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 29, 2016 7.363 7.466 7.224 7.463 61,764,436 +0.18(+2.43%)
Jan 28, 2016 7.493 7.501 7.240 7.286 17,414,434 -0.11(-1.46%)
Jan 27, 2016 7.409 7.601 7.351 7.393 12,659,437 -0.02(-0.21%)
Jan 26, 2016 7.332 7.532 7.309 7.409 12,843,199 +0.12(+1.58%)
Jan 25, 2016 7.524 7.536 7.263 7.293 18,863,602 -0.24(-3.16%)
Jan 22, 2016 7.785 7.870 7.478 7.532 22,503,916 -0.11(-1.41%)
Jan 21, 2016 7.386 7.693 7.305 7.639 33,463,660 +0.30(+4.08%)
Jan 20, 2016 7.340 7.401 7.101 7.340 35,136,948 -0.16(-2.15%)
Jan 19, 2016 7.893 7.901 7.455 7.501 35,690,756 -0.27(-3.46%)
Jan 15, 2016 7.824 7.770 7.770 7.770 31,504,552 -0.39(-4.80%)
Jan 14, 2016 8.147 8.316 8.100 8.162 37,844,520 +0.03(+0.38%)
Jan 13, 2016 8.323 8.396 8.024 8.131 38,826,168 -0.18(-2.22%)
Jan 12, 2016 8.269 8.367 8.123 8.316 21,634,770 +0.13(+1.60%)
Jan 11, 2016 8.193 8.262 8.070 8.185 22,125,078 +0.05(+0.66%)
Jan 08, 2016 8.323 8.392 8.108 8.131 22,678,572 -0.15(-1.76%)
Jan 07, 2016 8.492 8.492 8.239 8.277 33,163,308 -0.40(-4.61%)
Jan 06, 2016 8.854 8.854 8.608 8.677 21,275,402 -0.32(-3.59%)
Jan 05, 2016 8.953 9.053 8.900 9.000 17,641,776 +0.08(+0.95%)
Jan 04, 2016 8.900 8.961 8.800 8.915 19,704,256 -0.18(-2.03%)
Dec 31, 2015 9.092 9.100 9.100 9.100 13,509,646 +0.00(+0.00%)
Dec 30, 2015 9.153 9.192 9.076 9.100 10,915,913 -0.02(-0.17%)
Dec 29, 2015 8.969 9.169 8.969 9.115 12,577,278 +0.18(+1.98%)
Dec 28, 2015 8.992 9.007 8.900 8.938 10,477,246 -0.08(-0.85%)
Dec 24, 2015 9.030 9.015 9.015 9.015 6,019,988 -0.02(-0.17%)
Dec 23, 2015 9.030 9.061 8.961 9.030 15,551,741 +0.07(+0.77%)
Dec 22, 2015 8.761 9.034 8.684 8.961 25,604,564 +0.18(+2.01%)
Dec 21, 2015 8.915 8.938 8.692 8.784 23,856,490 -0.06(-0.70%)
Dec 18, 2015 9.092 9.153 8.800 8.846 50,046,112 -0.30(-3.28%)
Dec 17, 2015 9.438 9.491 9.138 9.146 33,496,202 -0.28(-2.94%)
Dec 16, 2015 9.430 9.526 9.361 9.422 23,708,042 +0.04(+0.41%)
Dec 15, 2015 9.392 9.580 9.376 9.384 24,421,082 +0.04(+0.41%)
Dec 14, 2015 9.453 9.584 9.230 9.345 25,223,260 -0.04(-0.41%)
Dec 11, 2015 9.330 9.438 9.253 9.384 27,180,804 -0.12(-1.21%)
Dec 10, 2015 9.315 9.515 9.315 9.499 19,776,644 +0.19(+2.06%)
Dec 09, 2015 9.284 9.568 9.257 9.307 30,710,918 -0.06(-0.66%)
