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

HP Inc (NY: HPQ )

34.76 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2008 8.248 8.335 8.162 8.189 82,756,408 -0.13(-1.61%)
Feb 28, 2008 8.333 8.366 8.256 8.323 92,046,592 -0.07(-0.80%)
Feb 27, 2008 8.400 8.484 8.340 8.390 84,549,256 -0.04(-0.53%)
Feb 26, 2008 8.212 8.518 8.167 8.434 119,186,872 +0.18(+2.22%)
Feb 25, 2008 8.116 8.285 8.083 8.251 98,439,416 +0.13(+1.54%)
Feb 22, 2008 8.045 8.141 7.946 8.126 82,503,256 +0.10(+1.22%)
Feb 21, 2008 8.134 8.201 7.978 8.028 111,601,968 -0.10(-1.29%)
Feb 20, 2008 7.862 8.183 7.800 8.133 234,630,208 +0.60(+7.94%)
Feb 19, 2008 7.613 7.744 7.534 7.534 185,742,240 +0.01(+0.18%)
Feb 18, 2008 7.397 7.593 7.339 7.521 0 +0.00(+0.00%)
Feb 15, 2008 7.397 7.593 7.339 7.521 110,582,344 +0.10(+1.41%)
Feb 14, 2008 7.466 7.478 7.335 7.416 115,788,848 -0.14(-1.79%)
Feb 13, 2008 7.392 7.625 7.392 7.551 102,041,536 +0.20(+2.73%)
Feb 12, 2008 7.334 7.442 7.257 7.351 115,416,032 +0.04(+0.59%)
Feb 11, 2008 7.241 7.308 7.188 7.308 78,816,648 +0.13(+1.79%)
Feb 08, 2008 6.984 7.234 6.953 7.179 131,256,840 +0.24(+3.41%)
Feb 07, 2008 7.166 7.166 6.885 6.943 284,031,328 -0.28(-3.94%)
Feb 06, 2008 7.404 7.449 7.210 7.228 108,750,112 -0.14(-1.91%)
Feb 05, 2008 7.534 7.534 7.339 7.368 105,981,584 -0.19(-2.45%)
Feb 04, 2008 7.586 7.661 7.519 7.553 72,624,248 -0.06(-0.81%)
Feb 01, 2008 7.505 7.620 7.450 7.615 106,873,688 +0.12(+1.60%)
Jan 31, 2008 7.361 7.582 7.252 7.495 129,068,496 +0.03(+0.41%)
Jan 30, 2008 7.394 7.593 7.345 7.464 115,120,064 +0.03(+0.37%)
Jan 29, 2008 7.551 7.551 7.346 7.437 123,449,600 -0.06(-0.78%)
Jan 28, 2008 7.500 7.680 7.442 7.495 82,855,056 -0.00(-0.05%)
Jan 25, 2008 7.845 7.846 7.474 7.498 123,397,944 -0.20(-2.56%)
Jan 24, 2008 7.420 7.745 7.282 7.696 130,002,544 +0.29(+3.94%)
Jan 23, 2008 7.131 7.410 6.855 7.404 197,513,168 +0.08(+1.10%)
Jan 22, 2008 6.943 7.457 6.943 7.324 189,221,376 -0.18(-2.35%)
Jan 21, 2008 7.509 7.593 7.373 7.500 0 +0.00(+0.00%)
Jan 18, 2008 7.509 7.593 7.373 7.500 146,325,568 +0.13(+1.74%)
Jan 17, 2008 7.620 7.680 7.286 7.372 142,381,296 -0.23(-3.02%)
Jan 16, 2008 7.509 7.749 7.481 7.601 163,285,328 -0.12(-1.58%)
Jan 15, 2008 7.817 7.841 7.714 7.723 93,638,664 -0.19(-2.34%)
Jan 14, 2008 8.001 8.040 7.865 7.908 110,136,592 +0.19(+2.51%)
