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, 2007 7.880 7.923 7.863 7.897 87,973,984 +0.01(+0.09%)
May 30, 2007 7.792 7.895 7.800 7.890 65,222,664 +0.02(+0.24%)
May 29, 2007 7.863 7.923 7.814 7.871 82,309,144 -0.01(-0.13%)
May 25, 2007 7.876 7.925 7.830 7.882 93,964,416 +0.04(+0.48%)
May 24, 2007 7.888 7.925 7.818 7.844 111,198,792 -0.04(-0.50%)
May 23, 2007 7.925 7.966 7.875 7.883 113,646,616 +0.01(+0.11%)
May 22, 2007 7.852 7.906 7.774 7.875 86,624,528 +0.06(+0.80%)
May 21, 2007 7.693 7.864 7.662 7.812 111,501,840 +0.11(+1.44%)
May 18, 2007 7.750 7.781 7.628 7.702 103,034,920 -0.05(-0.65%)
May 17, 2007 7.876 7.880 7.673 7.752 133,630,976 -0.06(-0.75%)
May 16, 2007 7.818 7.814 7.655 7.811 108,223,392 +0.08(+1.03%)
May 15, 2007 7.742 7.835 7.717 7.731 68,916,752 -0.05(-0.60%)
May 14, 2007 7.826 7.826 7.742 7.778 54,500,264 -0.04(-0.49%)
May 11, 2007 7.719 7.823 7.688 7.816 58,573,776 +0.10(+1.28%)
May 10, 2007 7.740 7.747 7.667 7.717 79,553,864 -0.04(-0.58%)
May 09, 2007 7.740 7.811 7.688 7.762 95,679,976 -0.01(-0.18%)
May 08, 2007 7.745 7.797 7.598 7.776 230,452,048 +0.21(+2.76%)
May 07, 2007 7.565 7.593 7.533 7.567 58,768,512 +0.00(+0.02%)
May 04, 2007 7.501 7.577 7.448 7.565 95,250,624 +0.17(+2.24%)
May 03, 2007 7.427 7.463 7.391 7.400 54,643,548 -0.02(-0.23%)
May 02, 2007 7.391 7.444 7.391 7.417 61,144,576 +0.00(+0.02%)
May 01, 2007 7.280 7.429 7.280 7.415 98,751,752 +0.13(+1.85%)
Apr 30, 2007 7.280 7.358 7.273 7.280 61,520,024 -0.03(-0.35%)
Apr 27, 2007 7.256 7.322 7.248 7.306 57,629,476 +0.04(+0.59%)
Apr 26, 2007 7.196 7.299 7.177 7.263 82,951,056 +0.03(+0.41%)
Apr 25, 2007 7.222 7.254 7.196 7.234 59,900,320 +0.04(+0.53%)
Apr 24, 2007 7.194 7.256 7.109 7.196 72,327,024 +0.04(+0.58%)
Apr 23, 2007 7.118 7.204 7.083 7.154 61,924,576 +0.01(+0.10%)
Apr 20, 2007 7.161 7.189 7.101 7.147 67,117,224 +0.04(+0.53%)
Apr 19, 2007 7.080 7.178 7.070 7.109 69,027,328 +0.03(+0.41%)
Apr 18, 2007 7.083 7.104 6.990 7.080 71,820,560 -0.04(-0.56%)
Apr 17, 2007 7.097 7.120 7.032 7.120 71,169,272 +0.00(+0.05%)
Apr 16, 2007 7.114 7.128 7.047 7.116 60,134,612 +0.00(+0.02%)
Apr 13, 2007 7.104 7.151 7.037 7.114 60,671,684 +0.01(+0.15%)
Apr 12, 2007 7.018 7.120 6.987 7.104 58,656,292 +0.07(+0.96%)