Dec 08, 2015 9.161 9.499 9.138 9.368 26,797,062 +0.03(+0.33%)
Dec 07, 2015 9.384 9.576 9.276 9.338 28,126,534 -0.04(-0.38%)
Dec 04, 2015 9.244 9.556 9.221 9.373 28,674,030 +0.13(+1.40%)
Dec 03, 2015 9.107 9.411 9.023 9.244 62,232,932 +0.15(+1.67%)
Dec 02, 2015 9.594 9.594 9.054 9.092 68,702,440 -0.60(-6.20%)
Dec 01, 2015 9.609 9.715 9.525 9.693 23,398,640 +0.15(+1.59%)
Nov 30, 2015 9.571 9.655 9.426 9.540 37,912,528 -0.05(-0.56%)
Nov 27, 2015 9.540 9.799 9.518 9.594 22,626,382 -0.02(-0.24%)
Nov 25, 2015 10.02 9.617 9.617 9.617 94,516,536 -1.52(-13.66%)
Nov 24, 2015 10.70 11.28 10.67 11.14 37,876,524 +0.31(+2.88%)
Nov 23, 2015 10.89 10.90 10.64 10.83 19,082,402 +0.13(+1.21%)
Nov 20, 2015 10.53 10.72 10.51 10.70 26,434,362 +0.21(+1.96%)
Nov 19, 2015 10.40 10.53 10.36 10.49 20,181,158 +0.11(+1.10%)
Nov 18, 2015 10.22 10.42 10.18 10.38 16,859,882 +0.27(+2.71%)
Nov 17, 2015 10.20 10.38 10.09 10.10 19,417,598 -0.05(-0.52%)
Nov 16, 2015 10.00 10.22 9.974 10.16 16,699,333 +0.18(+1.83%)
Nov 13, 2015 10.16 10.23 9.913 9.974 22,993,694 -0.15(-1.50%)
Nov 12, 2015 10.49 10.50 10.11 10.13 26,853,346 -0.46(-4.38%)
Nov 11, 2015 10.75 10.81 10.58 10.59 12,825,898 -0.15(-1.42%)
Nov 10, 2015 10.55 10.76 10.52 10.74 20,688,974 +0.19(+1.80%)
Nov 09, 2015 10.84 10.92 10.53 10.55 25,803,384 -0.11(-1.00%)
Nov 06, 2015 10.62 10.70 10.52 10.66 28,539,174 -0.03(-0.28%)
Nov 05, 2015 10.81 10.84 10.62 10.69 21,886,568 -0.07(-0.64%)
Nov 04, 2015 10.84 10.98 10.58 10.76 45,882,368 -0.11(-1.05%)
Nov 03, 2015 10.45 11.03 10.31 10.87 52,020,264 +0.35(+3.33%)
Nov 02, 2015 9.312 10.65 9.442 10.52 67,843,328 +5.86(+125.92%)
Oct 30, 2015 9.370 4.657 4.657 4.657 168,245,072 -0.07(-1.50%)
Oct 29, 2015 4.773 4.797 4.711 4.728 57,838,948 -0.11(-2.18%)
Oct 28, 2015 4.754 4.837 4.733 4.834 48,262,384 +0.09(+1.93%)
Oct 27, 2015 4.823 4.843 4.724 4.742 87,865,112 -0.11(-2.21%)
Oct 26, 2015 4.999 5.013 4.841 4.849 57,961,732 -0.17(-3.31%)
Oct 23, 2015 5.006 5.053 4.963 5.015 48,187,288 +0.04(+0.90%)
Oct 22, 2015 4.899 4.996 4.899 4.970 46,111,608 +0.09(+1.91%)
Oct 21, 2015 4.939 4.972 4.873 4.877 47,985,688 -0.06(-1.16%)
Oct 20, 2015 4.979 5.001 4.917 4.934 47,784,604 -0.07(-1.45%)
Oct 19, 2015 4.941 5.020 4.925 5.006 72,312,832 +0.02(+0.42%)