Jan 11, 2008 7.800 7.826 7.689 7.714 106,333,736 -0.06(-0.75%)
Jan 10, 2008 7.546 7.877 7.546 7.773 143,922,448 +0.15(+2.03%)
Jan 09, 2008 7.392 7.649 7.330 7.618 178,539,616 +0.21(+2.89%)
Jan 08, 2008 7.802 7.889 7.375 7.404 249,200,384 -0.37(-4.76%)
Jan 07, 2008 8.068 8.083 7.579 7.774 183,686,736 -0.26(-3.24%)
Jan 04, 2008 8.366 8.433 7.982 8.035 144,208,576 -0.48(-5.60%)
Jan 03, 2008 8.479 8.542 8.414 8.512 62,357,368 +0.00(+0.00%)
Jan 02, 2008 8.654 8.740 8.441 8.512 81,660,704 -0.14(-1.64%)
Jan 01, 2008 8.793 8.794 8.640 8.654 0 +0.00(+0.00%)
Dec 31, 2007 8.793 8.794 8.640 8.654 50,014,580 -0.15(-1.71%)
Dec 28, 2007 8.834 8.914 8.786 8.805 40,477,304 -0.04(-0.48%)
Dec 27, 2007 8.940 9.022 8.830 8.848 46,896,652 -0.20(-2.20%)
Dec 26, 2007 8.966 9.069 8.909 9.046 35,118,944 +0.08(+0.86%)
Dec 24, 2007 8.911 8.997 8.885 8.969 22,548,824 +0.05(+0.56%)
Dec 21, 2007 8.829 8.944 8.825 8.920 100,330,616 +0.15(+1.70%)
Dec 20, 2007 8.815 8.897 8.705 8.770 53,018,732 +0.00(+0.02%)
Dec 19, 2007 8.741 8.837 8.698 8.769 58,364,300 +0.02(+0.25%)
Dec 18, 2007 8.777 8.873 8.722 8.746 70,281,256 +0.02(+0.18%)
Dec 17, 2007 8.882 8.923 8.707 8.731 65,417,912 -0.21(-2.32%)
Dec 14, 2007 8.902 9.060 8.902 8.938 76,956,840 -0.04(-0.44%)
Dec 13, 2007 8.777 8.992 8.777 8.978 70,765,696 +0.14(+1.63%)
Dec 12, 2007 8.884 8.949 8.762 8.834 84,298,208 +0.13(+1.48%)
Dec 11, 2007 8.846 8.961 8.681 8.705 79,252,912 -0.20(-2.29%)
Dec 10, 2007 8.930 8.949 8.782 8.909 73,886,208 +0.02(+0.25%)
Dec 07, 2007 8.985 9.029 8.860 8.887 52,153,184 -0.06(-0.71%)
Dec 06, 2007 8.853 8.956 8.774 8.950 60,664,292 +0.09(+1.06%)
Dec 05, 2007 8.757 8.873 8.750 8.856 68,001,560 +0.16(+1.87%)
Dec 04, 2007 8.578 8.822 8.573 8.693 71,403,624 +0.05(+0.54%)
Dec 03, 2007 8.661 8.779 8.618 8.647 58,376,552 -0.12(-1.41%)
Nov 30, 2007 8.839 8.875 8.602 8.770 118,861,656 +0.02(+0.22%)
Nov 29, 2007 8.637 8.829 8.632 8.752 64,336,652 +0.05(+0.63%)
Nov 28, 2007 8.429 8.743 8.380 8.697 99,093,808 +0.35(+4.15%)
Nov 27, 2007 8.282 8.404 8.248 8.350 91,684,040 +0.09(+1.14%)
Nov 26, 2007 8.426 8.503 8.236 8.256 92,983,080 -0.17(-2.05%)
Nov 23, 2007 8.476 8.482 8.383 8.429 27,199,148 +0.05(+0.59%)
Nov 21, 2007 8.308 8.558 8.308 8.380 83,837,456 -0.12(-1.37%)
Nov 20, 2007 8.671 8.690 8.335 8.496 189,371,648 +0.02(+0.24%)