Apr 11, 2007 7.049 7.064 6.966 7.037 60,781,960 +0.00(+0.02%)
Apr 10, 2007 7.151 7.235 6.971 7.035 88,312,968 -0.11(-1.50%)
Apr 09, 2007 7.206 7.216 7.132 7.142 48,968,636 -0.08(-1.10%)
Apr 05, 2007 7.101 7.235 7.052 7.222 86,514,320 +0.12(+1.70%)
Apr 04, 2007 7.083 7.104 7.040 7.101 72,151,952 +0.04(+0.51%)
Apr 03, 2007 6.971 7.082 6.969 7.064 69,098,448 +0.10(+1.44%)
Apr 02, 2007 6.975 6.983 6.919 6.964 65,862,520 +0.03(+0.42%)
Mar 30, 2007 6.928 6.975 6.823 6.935 82,109,640 +0.02(+0.35%)
Mar 29, 2007 6.902 6.935 6.852 6.911 64,326,324 +0.04(+0.53%)
Mar 28, 2007 6.911 6.942 6.829 6.874 72,485,536 -0.08(-1.09%)
Mar 27, 2007 6.945 6.975 6.928 6.950 68,885,280 -0.04(-0.52%)
Mar 26, 2007 6.987 7.006 6.911 6.987 60,698,168 +0.00(+0.02%)
Mar 23, 2007 6.956 7.014 6.919 6.985 80,800,608 -0.00(-0.05%)
Mar 22, 2007 6.997 7.006 6.888 6.988 76,917,208 +0.04(+0.65%)
Mar 21, 2007 6.864 6.990 6.836 6.943 90,207,240 +0.10(+1.46%)
Mar 20, 2007 6.923 6.954 6.835 6.843 127,527,192 -0.10(-1.49%)
Mar 19, 2007 6.911 6.966 6.897 6.947 64,084,552 +0.05(+0.75%)
Mar 16, 2007 6.945 6.962 6.885 6.895 139,497,744 +0.04(+0.53%)
Mar 15, 2007 6.855 6.886 6.817 6.859 73,912,320 -0.02(-0.23%)
Mar 14, 2007 6.859 6.907 6.786 6.874 101,774,320 +0.04(+0.61%)
Mar 13, 2007 6.975 6.975 6.816 6.833 80,764,960 -0.14(-2.03%)
Mar 12, 2007 6.937 6.994 6.893 6.975 65,135,688 +0.04(+0.65%)
Mar 09, 2007 6.983 7.000 6.828 6.930 100,777,064 -0.03(-0.40%)
Mar 08, 2007 6.997 7.000 6.937 6.957 77,748,736 +0.02(+0.25%)
Mar 07, 2007 6.829 6.980 6.824 6.940 123,595,272 +0.13(+1.88%)
Mar 06, 2007 6.755 6.878 6.741 6.812 107,585,128 +0.12(+1.75%)
Mar 05, 2007 6.646 6.814 6.591 6.695 104,171,832 +0.01(+0.21%)
Mar 02, 2007 6.726 6.772 6.660 6.681 85,334,744 -0.04(-0.67%)
Mar 01, 2007 6.677 6.807 6.591 6.726 130,285,704 -0.07(-1.07%)
Feb 28, 2007 6.679 6.842 6.653 6.798 152,487,040 +0.07(+1.10%)
Feb 27, 2007 6.833 6.876 6.646 6.724 149,072,576 -0.24(-3.40%)
Feb 26, 2007 7.068 7.071 6.952 6.961 77,055,456 -0.09(-1.30%)
Feb 23, 2007 7.064 7.097 7.013 7.052 83,635,328 +0.01(+0.10%)
Feb 22, 2007 7.121 7.135 6.947 7.045 146,680,896 -0.06(-0.78%)
Feb 21, 2007 7.275 7.275 7.097 7.101 212,666,864 -0.35(-4.70%)
Feb 20, 2007 7.353 7.469 7.343 7.451 99,988,712 +0.06(+0.84%)