Oct 16, 2015 4.989 5.003 4.927 4.986 69,739,664 +0.02(+0.31%)
Oct 15, 2015 5.017 5.055 4.963 4.970 68,444,168 -0.11(-2.21%)
Oct 14, 2015 5.032 5.090 4.999 5.082 49,823,404 +0.03(+0.65%)
Oct 13, 2015 5.013 5.113 4.998 5.050 50,942,300 -0.01(-0.24%)
Oct 12, 2015 5.046 5.072 4.977 5.062 49,229,296 +0.00(+0.00%)
Oct 09, 2015 5.034 5.143 5.018 5.062 137,832,832 +0.02(+0.41%)
Oct 08, 2015 4.835 5.044 4.820 5.041 116,156,880 +0.20(+4.18%)
Oct 07, 2015 4.856 4.882 4.794 4.839 99,418,608 +0.00(+0.04%)
Oct 06, 2015 4.690 4.858 4.683 4.837 121,942,112 +0.14(+3.02%)
Oct 05, 2015 4.552 4.706 4.533 4.695 91,994,768 +0.19(+4.26%)
Oct 02, 2015 4.321 4.504 4.319 4.504 90,161,088 +0.12(+2.84%)
Oct 01, 2015 4.409 4.441 4.332 4.379 72,361,944 -0.04(-1.02%)
Sep 30, 2015 4.331 4.441 4.308 4.424 111,735,752 +0.17(+3.89%)
Sep 29, 2015 4.229 4.310 4.198 4.258 98,420,256 +0.01(+0.33%)
Sep 28, 2015 4.231 4.302 4.215 4.245 87,200,712 -0.08(-1.76%)
Sep 25, 2015 4.390 4.397 4.277 4.321 73,479,552 -0.04(-0.99%)
Sep 24, 2015 4.350 4.376 4.308 4.364 80,274,520 -0.04(-0.90%)
Sep 23, 2015 4.431 4.450 4.369 4.403 64,548,712 -0.03(-0.62%)
Sep 22, 2015 4.473 4.542 4.384 4.431 184,859,376 -0.14(-2.99%)
Sep 21, 2015 4.523 4.613 4.523 4.568 92,677,784 -0.02(-0.38%)
Sep 18, 2015 4.751 4.756 4.569 4.585 170,647,184 -0.18(-3.74%)
Sep 17, 2015 4.799 4.883 4.752 4.763 98,807,208 -0.16(-3.16%)
Sep 16, 2015 4.794 4.931 4.756 4.918 186,744,448 +0.25(+5.29%)
Sep 15, 2015 4.697 4.752 4.657 4.671 0 +0.00(+0.00%)
Sep 14, 2015 4.697 4.752 4.657 4.671 75,154,160 -0.02(-0.41%)
Sep 11, 2015 4.695 4.718 4.651 4.690 66,339,004 -0.03(-0.66%)
Sep 10, 2015 4.697 4.751 4.638 4.721 59,800,584 +0.01(+0.26%)
Sep 09, 2015 4.818 4.839 4.701 4.709 67,749,856 -0.06(-1.20%)
Sep 08, 2015 4.739 4.772 4.704 4.766 59,512,788 +0.10(+2.22%)
Sep 04, 2015 9.474 4.663 4.663 4.663 94,785,008 -0.20(-4.05%)
Sep 03, 2015 4.842 4.958 4.827 4.860 63,049,080 +0.02(+0.46%)
Sep 02, 2015 4.863 4.865 4.735 4.837 65,452,296 +0.03(+0.68%)
Sep 01, 2015 4.732 4.863 4.725 4.804 104,002,016 -0.04(-0.89%)
Aug 31, 2015 4.804 4.858 4.787 4.847 85,906,584 +0.01(+0.11%)
Aug 28, 2015 4.785 4.860 4.778 4.842 86,192,640 +0.04(+0.86%)
Aug 27, 2015 4.732 4.813 4.695 4.801 102,540,128 +0.12(+2.55%)