Nov 19, 2007 8.721 8.830 8.444 8.476 156,741,680 -0.22(-2.58%)
Nov 16, 2007 8.592 8.700 8.482 8.700 128,640,016 +0.32(+3.78%)
Nov 15, 2007 8.366 8.503 8.326 8.383 79,585,856 -0.03(-0.35%)
Nov 14, 2007 8.608 8.608 8.378 8.412 77,119,856 -0.07(-0.87%)
Nov 13, 2007 8.272 8.494 8.243 8.486 97,209,592 +0.34(+4.12%)
Nov 12, 2007 8.217 8.390 8.134 8.150 90,258,128 -0.15(-1.76%)
Nov 09, 2007 8.431 8.474 8.206 8.296 117,923,768 -0.27(-3.10%)
Nov 08, 2007 8.894 8.932 8.314 8.561 144,846,528 -0.33(-3.67%)
Nov 07, 2007 9.062 9.154 8.872 8.887 83,728,448 -0.27(-2.94%)
Nov 06, 2007 9.002 9.168 9.002 9.156 79,461,920 +0.15(+1.66%)
Nov 05, 2007 8.920 9.058 8.878 9.007 69,811,328 +0.02(+0.27%)
Nov 02, 2007 8.897 8.995 8.829 8.983 81,837,976 +0.15(+1.75%)
Nov 01, 2007 8.781 8.966 8.770 8.829 92,493,008 -0.03(-0.35%)
Oct 31, 2007 8.866 8.906 8.750 8.860 72,844,232 +0.02(+0.17%)
Oct 30, 2007 8.853 8.909 8.829 8.844 50,077,528 -0.03(-0.35%)
Oct 29, 2007 8.976 8.995 8.837 8.875 70,547,888 -0.12(-1.33%)
Oct 26, 2007 8.947 9.024 8.908 8.995 69,504,240 +0.19(+2.10%)
Oct 25, 2007 8.825 8.909 8.734 8.810 69,228,184 -0.04(-0.41%)
Oct 24, 2007 8.861 8.889 8.645 8.846 74,137,472 -0.04(-0.50%)
Oct 23, 2007 8.877 8.914 8.748 8.890 56,589,800 +0.10(+1.11%)
Oct 22, 2007 8.714 8.820 8.614 8.793 65,360,136 -0.02(-0.21%)
Oct 19, 2007 9.000 9.069 8.794 8.812 83,129,184 -0.25(-2.78%)
Oct 18, 2007 8.998 9.086 8.918 9.064 50,507,440 +0.06(+0.63%)
Oct 17, 2007 8.980 9.043 8.930 9.007 72,031,072 +0.18(+2.00%)
Oct 16, 2007 8.757 8.896 8.755 8.830 46,821,976 +0.05(+0.53%)
Oct 15, 2007 8.837 8.897 8.710 8.784 43,256,676 -0.05(-0.60%)
Oct 12, 2007 8.815 8.909 8.794 8.837 53,953,368 -0.01(-0.12%)
Oct 11, 2007 8.997 9.024 8.770 8.848 64,166,064 -0.11(-1.22%)
Oct 10, 2007 8.978 9.038 8.914 8.957 52,900,252 -0.04(-0.40%)
Oct 09, 2007 8.949 8.998 8.868 8.993 56,612,552 +0.07(+0.83%)
Oct 08, 2007 8.729 8.945 8.728 8.920 73,245,208 +0.19(+2.22%)
Oct 05, 2007 8.685 8.782 8.666 8.726 67,974,024 +0.07(+0.85%)
Oct 04, 2007 8.642 8.669 8.573 8.652 37,047,736 +0.02(+0.22%)
Oct 03, 2007 8.698 8.716 8.594 8.633 57,208,804 -0.12(-1.33%)
Oct 02, 2007 8.722 8.757 8.626 8.750 50,047,744 +0.01(+0.12%)
Oct 01, 2007 8.539 8.769 8.534 8.740 66,378,624 +0.20(+2.39%)
Sep 28, 2007 8.608 8.626 8.494 8.536 61,961,700 -0.08(-0.95%)