Feb 16, 2007 7.351 7.394 7.339 7.389 59,352,124 +0.02(+0.21%)
Feb 15, 2007 7.381 7.425 7.355 7.374 72,732,112 -0.03(-0.35%)
Feb 14, 2007 7.358 7.427 7.320 7.400 47,885,524 +0.04(+0.56%)
Feb 13, 2007 7.296 7.389 7.267 7.358 48,475,696 +0.08(+1.16%)
Feb 12, 2007 7.337 7.343 7.267 7.273 47,258,600 -0.02(-0.31%)
Feb 09, 2007 7.368 7.384 7.273 7.296 46,360,528 -0.04(-0.57%)
Feb 08, 2007 7.343 7.394 7.310 7.337 54,571,656 +0.03(+0.40%)
Feb 07, 2007 7.256 7.375 7.256 7.308 56,763,644 +0.05(+0.69%)
Feb 06, 2007 7.389 7.389 7.216 7.258 98,814,280 -0.14(-1.87%)
Feb 05, 2007 7.265 7.429 7.258 7.396 57,951,960 +0.13(+1.76%)
Feb 02, 2007 7.336 7.375 7.246 7.268 66,491,860 -0.05(-0.68%)
Feb 01, 2007 7.360 7.450 7.296 7.318 95,056,008 -0.16(-2.13%)
Jan 31, 2007 7.429 7.508 7.403 7.477 62,691,332 +0.03(+0.39%)
Jan 30, 2007 7.343 7.467 7.315 7.448 78,802,184 +0.12(+1.63%)
Jan 29, 2007 7.239 7.410 7.218 7.329 90,479,288 +0.13(+1.75%)
Jan 26, 2007 7.213 7.273 7.146 7.203 56,234,604 -0.00(-0.05%)
Jan 25, 2007 7.286 7.360 7.194 7.206 77,573,352 -0.12(-1.60%)
Jan 24, 2007 7.303 7.391 7.299 7.324 55,065,968 +0.01(+0.19%)
Jan 23, 2007 7.254 7.365 7.222 7.310 63,080,880 +0.05(+0.69%)
Jan 22, 2007 7.265 7.287 7.156 7.260 65,713,348 +0.00(+0.05%)
Jan 19, 2007 7.315 7.336 7.166 7.256 83,081,976 -0.06(-0.80%)
Jan 18, 2007 7.377 7.377 7.229 7.315 87,805,144 -0.03(-0.35%)
Jan 17, 2007 7.425 7.462 7.308 7.341 72,042,736 -0.12(-1.64%)
Jan 16, 2007 7.489 7.514 7.438 7.463 58,243,108 -0.06(-0.76%)
Jan 12, 2007 7.356 7.553 7.356 7.520 133,325,224 +0.15(+2.09%)
Jan 11, 2007 7.265 7.393 7.248 7.367 68,557,088 +0.08(+1.04%)
Jan 10, 2007 7.251 7.305 7.246 7.291 51,017,128 +0.00(+0.00%)
Jan 09, 2007 7.270 7.324 7.237 7.291 68,692,528 +0.04(+0.55%)
Jan 08, 2007 7.299 7.308 7.246 7.251 66,528,904 -0.04(-0.54%)
Jan 05, 2007 7.194 7.303 7.166 7.291 100,843,624 +0.09(+1.25%)
Jan 04, 2007 7.152 7.225 7.127 7.201 69,210,576 +0.01(+0.14%)
Jan 03, 2007 7.092 7.213 7.092 7.191 122,540,664 +0.07(+1.04%)
Dec 29, 2006 7.146 7.196 7.111 7.116 36,375,316 -0.03(-0.41%)
Dec 28, 2006 7.156 7.196 7.132 7.146 43,775,520 -0.04(-0.58%)
Dec 27, 2006 7.073 7.204 7.071 7.187 56,700,552 +0.12(+1.64%)
Dec 26, 2006 7.009 7.089 7.007 7.071 36,569,800 +0.05(+0.74%)
