19, 2004 3.369 3.440 3.364 3.412 45,736,964 +0.02(+0.56%)
Jul 16, 2004 3.407 3.448 3.382 3.393 47,523,908 -0.00(-0.05%)
Jul 15, 2004 3.431 3.457 3.374 3.395 63,782,376 -0.04(-1.26%)
Jul 14, 2004 3.446 3.464 3.415 3.438 66,479,288 -0.06(-1.73%)
Jul 13, 2004 3.491 3.540 3.484 3.498 36,806,296 +0.02(+0.70%)
Jul 12, 2004 3.455 3.486 3.446 3.474 42,575,224 -0.00(-0.10%)
Jul 09, 2004 3.464 3.498 3.459 3.478 44,828,152 +0.02(+0.70%)
Jul 08, 2004 3.472 3.507 3.441 3.453 40,940,520 -0.05(-1.33%)
Jul 07, 2004 3.457 3.555 3.455 3.500 50,550,192 +0.04(+1.10%)
Jul 06, 2004 3.490 3.498 3.441 3.462 56,006,536 -0.06(-1.81%)
Jul 02, 2004 3.555 3.559 3.493 3.526 34,851,484 -0.03(-0.83%)
Jul 01, 2004 3.602 3.604 3.516 3.555 63,687,444 -0.09(-2.46%)
Jun 30, 2004 3.619 3.662 3.617 3.645 48,870,916 +0.00(+0.00%)
Jun 29, 2004 3.614 3.654 3.611 3.645 46,814,804 +0.02(+0.57%)
Jun 28, 2004 3.607 3.671 3.607 3.624 64,397,128 +0.03(+0.82%)
Jun 25, 2004 3.621 3.649 3.579 3.595 63,735,488 -0.04(-1.00%)
Jun 24, 2004 3.643 3.676 3.621 3.631 61,650,432 -0.02(-0.52%)
Jun 23, 2004 3.600 3.674 3.573 3.650 64,459,644 +0.04(+1.15%)
Jun 22, 2004 3.585 3.623 3.583 3.609 54,106,716 +0.02(+0.48%)
Jun 21, 2004 3.600 3.635 3.590 3.592 56,241,552 -0.02(-0.62%)
Jun 18, 2004 3.628 3.635 3.578 3.614 56,173,828 -0.03(-0.81%)
Jun 17, 2004 3.680 3.695 3.604 3.643 53,637,260 -0.07(-1.91%)
Jun 16, 2004 3.735 3.735 3.700 3.714 44,025,272 -0.03(-0.92%)
Jun 15, 2004 3.747 3.801 3.719 3.749 41,477,704 +0.02(+0.51%)
Jun 14, 2004 3.697 3.757 3.697 3.730 51,604,876 -0.03(-0.74%)
Jun 10, 2004 3.787 3.792 3.716 3.757 48,414,776 -0.03(-0.78%)
Jun 09, 2004 3.801 3.832 3.769 3.787 84,074,928 -0.01(-0.36%)
Jun 08, 2004 3.714 3.801 3.712 3.801 61,795,144 +0.06(+1.57%)
Jun 07, 2004 3.709 3.747 3.699 3.742 47,085,132 +0.07(+1.88%)
Jun 04, 2004 3.657 3.700 3.655 3.673 50,587,820 +0.02(+0.66%)
Jun 03, 2004 3.650 3.676 3.636 3.649 38,198,456 -0.03(-0.89%)
Jun 02, 2004 3.666 3.688 3.642 3.681 38,874,568 +0.02(+0.66%)
Jun 01, 2004 3.669 3.680 3.638 3.657 57,901,728 -0.01(-0.33%)
May 28, 2004 3.688 3.697 3.642 3.669 56,998,124 +0.02(+0.47%)
May 27, 2004 3.709 3.714 3.636 3.652 45,199,780 -0.02(-0.52%)
May 26, 2004 3.628 3.683 3.619 3.671 40,737,340 +0.04(+1.09%)
May 25, 2004 3.590 3.640 3.557 3.631 47,116,388 +0.05(+1.35%)
May 24, 2004 3.611 3.626 3.545 3.583 57,256,296 -0.01(-0.38%)
May 21, 2004 3.609 3.626 3.555 3.597 51,056,116 +0.02(+0.43%)
