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 (%)
Feb 27, 2009 5.135 5.176 5.002 5.015 0 -0.21(-4.00%)
Feb 26, 2009 5.247 5.371 5.197 5.224 123,006,992 +0.02(+0.40%)
Feb 25, 2009 5.107 5.295 5.045 5.204 162,616,416 +0.09(+1.69%)
Feb 24, 2009 5.036 5.171 4.967 5.117 236,885,152 +0.06(+1.16%)
Feb 23, 2009 5.406 5.439 5.040 5.059 188,138,000 -0.34(-6.27%)
Feb 20, 2009 5.332 5.501 5.302 5.397 0 -0.03(-0.48%)
Feb 19, 2009 5.665 5.687 5.299 5.423 330,154,752 -0.46(-7.89%)
Feb 18, 2009 5.979 6.042 5.793 5.888 165,454,736 -0.04(-0.76%)
Feb 17, 2009 6.059 6.083 5.929 5.933 120,369,840 -0.26(-4.27%)
Feb 13, 2009 6.059 6.261 6.026 6.197 120,211,160 +0.11(+1.79%)
Feb 12, 2009 5.919 6.095 5.833 6.088 114,100,832 +0.03(+0.46%)
Feb 11, 2009 6.126 6.142 5.969 6.061 99,085,000 -0.02(-0.37%)
Feb 10, 2009 6.214 6.339 6.047 6.083 99,735,184 -0.19(-3.08%)
Feb 09, 2009 6.297 6.351 6.237 6.277 81,511,192 -0.09(-1.41%)
Feb 06, 2009 6.087 6.427 6.055 6.366 134,797,920 +0.30(+5.02%)
Feb 05, 2009 6.125 6.128 6.005 6.062 159,150,880 -0.16(-2.61%)
Feb 04, 2009 6.228 6.392 6.197 6.225 84,137,616 -0.01(-0.19%)
Feb 03, 2009 6.043 6.263 5.948 6.237 83,295,008 +0.25(+4.15%)
Feb 02, 2009 5.900 6.097 5.874 5.988 90,851,920 -0.02(-0.26%)
Jan 30, 2009 6.242 6.277 5.960 6.004 0 -0.20(-3.28%)
Jan 29, 2009 6.309 6.392 6.188 6.207 85,556,016 -0.26(-3.96%)
Jan 28, 2009 6.299 6.517 6.259 6.463 102,086,488 +0.26(+4.24%)
Jan 27, 2009 6.190 6.235 6.099 6.201 68,692,528 +0.06(+0.90%)
Jan 26, 2009 6.182 6.214 6.054 6.145 100,767,728 -0.04(-0.61%)
Jan 23, 2009 6.021 6.337 5.969 6.183 110,897,064 +0.05(+0.85%)
Jan 22, 2009 5.947 6.214 5.874 6.131 123,174,008 +0.07(+1.08%)
Jan 21, 2009 5.905 6.073 5.777 6.066 104,289,592 +0.31(+5.31%)
Jan 20, 2009 5.948 5.992 5.732 5.760 102,612,448 -0.25(-4.11%)
Jan 16, 2009 6.254 6.254 5.905 6.007 166,925,024 -0.17(-2.74%)
Jan 15, 2009 6.131 6.239 6.040 6.176 137,185,712 +0.06(+1.02%)
Jan 14, 2009 6.135 6.185 6.028 6.114 115,322,928 -0.08(-1.23%)
Jan 13, 2009 6.306 6.346 6.171 6.190 114,622,024 -0.20(-3.11%)
Jan 12, 2009 6.470 6.496 6.309 6.389 86,556,952 -0.09(-1.36%)
Jan 09, 2009 6.532 6.603 6.382 6.477 98,574,768 -0.03(-0.40%)
Jan 08, 2009 6.513 6.522 6.368 6.503 89,737,968 -0.03(-0.53%)