Aug 26, 2015 4.554 4.687 4.486 4.682 132,180,080 +0.24(+5.49%)
Aug 25, 2015 4.695 4.729 4.431 4.438 136,475,360 -0.16(-3.42%)
Aug 24, 2015 4.424 4.796 4.293 4.595 204,269,520 -0.15(-3.17%)
Aug 21, 2015 4.656 5.084 4.654 4.746 216,395,392 +0.02(+0.44%)
Aug 20, 2015 4.752 4.813 4.701 4.725 96,099,944 -0.07(-1.41%)
Aug 19, 2015 4.870 4.901 4.770 4.792 94,066,288 -0.11(-2.29%)
Aug 18, 2015 4.898 4.936 4.873 4.904 62,269,524 -0.04(-0.77%)
Aug 17, 2015 4.923 4.975 4.885 4.942 47,610,252 -0.02(-0.35%)
Aug 14, 2015 4.915 4.980 4.908 4.960 43,967,628 +0.04(+0.91%)
Aug 13, 2015 5.010 5.081 4.913 4.915 49,314,736 -0.11(-2.23%)
Aug 12, 2015 5.025 5.032 4.903 5.027 76,989,512 -0.04(-0.75%)
Aug 11, 2015 5.172 5.177 5.063 5.065 54,244,792 -0.16(-3.04%)
Aug 10, 2015 5.091 5.233 5.089 5.224 57,247,940 +0.14(+2.82%)
Aug 07, 2015 5.186 5.219 5.079 5.081 60,076,444 -0.13(-2.42%)
Aug 06, 2015 5.252 5.317 5.202 5.207 61,514,620 -0.03(-0.53%)
Aug 05, 2015 5.186 5.248 5.177 5.234 60,018,964 +0.09(+1.81%)
Aug 04, 2015 5.191 5.215 5.100 5.141 73,207,904 -0.04(-0.87%)
Aug 03, 2015 5.285 5.297 5.153 5.186 66,797,484 -0.09(-1.64%)
Jul 31, 2015 5.305 5.324 5.266 5.272 69,032,400 -0.02(-0.33%)
Jul 30, 2015 5.221 5.298 5.196 5.290 40,855,960 +0.06(+1.06%)
Jul 29, 2015 5.221 5.260 5.198 5.234 49,615,188 +0.01(+0.10%)
Jul 28, 2015 5.271 5.274 5.184 5.229 46,497,576 +0.00(+0.07%)
Jul 27, 2015 5.267 5.267 5.196 5.226 57,726,580 -0.10(-1.82%)
Jul 24, 2015 5.386 5.426 5.276 5.323 134,957,920 -0.07(-1.34%)
Jul 23, 2015 5.359 5.435 5.321 5.395 88,141,296 +0.08(+1.50%)
Jul 22, 2015 5.255 5.319 5.243 5.316 70,696,144 +0.02(+0.36%)
Jul 21, 2015 5.208 5.302 5.198 5.297 98,663,944 +0.04(+0.69%)
Jul 20, 2015 5.252 5.276 5.199 5.260 69,252,552 +0.02(+0.30%)
Jul 17, 2015 5.241 5.260 5.174 5.245 71,393,776 +0.00(+0.03%)
Jul 16, 2015 5.291 5.312 5.241 5.243 62,007,976 -0.03(-0.49%)
Jul 15, 2015 5.278 5.302 5.252 5.269 68,789,352 -0.00(-0.03%)
Jul 14, 2015 5.298 5.309 5.262 5.271 50,379,752 -0.04(-0.75%)
Jul 13, 2015 5.345 5.352 5.272 5.310 38,950,120 +0.02(+0.29%)
Jul 10, 2015 5.321 5.335 5.241 5.295 53,706,008 +0.04(+0.86%)
Jul 09, 2015 5.309 5.328 5.241 5.250 75,423,296 -0.01(-0.20%)
Jul 08, 2015 5.267 5.300 5.238 5.260 89,524,112 -0.06(-1.14%)