Sep 27, 2007 8.704 8.752 8.601 8.618 66,061,296 -0.06(-0.69%)
Sep 26, 2007 8.741 8.758 8.650 8.678 80,374,952 -0.06(-0.71%)
Sep 25, 2007 8.578 8.743 8.578 8.740 78,191,608 +0.13(+1.47%)
Sep 24, 2007 8.697 8.740 8.601 8.613 63,869,044 -0.05(-0.57%)
Sep 21, 2007 8.644 8.736 8.589 8.662 137,439,904 +0.07(+0.86%)
Sep 20, 2007 8.494 8.623 8.494 8.589 66,214,628 +0.05(+0.64%)
Sep 19, 2007 8.614 8.662 8.469 8.534 119,044,376 -0.07(-0.78%)
Sep 18, 2007 8.477 8.633 8.254 8.601 83,944,376 +0.18(+2.10%)
Sep 17, 2007 8.273 8.489 8.265 8.424 84,713,760 +0.13(+1.57%)
Sep 14, 2007 8.314 8.357 8.177 8.294 96,852,488 -0.07(-0.80%)
Sep 13, 2007 8.349 8.441 8.296 8.361 81,968,624 +0.00(+0.02%)
Sep 12, 2007 8.541 8.551 8.323 8.359 83,016,888 -0.19(-2.23%)
Sep 11, 2007 8.452 8.580 8.424 8.549 65,665,800 +0.15(+1.78%)
Sep 10, 2007 8.400 8.469 8.287 8.400 50,861,520 +0.03(+0.31%)
Sep 07, 2007 8.494 8.546 8.306 8.374 88,202,512 -0.23(-2.67%)
Sep 06, 2007 8.597 8.644 8.544 8.604 72,507,888 +0.02(+0.18%)
Sep 05, 2007 8.529 8.597 8.503 8.589 96,909,944 -0.01(-0.08%)
Sep 04, 2007 8.410 8.652 8.409 8.596 125,603,512 +0.14(+1.60%)
Aug 31, 2007 8.395 8.524 8.347 8.460 104,379,800 +0.16(+1.88%)
Aug 30, 2007 8.237 8.398 8.222 8.304 64,378,976 +0.00(+0.04%)
Aug 29, 2007 8.049 8.359 8.049 8.301 81,583,064 +0.26(+3.28%)
Aug 28, 2007 8.160 8.225 8.026 8.037 66,588,040 -0.16(-1.90%)
Aug 27, 2007 8.229 8.266 8.189 8.193 52,902,416 -0.05(-0.64%)
Aug 24, 2007 8.143 8.258 8.126 8.246 65,118,636 +0.08(+0.94%)
Aug 23, 2007 7.973 8.201 7.937 8.169 85,429,528 +0.21(+2.65%)
Aug 22, 2007 7.978 7.995 7.855 7.958 90,204,648 +0.07(+0.89%)
Aug 21, 2007 7.990 8.031 7.857 7.888 88,370,664 -0.10(-1.22%)
Aug 20, 2007 8.112 8.134 7.869 7.985 96,452,672 -0.10(-1.21%)
Aug 17, 2007 7.817 8.272 7.941 8.083 172,838,288 +0.19(+2.39%)
Aug 16, 2007 7.927 7.939 7.481 7.894 207,211,472 -0.02(-0.22%)
Aug 15, 2007 8.057 8.158 7.877 7.912 118,920,992 -0.19(-2.39%)
Aug 14, 2007 8.347 8.359 8.043 8.105 107,374,320 -0.20(-2.37%)
Aug 13, 2007 8.225 8.380 8.193 8.302 104,803,600 +0.21(+2.58%)
Aug 10, 2007 7.982 8.261 7.968 8.093 106,464,912 +0.03(+0.40%)
Aug 09, 2007 8.304 8.434 8.061 8.061 140,574,432 -0.41(-4.82%)
Aug 08, 2007 8.381 8.544 8.349 8.469 138,290,112 +0.16(+1.90%)