Dec 22, 2006 6.997 7.104 6.997 7.019 41,409,308 -0.03(-0.42%)
Dec 21, 2006 7.101 7.123 6.997 7.049 76,796,000 -0.09(-1.31%)
Dec 20, 2006 6.971 7.163 6.971 7.142 122,113,496 +0.16(+2.25%)
Dec 19, 2006 6.919 6.997 6.911 6.985 83,113,232 +0.07(+1.00%)
Dec 18, 2006 6.899 6.952 6.893 6.916 56,286,120 +0.02(+0.23%)
Dec 15, 2006 6.904 6.957 6.886 6.900 91,072,576 +0.01(+0.08%)
Dec 14, 2006 6.854 6.904 6.823 6.895 85,737,024 +0.04(+0.60%)
Dec 13, 2006 6.893 6.902 6.819 6.854 92,762,152 -0.03(-0.40%)
Dec 12, 2006 6.954 6.961 6.833 6.881 117,885,224 -0.03(-0.45%)
Dec 11, 2006 6.835 6.942 6.812 6.912 110,190,400 +0.06(+0.93%)
Dec 08, 2006 6.899 6.943 6.816 6.848 68,454,640 -0.04(-0.55%)
Dec 07, 2006 6.919 6.949 6.871 6.886 76,125,728 -0.05(-0.70%)
Dec 06, 2006 6.895 6.956 6.892 6.935 98,831,648 +0.04(+0.58%)
Dec 05, 2006 6.867 6.912 6.864 6.895 76,387,352 +0.01(+0.13%)
Dec 04, 2006 6.814 6.897 6.785 6.886 55,050,920 +0.07(+1.06%)
Dec 01, 2006 6.776 6.876 6.774 6.814 78,861,808 -0.00(-0.05%)
Nov 30, 2006 6.783 6.876 6.746 6.817 72,388,288 +0.01(+0.18%)
Nov 29, 2006 6.764 6.816 6.747 6.805 66,586,788 +0.09(+1.34%)
Nov 28, 2006 6.646 6.731 6.629 6.715 71,948,968 +0.04(+0.60%)
Nov 27, 2006 6.805 6.816 6.672 6.676 90,521,544 -0.16(-2.33%)
Nov 24, 2006 6.798 6.874 6.790 6.835 22,756,858 -0.03(-0.40%)
Nov 22, 2006 6.897 6.904 6.816 6.862 80,582,632 -0.05(-0.68%)
Nov 21, 2006 6.854 6.911 6.854 6.909 70,633,888 +0.05(+0.71%)
Nov 20, 2006 6.857 6.919 6.814 6.861 120,221,336 -0.01(-0.15%)
Nov 17, 2006 6.921 6.921 6.740 6.871 175,770,032 -0.06(-0.90%)
Nov 16, 2006 6.911 6.954 6.862 6.933 165,322,352 +0.06(+0.85%)
Nov 15, 2006 7.028 7.057 6.869 6.874 103,367,856 -0.15(-2.16%)
Nov 14, 2006 6.933 7.040 6.893 7.026 75,816,056 +0.08(+1.12%)
Nov 13, 2006 6.911 6.957 6.899 6.949 78,429,432 +0.04(+0.58%)
Nov 10, 2006 6.866 6.911 6.829 6.909 71,946,656 +0.07(+1.09%)
Nov 09, 2006 6.759 6.897 6.757 6.835 133,031,760 +0.12(+1.75%)
Nov 08, 2006 6.686 6.738 6.653 6.717 72,364,560 +0.03(+0.46%)
Nov 07, 2006 6.708 6.736 6.674 6.686 62,671,076 -0.01(-0.08%)
Nov 06, 2006 6.603 6.703 6.603 6.691 55,873,420 +0.09(+1.33%)
Nov 03, 2006 6.667 6.715 6.591 6.603 56,129,840 -0.06(-0.96%)
Nov 02, 2006 6.662 6.708 6.643 6.667 43,123,768 +0.01(+0.10%)