Jan 07, 2009 6.645 6.688 6.436 6.537 144,195,952 -0.25(-3.74%)
Jan 06, 2009 6.406 6.829 6.391 6.791 177,300,960 +0.51(+8.20%)
Jan 05, 2009 6.358 6.358 6.228 6.277 84,442,296 -0.08(-1.30%)
Jan 02, 2009 6.263 6.382 6.126 6.359 0 +0.09(+1.43%)
Jan 01, 2009 6.244 6.385 6.209 6.270 0 +0.00(+0.00%)
Dec 31, 2008 6.244 6.385 6.209 6.270 74,195,224 +0.02(+0.28%)
Dec 30, 2008 6.175 6.264 6.097 6.252 62,366,244 +0.11(+1.71%)
Dec 29, 2008 6.112 6.156 6.042 6.147 61,694,368 +0.11(+1.74%)
Dec 26, 2008 5.997 6.068 5.997 6.042 25,926,118 +0.05(+0.84%)
Dec 24, 2008 5.964 6.031 5.934 5.992 26,225,704 +0.02(+0.38%)
Dec 23, 2008 6.050 6.121 5.936 5.969 59,966,632 -0.03(-0.58%)
Dec 22, 2008 6.125 6.126 5.881 6.004 76,465,584 -0.11(-1.84%)
Dec 19, 2008 6.099 6.223 6.024 6.116 128,011,328 +0.01(+0.08%)
Dec 18, 2008 6.337 6.337 5.993 6.111 105,585,984 -0.19(-3.02%)
Dec 17, 2008 6.230 6.425 6.100 6.301 96,438,528 +0.03(+0.41%)
Dec 16, 2008 6.104 6.315 6.036 6.275 112,758,320 +0.26(+4.31%)
Dec 15, 2008 6.230 6.237 5.945 6.016 87,937,432 -0.20(-3.20%)
Dec 12, 2008 5.884 6.237 5.874 6.214 101,730,640 +0.21(+3.42%)
Dec 11, 2008 5.933 6.264 5.915 6.009 99,370,520 -0.06(-0.91%)
Dec 10, 2008 5.891 6.135 5.891 6.064 82,140,560 +0.10(+1.71%)
Dec 09, 2008 5.967 6.232 5.940 5.962 106,125,016 -0.12(-2.04%)
Dec 08, 2008 5.943 6.192 5.869 6.087 115,119,920 +0.29(+5.07%)
Dec 05, 2008 5.682 5.921 5.497 5.793 123,843,168 +0.02(+0.42%)
Dec 04, 2008 5.997 6.045 5.672 5.769 107,796,840 -0.25(-4.11%)
Dec 03, 2008 5.801 6.030 5.710 6.016 126,240,120 +0.10(+1.61%)
Dec 02, 2008 5.848 5.967 5.715 5.921 125,357,464 +0.14(+2.48%)
Dec 01, 2008 5.888 6.016 5.777 5.777 121,864,696 -0.32(-5.22%)
Nov 28, 2008 6.017 6.107 5.969 6.095 42,798,148 +0.01(+0.20%)
Nov 26, 2008 5.765 6.090 5.705 6.083 128,016,384 +0.28(+4.79%)
Nov 25, 2008 6.147 6.154 5.681 5.805 217,898,880 -0.36(-5.88%)
Nov 24, 2008 6.064 6.220 5.781 6.168 194,260,000 +0.18(+3.06%)
Nov 21, 2008 5.625 6.016 5.582 5.985 222,833,904 +0.49(+8.83%)
Nov 20, 2008 5.662 5.952 5.430 5.499 234,268,752 -0.21(-3.63%)
Nov 19, 2008 5.736 6.019 5.693 5.706 209,644,608 -0.10(-1.67%)
Nov 18, 2008 5.798 5.846 5.485 5.803 393,551,456 +0.73(+14.49%)