Jul 07, 2015 5.272 5.373 5.219 5.321 104,950,656 +0.04(+0.75%)
Jul 06, 2015 5.248 5.291 5.134 5.281 67,038,652 -0.02(-0.39%)
Jul 02, 2015 10.61 5.302 5.302 5.302 100,064,512 +0.03(+0.56%)
Jul 01, 2015 5.240 5.278 5.174 5.272 106,226,480 +0.09(+1.70%)
Jun 30, 2015 5.195 5.219 5.100 5.184 112,023,600 +0.01(+0.13%)
Jun 29, 2015 5.240 5.253 5.165 5.177 95,559,704 -0.10(-1.83%)
Jun 26, 2015 5.283 5.392 5.269 5.274 117,714,808 -0.12(-2.18%)
Jun 25, 2015 5.478 5.478 5.367 5.392 55,214,152 -0.06(-1.05%)
Jun 24, 2015 5.450 5.488 5.445 5.449 59,295,076 -0.02(-0.28%)
Jun 23, 2015 11.02 5.476 5.448 5.464 68,870,224 -0.01(-0.22%)
Jun 22, 2015 5.521 5.528 5.475 5.476 65,923,448 -0.02(-0.31%)
Jun 19, 2015 5.521 5.545 5.494 5.494 86,627,520 -0.05(-0.87%)
Jun 18, 2015 5.571 5.625 5.532 5.542 88,380,496 -0.02(-0.40%)
Jun 17, 2015 10.95 5.582 5.468 5.564 63,649,736 +0.10(+1.77%)
Jun 16, 2015 5.480 5.487 5.438 5.468 75,318,984 -0.01(-0.19%)
Jun 15, 2015 5.575 5.575 5.468 5.478 70,636,880 -0.12(-2.16%)
Jun 12, 2015 5.611 5.646 5.563 5.599 30,247,546 -0.02(-0.34%)
Jun 11, 2015 5.690 5.718 5.609 5.618 51,499,512 -0.07(-1.18%)
Jun 10, 2015 5.642 5.727 5.642 5.685 38,529,908 +0.06(+1.01%)
Jun 09, 2015 5.642 5.675 5.579 5.628 47,485,072 -0.02(-0.34%)
Jun 08, 2015 5.661 5.689 5.597 5.647 54,929,252 -0.04(-0.70%)
Jun 05, 2015 5.758 5.777 5.669 5.687 70,230,528 -0.07(-1.14%)
Jun 04, 2015 5.794 5.844 5.732 5.753 74,588,808 -0.11(-1.94%)
Jun 03, 2015 5.875 5.919 5.848 5.867 61,147,952 +0.01(+0.24%)
Jun 02, 2015 5.815 5.922 5.758 5.853 57,025,344 +0.02(+0.36%)
Jun 01, 2015 5.772 5.872 5.754 5.832 53,556,992 +0.06(+1.08%)
May 29, 2015 5.808 5.822 5.746 5.770 71,763,584 -0.04(-0.74%)
May 28, 2015 5.824 5.858 5.782 5.813 39,711,084 -0.02(-0.38%)
May 27, 2015 5.810 5.843 5.739 5.836 79,973,568 +0.07(+1.20%)
May 26, 2015 5.955 5.981 5.746 5.766 98,619,040 -0.24(-3.97%)
May 22, 2015 11.84 6.005 6.005 6.005 182,309,664 +0.16(+2.75%)
May 21, 2015 5.718 5.863 5.704 5.844 77,573,720 +0.13(+2.30%)
May 20, 2015 5.772 5.779 5.662 5.713 69,466,400 -0.06(-0.99%)
May 19, 2015 5.742 5.786 5.736 5.770 44,420,108 +0.03(+0.45%)
May 18, 2015 5.785 5.791 5.703 5.744 50,741,924 -0.06(-1.04%)
May 15, 2015 5.804 5.827 5.751 5.804 56,297,520 -0.02(-0.30%)