Nov 01, 2006 6.740 6.760 6.650 6.660 58,610,656 -0.03(-0.49%)
Oct 31, 2006 6.721 6.755 6.651 6.693 72,992,000 -0.03(-0.46%)
Oct 30, 2006 6.600 6.755 6.589 6.724 59,434,896 +0.08(+1.20%)
Oct 27, 2006 6.721 6.776 6.608 6.645 78,026,568 -0.12(-1.81%)
Oct 26, 2006 6.771 6.821 6.745 6.767 70,349,112 +0.00(+0.00%)
Oct 25, 2006 6.835 6.855 6.724 6.767 85,603,896 -0.05(-0.68%)
Oct 24, 2006 6.850 6.905 6.748 6.814 67,037,688 -0.07(-1.08%)
Oct 23, 2006 6.772 6.928 6.772 6.888 85,268,760 +0.08(+1.24%)
Oct 20, 2006 6.862 6.862 6.740 6.804 66,901,664 -0.03(-0.45%)
Oct 19, 2006 6.731 6.855 6.696 6.835 83,415,952 +0.10(+1.41%)
Oct 18, 2006 6.759 6.823 6.672 6.740 58,677,800 -0.01(-0.13%)
Oct 17, 2006 6.655 6.764 6.612 6.748 68,442,480 +0.05(+0.77%)
Oct 16, 2006 6.714 6.757 6.684 6.696 50,805,860 -0.02(-0.26%)
Oct 13, 2006 6.603 6.738 6.603 6.714 73,224,104 +0.08(+1.15%)
Oct 12, 2006 6.572 6.664 6.565 6.638 90,484,496 +0.10(+1.45%)
Oct 11, 2006 6.553 6.622 6.527 6.543 94,814,064 -0.01(-0.16%)
Oct 10, 2006 6.574 6.591 6.498 6.553 60,987,868 -0.01(-0.18%)
Oct 09, 2006 6.491 6.565 6.468 6.565 64,687,680 +0.05(+0.74%)
Oct 06, 2006 6.487 6.574 6.475 6.517 79,288,392 -0.02(-0.32%)
Oct 05, 2006 6.499 6.537 6.474 6.537 71,080,736 -0.03(-0.47%)
Oct 04, 2006 6.410 6.589 6.410 6.569 87,861,288 +0.10(+1.60%)
Oct 03, 2006 6.427 6.479 6.366 6.465 98,098,288 -0.04(-0.64%)
Oct 02, 2006 6.365 6.520 6.340 6.506 125,044,056 +0.17(+2.64%)
Sep 29, 2006 6.306 6.411 6.306 6.339 134,784,432 +0.12(+2.00%)
Sep 28, 2006 6.081 6.223 6.049 6.214 86,756,320 +0.10(+1.64%)
Sep 27, 2006 6.116 6.176 6.073 6.114 92,299,672 -0.05(-0.87%)
Sep 26, 2006 6.188 6.216 6.137 6.168 81,967,752 -0.00(-0.03%)
Sep 25, 2006 6.081 6.197 6.035 6.169 119,136,048 +0.10(+1.71%)
Sep 22, 2006 5.943 6.085 5.900 6.066 133,377,896 +0.04(+0.69%)
Sep 21, 2006 6.228 6.263 5.969 6.024 240,467,552 -0.33(-5.19%)
Sep 20, 2006 6.280 6.365 6.264 6.354 75,386,576 +0.07(+1.18%)
Sep 19, 2006 6.251 6.304 6.221 6.280 56,713,288 -0.01(-0.14%)
Sep 18, 2006 6.225 6.321 6.183 6.289 51,482,500 +0.04(+0.61%)
Sep 15, 2006 6.302 6.372 6.239 6.251 82,884,024 -0.01(-0.19%)
Sep 14, 2006 6.228 6.304 6.228 6.263 58,054,412 -0.02(-0.33%)
Sep 13, 2006 6.349 6.349 6.197 6.283 89,741,296 -0.10(-1.49%)