May 20, 2004 3.573 3.614 3.559 3.581 59,590,844 +0.03(+0.88%)
May 19, 2004 3.662 3.687 3.550 3.550 190,338,176 +0.12(+3.63%)
May 18, 2004 3.402 3.452 3.386 3.426 56,504,936 +0.06(+1.69%)
May 17, 2004 3.331 3.403 3.319 3.369 50,875,512 -0.02(-0.56%)
May 14, 2004 3.453 3.459 3.369 3.388 88,023,336 -0.07(-2.10%)
May 13, 2004 3.441 3.533 3.431 3.460 62,675,592 -0.01(-0.40%)
May 12, 2004 3.429 3.486 3.412 3.474 63,788,164 +0.00(+0.00%)
May 11, 2004 3.464 3.493 3.438 3.474 65,092,916 +0.03(+0.95%)
May 10, 2004 3.429 3.445 3.377 3.441 81,795,952 -0.01(-0.40%)
May 07, 2004 3.421 3.497 3.414 3.455 96,078,768 +0.04(+1.11%)
May 06, 2004 3.419 3.453 3.412 3.417 76,769,704 -0.04(-1.10%)
May 05, 2004 3.455 3.514 3.438 3.455 72,502,336 +0.02(+0.60%)
May 04, 2004 3.431 3.469 3.421 3.434 91,857,712 +0.04(+1.17%)
May 03, 2004 3.446 3.464 3.389 3.395 78,170,544 -0.01(-0.25%)
Apr 30, 2004 3.484 3.500 3.400 3.403 76,682,296 -0.09(-2.67%)
Apr 29, 2004 3.600 3.617 3.455 3.497 79,479,352 -0.08(-2.22%)
Apr 28, 2004 3.636 3.650 3.569 3.576 70,912,208 -0.10(-2.63%)
Apr 27, 2004 3.731 3.749 3.666 3.673 58,833,116 -0.07(-1.89%)
Apr 26, 2004 3.744 3.763 3.693 3.744 51,083,324 +0.00(+0.00%)
Apr 23, 2004 3.775 3.801 3.666 3.744 66,974,216 -0.02(-0.64%)
Apr 22, 2004 3.680 3.795 3.659 3.768 66,492,024 +0.08(+2.30%)
Apr 21, 2004 3.642 3.695 3.588 3.683 80,061,104 +0.03(+0.76%)
Apr 20, 2004 3.749 3.764 3.654 3.655 62,083,996 -0.10(-2.58%)
Apr 19, 2004 3.771 3.783 3.718 3.752 48,994,792 -0.05(-1.27%)
Apr 16, 2004 3.782 3.801 3.706 3.801 74,064,680 +0.02(+0.50%)
Apr 15, 2004 3.809 3.823 3.742 3.782 59,397,504 -0.02(-0.45%)
Apr 14, 2004 3.804 3.835 3.790 3.799 60,467,240 -0.04(-1.17%)
Apr 13, 2004 3.909 3.913 3.828 3.844 75,390,856 -0.07(-1.68%)
Apr 12, 2004 3.951 3.973 3.890 3.909 48,322,736 -0.04(-1.05%)
Apr 08, 2004 4.032 4.042 3.937 3.951 50,591,292 -0.04(-1.08%)
Apr 07, 2004 3.999 4.023 3.902 3.994 75,782,160 -0.04(-0.98%)
Apr 06, 2004 4.060 4.080 4.013 4.034 44,572,296 -0.05(-1.23%)
Apr 05, 2004 4.001 4.103 4.001 4.084 57,531,256 +0.10(+2.43%)
Apr 02, 2004 4.017 4.042 3.965 3.987 72,949,216 +0.03(+0.65%)
Apr 01, 2004 3.965 3.999 3.949 3.961 60,565,644 +0.02(+0.39%)
Mar 31, 2004 3.991 3.992 3.941 3.946 102,170,696 -0.05(-1.25%)
Mar 30, 2004 4.003 4.003 3.932 3.996 84,902,696 -0.01(-0.17%)
Mar 29, 2004 3.965 4.049 3.961 4.003 80,927,080 +0.14(+3.62%)