Aug 07, 2007 8.289 8.398 8.222 8.311 91,710,216 +0.00(+0.04%)
Aug 06, 2007 8.153 8.318 8.152 8.308 106,910,576 +0.09(+1.04%)
Aug 03, 2007 8.302 8.337 8.206 8.222 101,211,464 -0.05(-0.56%)
Aug 02, 2007 8.066 8.301 8.066 8.268 107,923,816 +0.26(+3.21%)
Aug 01, 2007 7.893 8.043 7.817 8.011 88,973,360 +0.12(+1.52%)
Jul 31, 2007 7.970 8.073 7.881 7.891 85,674,528 -0.02(-0.24%)
Jul 30, 2007 7.966 8.004 7.845 7.910 75,330,960 -0.05(-0.69%)
Jul 27, 2007 8.092 8.130 7.965 7.965 76,925,776 -0.11(-1.36%)
Jul 26, 2007 8.134 8.251 7.947 8.074 127,657,776 -0.08(-0.93%)
Jul 25, 2007 8.212 8.321 8.083 8.150 66,689,540 -0.01(-0.15%)
Jul 24, 2007 8.297 8.344 8.146 8.162 60,701,096 -0.14(-1.69%)
Jul 23, 2007 8.316 8.400 8.282 8.302 62,464,496 -0.02(-0.23%)
Jul 20, 2007 8.314 8.388 8.251 8.321 87,893,504 +0.02(+0.29%)
Jul 19, 2007 8.146 8.416 8.146 8.297 100,133,144 +0.22(+2.67%)
Jul 18, 2007 8.081 8.152 7.992 8.081 59,189,108 -0.06(-0.78%)
Jul 17, 2007 8.122 8.208 8.061 8.145 69,396,256 +0.01(+0.15%)
Jul 16, 2007 8.057 8.141 8.038 8.133 69,294,144 +0.03(+0.40%)
Jul 13, 2007 8.066 8.116 7.989 8.100 79,844,632 -0.02(-0.21%)
Jul 12, 2007 7.851 8.165 7.800 8.117 146,705,840 +0.29(+3.72%)
Jul 11, 2007 7.680 7.826 7.661 7.826 106,215,248 +0.12(+1.58%)
Jul 10, 2007 7.766 7.810 7.697 7.704 70,887,600 -0.07(-0.93%)
Jul 09, 2007 7.817 7.858 7.771 7.776 61,050,492 -0.11(-1.35%)
Jul 06, 2007 7.853 7.886 7.802 7.882 48,817,184 +0.01(+0.17%)
Jul 05, 2007 7.745 7.881 7.740 7.869 51,302,004 +0.05(+0.70%)
Jul 03, 2007 7.757 7.822 7.744 7.814 31,143,664 +0.07(+0.86%)
Jul 02, 2007 7.649 7.776 7.684 7.747 55,008,004 +0.10(+1.28%)
Jun 29, 2007 7.647 7.786 7.588 7.649 81,059,200 +0.00(+0.02%)
Jun 28, 2007 7.706 7.773 7.620 7.647 66,265,080 -0.10(-1.28%)
Jun 27, 2007 7.639 7.764 7.637 7.747 66,771,024 +0.09(+1.23%)
Jun 26, 2007 7.704 7.773 7.620 7.653 90,629,112 -0.05(-0.67%)
Jun 25, 2007 7.731 7.809 7.673 7.704 81,534,528 -0.04(-0.53%)
Jun 22, 2007 7.800 7.851 7.726 7.745 133,886,336 -0.05(-0.70%)
Jun 21, 2007 7.721 7.819 7.697 7.800 87,289,472 +0.08(+1.02%)
Jun 20, 2007 7.886 7.886 7.720 7.721 81,061,568 -0.15(-1.87%)
Jun 19, 2007 7.851 7.898 7.805 7.869 70,856,248 +0.00(+0.02%)
Jun 18, 2007 7.824 7.877 7.809 7.867 70,485,840 +0.03(+0.39%)
Jun 15, 2007 7.853 7.891 7.836 7.836 109,115,560 +0.01(+0.09%)