May 14, 2015 5.789 5.827 5.770 5.822 35,379,584 +0.07(+1.20%)
May 13, 2015 5.703 5.784 5.696 5.753 36,213,184 +0.07(+1.15%)
May 12, 2015 5.756 5.765 5.684 5.687 52,265,788 -0.13(-2.31%)
May 11, 2015 5.770 5.843 5.763 5.822 57,714,600 +0.05(+0.87%)
May 08, 2015 5.732 5.787 5.694 5.772 43,746,028 +0.10(+1.80%)
May 07, 2015 5.606 5.700 5.575 5.670 44,888,896 +0.06(+0.98%)
May 06, 2015 5.734 5.766 5.571 5.614 48,974,752 -0.11(-1.99%)
May 05, 2015 5.777 5.817 5.689 5.728 50,508,712 -0.08(-1.46%)
May 04, 2015 5.839 5.855 5.801 5.813 29,337,340 -0.03(-0.44%)
May 01, 2015 5.735 5.862 5.735 5.839 67,084,656 +0.14(+2.52%)
Apr 30, 2015 5.754 5.780 5.672 5.696 60,892,712 -0.06(-1.05%)
Apr 29, 2015 5.725 5.798 5.682 5.756 50,017,808 +0.01(+0.24%)
Apr 28, 2015 5.734 5.742 5.654 5.742 51,725,796 +0.03(+0.51%)
Apr 27, 2015 5.768 5.768 5.701 5.713 48,689,496 -0.03(-0.57%)
Apr 24, 2015 5.830 5.830 5.727 5.746 44,115,660 -0.02(-0.36%)
Apr 23, 2015 5.735 5.822 5.723 5.766 49,856,232 -0.02(-0.39%)
Apr 22, 2015 5.753 5.813 5.706 5.789 52,493,036 +0.05(+0.90%)
Apr 21, 2015 5.785 5.808 5.687 5.737 54,204,408 -0.03(-0.60%)
Apr 20, 2015 5.637 5.779 5.635 5.772 61,926,708 +0.15(+2.71%)
Apr 17, 2015 5.625 5.665 5.585 5.620 61,727,992 -0.05(-0.85%)
Apr 16, 2015 5.692 5.730 5.666 5.668 43,760,464 -0.04(-0.70%)
Apr 15, 2015 5.654 5.747 5.637 5.708 64,843,624 +0.09(+1.60%)
Apr 14, 2015 5.647 5.649 5.533 5.618 65,557,748 -0.03(-0.55%)
Apr 13, 2015 5.547 5.675 5.511 5.649 114,052,992 +0.10(+1.84%)
Apr 10, 2015 5.469 5.564 5.411 5.547 89,838,056 +0.10(+1.77%)
Apr 09, 2015 5.450 5.487 5.418 5.450 43,670,808 +0.01(+0.10%)
Apr 08, 2015 5.442 5.523 5.376 5.445 67,522,336 +0.02(+0.32%)
Apr 07, 2015 5.481 5.495 5.428 5.428 48,883,700 -0.07(-1.29%)
Apr 06, 2015 5.367 5.507 5.355 5.499 53,435,072 +0.07(+1.37%)
Apr 02, 2015 10.81 5.424 5.424 5.424 54,349,256 +0.02(+0.35%)
Apr 01, 2015 5.502 5.504 5.393 5.405 89,877,848 +0.02(+0.42%)
Mar 31, 2015 5.405 5.433 5.362 5.383 79,431,832 -0.07(-1.30%)
Mar 30, 2015 5.507 5.525 5.438 5.454 64,359,268 +0.01(+0.25%)
Mar 27, 2015 5.564 5.585 5.361 5.440 113,723,376 -0.09(-1.62%)
Mar 26, 2015 5.513 5.628 5.454 5.530 79,351,008 -0.03(-0.59%)
Mar 25, 2015 5.773 5.787 5.563 5.563 65,486,532 -0.19(-3.33%)