Sep 12, 2006 6.256 6.436 6.256 6.378 118,028,768 +0.10(+1.54%)
Sep 11, 2006 6.176 6.327 6.169 6.282 70,275,600 +0.03(+0.53%)
Sep 08, 2006 6.085 6.251 6.081 6.249 77,063,416 +0.13(+2.12%)
Sep 07, 2006 6.125 6.176 6.083 6.119 70,086,328 -0.07(-1.17%)
Sep 06, 2006 6.202 6.247 6.192 6.192 60,603,532 -0.11(-1.70%)
Sep 05, 2006 6.306 6.313 6.254 6.299 52,505,852 -0.01(-0.19%)
Sep 01, 2006 6.323 6.346 6.290 6.311 42,493,436 -0.01(-0.08%)
Aug 31, 2006 6.185 6.340 6.185 6.316 83,410,168 +0.10(+1.56%)
Aug 30, 2006 6.154 6.235 6.154 6.220 71,579,680 +0.04(+0.67%)
Aug 29, 2006 6.104 6.188 6.090 6.178 44,616,544 +0.08(+1.36%)
Aug 28, 2006 6.030 6.133 6.012 6.095 56,973,756 +0.01(+0.14%)
Aug 25, 2006 6.081 6.125 6.069 6.087 37,374,360 -0.03(-0.42%)
Aug 24, 2006 6.093 6.125 6.076 6.112 49,107,604 +0.02(+0.34%)
Aug 23, 2006 6.081 6.130 6.049 6.092 52,139,460 +0.04(+0.69%)
Aug 22, 2006 6.030 6.116 6.016 6.050 55,634,368 +0.02(+0.37%)
Aug 21, 2006 6.093 6.107 6.024 6.028 74,086,544 -0.11(-1.77%)
Aug 18, 2006 6.093 6.164 6.062 6.137 156,649,328 +0.06(+1.05%)
Aug 17, 2006 6.323 6.346 6.004 6.073 333,487,296 +0.12(+2.09%)
Aug 16, 2006 5.909 6.259 5.888 5.948 145,685,904 +0.08(+1.29%)
Aug 15, 2006 5.822 5.898 5.798 5.872 97,657,800 +0.12(+2.10%)
Aug 14, 2006 5.744 5.848 5.739 5.751 58,915,696 +0.04(+0.73%)
Aug 11, 2006 5.667 5.715 5.647 5.710 51,109,740 +0.01(+0.12%)
Aug 10, 2006 5.684 5.736 5.641 5.703 58,996,152 -0.01(-0.15%)
Aug 09, 2006 5.746 5.796 5.696 5.712 57,925,336 +0.03(+0.52%)
Aug 08, 2006 5.703 5.779 5.681 5.682 76,404,720 +0.03(+0.46%)
Aug 07, 2006 5.573 5.715 5.553 5.656 59,500,304 +0.05(+0.92%)
Aug 04, 2006 5.701 5.712 5.568 5.605 70,620,576 -0.03(-0.46%)
Aug 03, 2006 5.606 5.682 5.542 5.630 42,517,168 +0.02(+0.28%)
Aug 02, 2006 5.454 5.656 5.451 5.615 76,422,080 +0.14(+2.62%)
Aug 01, 2006 5.454 5.489 5.408 5.471 56,295,960 -0.04(-0.75%)
Jul 31, 2006 5.504 5.544 5.492 5.513 51,799,692 -0.03(-0.62%)
Jul 28, 2006 5.577 5.599 5.515 5.548 61,538,324 -0.01(-0.25%)
Jul 27, 2006 5.487 5.629 5.468 5.561 90,862,464 +0.08(+1.39%)
Jul 26, 2006 5.281 5.561 5.281 5.485 121,703,688 +0.07(+1.34%)
Jul 25, 2006 5.382 5.454 5.338 5.413 77,410,128 +0.04(+0.84%)
Jul 24, 2006 5.266 5.427 5.266 5.368 74,587,224 +0.10(+1.80%)