Jun 14, 2007 7.834 7.869 7.769 7.829 66,035,044 +0.03(+0.37%)
Jun 13, 2007 7.744 7.800 7.682 7.800 93,654,448 +0.08(+0.98%)
Jun 12, 2007 7.814 7.870 7.720 7.725 98,817,488 -0.14(-1.81%)
Jun 11, 2007 7.851 7.936 7.793 7.867 74,389,952 +0.02(+0.24%)
Jun 08, 2007 7.769 7.851 7.721 7.848 79,172,112 +0.06(+0.81%)
Jun 07, 2007 7.843 7.917 7.776 7.785 102,629,000 -0.11(-1.35%)
Jun 06, 2007 7.802 7.918 7.805 7.891 91,361,376 +0.02(+0.24%)
Jun 05, 2007 7.840 7.898 7.803 7.872 81,734,384 -0.01(-0.13%)
Jun 04, 2007 7.845 7.886 7.761 7.882 65,795,608 +0.03(+0.37%)
Jun 01, 2007 7.845 7.886 7.834 7.853 90,826,688 +0.02(+0.22%)
May 31, 2007 7.819 7.862 7.802 7.836 88,659,240 +0.01(+0.09%)
May 30, 2007 7.731 7.834 7.740 7.829 65,730,704 +0.02(+0.24%)
May 29, 2007 7.802 7.862 7.754 7.810 82,950,272 -0.01(-0.13%)
May 25, 2007 7.816 7.864 7.769 7.821 94,696,336 +0.04(+0.48%)
May 24, 2007 7.827 7.864 7.757 7.783 112,064,952 -0.04(-0.50%)
May 23, 2007 7.864 7.905 7.814 7.822 114,531,848 +0.01(+0.11%)
May 22, 2007 7.792 7.845 7.714 7.814 87,299,272 +0.06(+0.80%)
May 21, 2007 7.634 7.803 7.603 7.752 112,370,360 +0.11(+1.44%)
May 18, 2007 7.690 7.721 7.569 7.642 103,837,488 -0.05(-0.65%)
May 17, 2007 7.816 7.819 7.613 7.692 134,671,872 -0.06(-0.75%)
May 16, 2007 7.757 7.754 7.596 7.750 109,066,384 +0.08(+1.03%)
May 15, 2007 7.682 7.774 7.658 7.671 69,453,560 -0.05(-0.60%)
May 14, 2007 7.766 7.766 7.682 7.718 54,924,784 -0.04(-0.49%)
May 11, 2007 7.660 7.762 7.629 7.755 59,030,024 +0.10(+1.28%)
May 10, 2007 7.680 7.687 7.608 7.658 80,173,536 -0.04(-0.58%)
May 09, 2007 7.680 7.750 7.629 7.702 96,425,256 -0.01(-0.18%)
May 08, 2007 7.685 7.737 7.540 7.716 232,247,104 +0.21(+2.76%)
May 07, 2007 7.507 7.534 7.474 7.509 59,226,280 +0.00(+0.02%)
May 04, 2007 7.444 7.519 7.390 7.507 95,992,560 +0.16(+2.24%)
May 03, 2007 7.370 7.406 7.334 7.342 55,069,180 -0.02(-0.23%)
May 02, 2007 7.334 7.387 7.334 7.359 61,620,852 +0.00(+0.02%)
May 01, 2007 7.224 7.372 7.224 7.358 99,520,960 +0.13(+1.85%)
Apr 30, 2007 7.224 7.301 7.217 7.224 61,999,220 -0.03(-0.35%)
Apr 27, 2007 7.200 7.265 7.191 7.250 58,078,372 +0.04(+0.59%)
Apr 26, 2007 7.140 7.243 7.121 7.207 83,597,192 +0.03(+0.41%)
Apr 25, 2007 7.166 7.198 7.140 7.178 60,366,900 +0.04(+0.53%)
Apr 24, 2007 7.138 7.200 7.054 7.140 72,890,400 +0.04(+0.58%)