Mar 24, 2015 5.773 5.787 5.720 5.754 64,287,144 -0.02(-0.42%)
Mar 23, 2015 5.753 5.829 5.742 5.779 73,653,672 +0.03(+0.51%)
Mar 20, 2015 5.677 5.802 5.677 5.749 145,529,376 +0.08(+1.34%)
Mar 19, 2015 5.690 5.708 5.637 5.673 68,195,288 -0.03(-0.58%)
Mar 18, 2015 5.590 5.728 5.556 5.706 80,399,560 +0.10(+1.85%)
Mar 17, 2015 5.576 5.609 5.563 5.602 60,248,788 +0.01(+0.15%)
Mar 16, 2015 5.597 5.651 5.561 5.594 72,351,536 -0.01(-0.15%)
Mar 13, 2015 5.630 5.630 5.528 5.602 85,934,800 -0.05(-0.89%)
Mar 12, 2015 5.464 5.666 5.443 5.652 151,967,168 +0.02(+0.34%)
Mar 11, 2015 5.697 5.697 5.599 5.633 79,666,400 -0.01(-0.18%)
Mar 10, 2015 5.737 5.737 5.613 5.644 96,273,000 -0.05(-0.85%)
Mar 09, 2015 5.706 5.716 5.635 5.692 81,837,040 -0.04(-0.69%)
Mar 06, 2015 5.839 5.865 5.720 5.732 100,796,880 -0.14(-2.41%)
Mar 05, 2015 5.922 5.931 5.846 5.874 105,495,696 -0.03(-0.56%)
Mar 04, 2015 11.90 5.972 5.875 5.906 89,676,424 -0.07(-1.10%)
Mar 03, 2015 12.07 12.11 5.960 5.972 79,224,360 -0.06(-1.00%)
Mar 02, 2015 6.019 6.069 5.960 6.033 90,993,352 +0.01(+0.23%)
Feb 27, 2015 5.870 6.045 5.860 6.019 170,990,944 +0.14(+2.44%)
Feb 26, 2015 11.92 11.97 5.820 5.875 188,143,936 -0.11(-1.90%)
Feb 25, 2015 12.22 12.33 5.946 5.989 364,515,264 -0.66(-9.92%)
Feb 24, 2015 6.606 6.686 6.566 6.649 93,566,176 +0.05(+0.79%)
Feb 23, 2015 6.648 6.651 6.551 6.597 57,583,844 -0.03(-0.52%)
Feb 20, 2015 6.623 6.649 6.535 6.632 43,522,976 +0.00(+0.03%)
Feb 19, 2015 6.591 6.634 6.538 6.630 33,181,752 +0.04(+0.60%)
Feb 18, 2015 6.665 6.665 6.549 6.591 47,734,420 -0.07(-0.99%)
Feb 17, 2015 6.660 6.713 6.616 6.656 43,819,340 -0.01(-0.08%)
Feb 13, 2015 13.23 6.661 6.661 6.661 42,258,008 +0.03(+0.50%)
Feb 12, 2015 6.641 6.711 6.604 6.629 53,164,128 +0.03(+0.50%)
Feb 11, 2015 6.546 6.641 6.544 6.596 46,039,644 +0.05(+0.77%)
Feb 10, 2015 6.546 6.618 6.506 6.546 45,043,772 +0.04(+0.66%)
Feb 09, 2015 6.535 6.536 6.445 6.502 46,124,976 -0.05(-0.82%)
Feb 06, 2015 6.554 6.677 6.535 6.556 48,518,032 +0.00(+0.00%)
Feb 05, 2015 6.559 6.596 6.530 6.556 36,492,804 +0.01(+0.13%)
Feb 04, 2015 6.497 6.615 6.497 6.547 60,662,992 +0.02(+0.34%)
Feb 03, 2015 6.340 6.530 6.340 6.525 84,573,320 +0.22(+3.56%)
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.