Mar 26, 2004 3.839 3.890 3.818 3.863 43,926,864 +0.00(+0.04%)
Mar 25, 2004 3.783 3.892 3.778 3.861 53,860,700 +0.13(+3.38%)
Mar 24, 2004 3.702 3.783 3.683 3.735 47,360,668 +0.04(+1.08%)
Mar 23, 2004 3.706 3.761 3.695 3.695 53,507,016 +0.00(+0.05%)
Mar 22, 2004 3.666 3.704 3.638 3.693 66,981,740 -0.04(-1.16%)
Mar 19, 2004 3.814 3.839 3.726 3.737 60,358,992 -0.08(-1.99%)
Mar 18, 2004 3.787 3.837 3.769 3.813 54,343,468 -0.01(-0.23%)
Mar 17, 2004 3.766 3.835 3.764 3.821 66,540,648 +0.06(+1.51%)
Mar 16, 2004 3.771 3.792 3.706 3.764 58,573,204 +0.01(+0.37%)
Mar 15, 2004 3.845 3.845 3.731 3.750 65,501,592 -0.11(-2.91%)
Mar 12, 2004 3.870 3.887 3.823 3.863 55,455,460 +0.06(+1.54%)
Mar 11, 2004 3.818 3.911 3.802 3.804 77,209,632 -0.05(-1.30%)
Mar 10, 2004 3.828 3.901 3.818 3.854 63,034,488 -0.01(-0.13%)
Mar 09, 2004 3.928 3.928 3.835 3.859 69,785,168 -0.06(-1.41%)
Mar 08, 2004 3.930 3.968 3.911 3.915 53,575,320 -0.01(-0.35%)
Mar 05, 2004 3.909 3.956 3.878 3.928 55,894,236 -0.02(-0.39%)
Mar 04, 2004 3.956 3.966 3.921 3.944 41,371,196 -0.02(-0.61%)
Mar 03, 2004 3.941 3.972 3.899 3.968 45,397,172 +0.02(+0.53%)
Mar 02, 2004 4.008 4.008 3.942 3.947 55,347,212 -0.03(-0.65%)
Mar 01, 2004 3.956 3.984 3.908 3.973 53,052,028 +0.05(+1.28%)
Feb 27, 2004 4.027 4.041 3.896 3.923 73,581,336 -0.09(-2.20%)
Feb 26, 2004 3.930 4.039 3.918 4.011 64,367,024 +0.08(+2.07%)
Feb 25, 2004 3.921 3.953 3.894 3.930 74,549,192 +0.04(+1.11%)
Feb 24, 2004 3.930 3.937 3.845 3.887 108,419,504 -0.07(-1.79%)
Feb 23, 2004 4.034 4.034 3.920 3.958 70,615,248 -0.04(-0.95%)
Feb 20, 2004 4.094 4.122 3.965 3.996 125,452,488 -0.13(-3.06%)
Feb 19, 2004 4.124 4.196 4.113 4.122 117,946,976 +0.06(+1.49%)
Feb 18, 2004 4.084 4.098 4.051 4.061 61,066,940 +0.02(+0.51%)
Feb 17, 2004 4.034 4.074 4.011 4.041 57,224,460 +0.07(+1.65%)
Feb 13, 2004 4.034 4.042 3.973 3.975 90,706,360 +0.02(+0.44%)
Feb 12, 2004 4.146 4.146 3.958 3.958 164,541,808 -0.16(-3.90%)
Feb 11, 2004 4.220 4.319 4.093 4.118 131,755,704 -0.05(-1.16%)
Feb 10, 2004 4.103 4.181 4.103 4.167 50,490,568 +0.06(+1.52%)
Feb 09, 2004 4.129 4.163 4.084 4.105 46,432,756 -0.00(-0.08%)
Feb 06, 2004 4.018 4.110 4.018 4.108 61,045,520 +0.08(+2.02%)
Feb 05, 2004 4.006 4.051 3.963 4.027 51,951,036 +0.02(+0.52%)
Feb 04, 2004 4.079 4.084 3.984 4.006 85,820,768 -0.12(-3.01%)
Feb 03, 2004 4.163 4.163 4.112 4.131 54,989,476 -0.03(-0.79%)
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.