Apr 23, 2007 7.063 7.149 7.029 7.099 62,406,928 +0.01(+0.10%)
Apr 20, 2007 7.106 7.133 7.046 7.092 67,640,024 +0.04(+0.53%)
Apr 19, 2007 7.025 7.123 7.015 7.054 69,565,000 +0.03(+0.41%)
Apr 18, 2007 7.029 7.049 6.936 7.025 72,379,992 -0.04(-0.56%)
Apr 17, 2007 7.042 7.065 6.977 7.065 71,723,632 +0.00(+0.05%)
Apr 16, 2007 7.059 7.073 6.993 7.061 60,603,020 +0.00(+0.02%)
Apr 13, 2007 7.049 7.096 6.982 7.059 61,144,272 +0.01(+0.15%)
Apr 12, 2007 6.963 7.065 6.933 7.049 59,113,184 +0.07(+0.96%)
Apr 11, 2007 6.994 7.010 6.912 6.982 61,255,408 +0.00(+0.02%)
Apr 10, 2007 7.096 7.179 6.917 6.981 89,000,864 -0.11(-1.50%)
Apr 09, 2007 7.150 7.161 7.077 7.087 49,350,068 -0.08(-1.10%)
Apr 05, 2007 7.046 7.179 6.998 7.166 87,188,208 +0.12(+1.70%)
Apr 04, 2007 7.029 7.049 6.986 7.046 72,713,960 +0.04(+0.51%)
Apr 03, 2007 6.917 7.027 6.915 7.010 69,636,680 +0.10(+1.44%)
Apr 02, 2007 6.921 6.929 6.866 6.910 66,375,544 +0.03(+0.42%)
Mar 30, 2007 6.874 6.921 6.770 6.881 82,749,216 +0.02(+0.35%)
Mar 29, 2007 6.849 6.881 6.799 6.857 64,827,380 +0.04(+0.53%)
Mar 28, 2007 6.857 6.888 6.777 6.821 73,050,144 -0.08(-1.09%)
Mar 27, 2007 6.891 6.921 6.874 6.897 69,421,848 -0.04(-0.52%)
Mar 26, 2007 6.933 6.951 6.857 6.933 61,170,964 +0.00(+0.02%)
Mar 23, 2007 6.902 6.960 6.866 6.931 81,429,992 -0.00(-0.05%)
Mar 22, 2007 6.943 6.951 6.835 6.934 77,516,336 +0.04(+0.65%)
Mar 21, 2007 6.811 6.936 6.783 6.890 90,909,896 +0.10(+1.46%)
Mar 20, 2007 6.869 6.900 6.782 6.790 128,520,536 -0.10(-1.49%)
Mar 19, 2007 6.857 6.912 6.843 6.893 64,583,724 +0.05(+0.75%)
Mar 16, 2007 6.891 6.909 6.831 6.842 140,584,336 +0.04(+0.53%)
Mar 15, 2007 6.802 6.833 6.765 6.806 74,488,048 -0.02(-0.23%)
Mar 14, 2007 6.806 6.854 6.734 6.821 102,567,072 +0.04(+0.61%)
Mar 13, 2007 6.921 6.921 6.763 6.780 81,394,064 -0.14(-2.03%)
Mar 12, 2007 6.883 6.939 6.840 6.921 65,643,048 +0.04(+0.65%)
Mar 09, 2007 6.929 6.946 6.775 6.876 101,562,040 -0.03(-0.40%)
Mar 08, 2007 6.943 6.946 6.883 6.903 78,354,344 +0.02(+0.25%)
Mar 07, 2007 6.777 6.926 6.771 6.886 124,557,992 +0.13(+1.88%)
Mar 06, 2007 6.703 6.825 6.689 6.759 108,423,144 +0.12(+1.75%)
Mar 05, 2007 6.595 6.761 6.540 6.643 104,983,264 +0.01(+0.21%)
Mar 02, 2007 6.674 6.720 6.609 6.629 85,999,440 -0.04(-0.67%)
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.