Jul 21, 2006 5.361 5.373 5.180 5.273 131,740,416 -0.22(-4.03%)
Jul 20, 2006 5.554 5.660 5.489 5.494 59,395,536 -0.08(-1.40%)
Jul 19, 2006 5.382 5.584 5.347 5.572 103,058,768 +0.22(+4.20%)
Jul 18, 2006 5.321 5.404 5.259 5.347 81,902,344 -0.04(-0.80%)
Jul 17, 2006 5.318 5.437 5.290 5.390 62,904,916 +0.08(+1.43%)
Jul 14, 2006 5.356 5.402 5.306 5.314 91,188,344 -0.08(-1.47%)
Jul 13, 2006 5.471 5.492 5.321 5.394 81,949,808 -0.08(-1.42%)
Jul 12, 2006 5.584 5.618 5.452 5.471 73,555,192 -0.15(-2.67%)
Jul 11, 2006 5.494 5.648 5.470 5.622 80,278,752 +0.11(+1.91%)
Jul 10, 2006 5.675 5.693 5.454 5.516 80,762,072 -0.16(-2.80%)
Jul 07, 2006 5.693 5.755 5.656 5.675 92,436,856 -0.04(-0.76%)
Jul 06, 2006 5.630 5.776 5.624 5.719 73,350,288 +0.06(+1.01%)
Jul 05, 2006 5.649 5.743 5.646 5.662 96,317,256 +0.04(+0.80%)
Jul 03, 2006 5.451 5.648 5.442 5.617 55,845,060 +0.14(+2.62%)
Jun 30, 2006 5.544 5.583 5.454 5.473 124,114,472 -0.06(-1.09%)
Jun 29, 2006 5.477 5.537 5.421 5.534 76,769,952 +0.08(+1.39%)
Jun 28, 2006 5.546 5.561 5.363 5.458 92,311,832 -0.06(-1.10%)
Jun 27, 2006 5.618 5.630 5.511 5.518 75,475,712 -0.10(-1.69%)
Jun 26, 2006 5.684 5.736 5.580 5.613 62,979,584 -0.03(-0.52%)
Jun 23, 2006 5.686 5.725 5.636 5.643 59,940,204 -0.05(-0.94%)
Jun 22, 2006 5.808 5.864 5.691 5.696 116,296,360 -0.13(-2.28%)
Jun 21, 2006 5.693 5.881 5.687 5.829 133,293,392 +0.15(+2.68%)
Jun 20, 2006 5.753 5.782 5.637 5.677 87,058,464 -0.12(-2.12%)
Jun 19, 2006 5.712 5.874 5.712 5.800 186,861,952 +0.09(+1.60%)
Jun 16, 2006 5.511 5.744 5.511 5.708 209,804,032 +0.20(+3.64%)
Jun 15, 2006 5.226 5.515 5.218 5.508 139,016,176 +0.30(+5.77%)
Jun 14, 2006 5.162 5.209 5.140 5.207 73,081,136 +0.06(+1.17%)
Jun 13, 2006 5.161 5.214 5.079 5.147 100,286,800 -0.01(-0.27%)
Jun 12, 2006 5.173 5.212 5.129 5.161 77,007,848 -0.01(-0.23%)
Jun 09, 2006 5.183 5.204 5.133 5.173 106,786,944 -0.02(-0.40%)
Jun 08, 2006 5.338 5.340 5.010 5.193 135,711,696 -0.15(-2.81%)
Jun 07, 2006 5.356 5.420 5.340 5.344 72,942,800 +0.01(+0.10%)
Jun 06, 2006 5.494 5.494 5.283 5.338 95,329,216 -0.12(-2.18%)
Jun 05, 2006 5.554 5.601 5.454 5.458 51,441,980 -0.14(-2.50%)
Jun 02, 2006 5.599 5.608 5.532 5.598 52,129,040 -0.01(-0.09%)
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.