Nov 17, 2008 5.147 5.287 5.040 5.069 91,442,400 -0.19(-3.68%)
Nov 14, 2008 5.307 5.529 5.183 5.262 0 -0.22(-3.94%)
Nov 13, 2008 5.295 5.504 4.877 5.478 221,142,144 +0.10(+1.83%)
Nov 12, 2008 5.560 5.639 5.356 5.380 117,716,456 -0.36(-6.35%)
Nov 11, 2008 5.819 5.872 5.565 5.744 93,102,096 -0.16(-2.69%)
Nov 10, 2008 6.102 6.178 5.798 5.903 90,976,600 -0.08(-1.36%)
Nov 07, 2008 5.846 6.045 5.796 5.985 105,255,080 +0.17(+2.97%)
Nov 06, 2008 6.076 6.119 5.767 5.812 171,684,656 -0.45(-7.20%)
Nov 05, 2008 6.546 6.556 6.214 6.263 129,531,200 -0.34(-5.20%)
Nov 04, 2008 6.762 6.762 6.463 6.607 156,714,272 -0.06(-0.96%)
Nov 03, 2008 6.574 6.805 6.574 6.670 125,764,464 +0.06(+0.86%)
Oct 31, 2008 6.417 6.783 6.417 6.613 166,561,808 +0.10(+1.57%)
Oct 30, 2008 6.320 6.613 6.258 6.512 170,065,056 +0.40(+6.47%)
Oct 29, 2008 6.050 6.340 5.995 6.116 162,429,072 +0.05(+0.88%)
Oct 28, 2008 5.485 6.080 5.318 6.062 160,682,416 +0.68(+12.54%)
Oct 27, 2008 5.478 5.660 5.357 5.387 138,706,480 -0.22(-3.88%)
Oct 24, 2008 5.226 5.757 5.188 5.605 159,547,840 -0.12(-2.14%)
Oct 23, 2008 6.085 6.135 5.485 5.727 219,315,680 -0.36(-5.90%)
Oct 22, 2008 6.455 6.455 5.924 6.087 177,762,096 -0.49(-7.41%)
Oct 21, 2008 6.947 7.032 6.543 6.574 162,228,464 -0.51(-7.22%)
Oct 20, 2008 6.962 7.130 6.755 7.085 125,425,312 +0.22(+3.27%)
Oct 17, 2008 6.816 7.135 6.603 6.861 127,569,792 +0.01(+0.13%)
Oct 16, 2008 6.675 6.883 6.403 6.852 168,543,616 +0.18(+2.72%)
Oct 15, 2008 6.804 7.014 6.626 6.670 167,319,072 -0.32(-4.60%)
Oct 14, 2008 7.263 7.429 6.890 6.992 164,812,880 -0.16(-2.25%)
Oct 13, 2008 6.651 7.239 6.539 7.152 155,576,080 +0.76(+11.89%)
Oct 10, 2008 6.259 7.023 6.133 6.392 0 -0.26(-3.90%)
Oct 09, 2008 7.054 7.104 6.651 6.651 196,157,040 -0.26(-3.75%)
Oct 08, 2008 6.524 7.256 6.417 6.911 238,951,536 +0.06(+0.81%)
Oct 07, 2008 7.042 7.222 6.840 6.855 158,705,504 -0.22(-3.10%)
Oct 06, 2008 7.301 7.429 6.791 7.075 171,272,368 -0.35(-4.77%)
Oct 03, 2008 7.444 7.793 7.363 7.429 0 -0.04(-0.60%)
Oct 02, 2008 7.648 7.654 7.248 7.474 164,209,200 -0.30(-3.80%)
Oct 01, 2008 7.975 8.072 7.678 7.769 127,424,112 -0.22(-2.75%)
Sep 30, 2008 7.814 8.032 7.771 7.989 129,289,072 +0.29(+3.79%)
Sep 29, 2008 8.148 8.189 7.650 7.697 159,138,320 -0.56(-6.82%)
Sep 26, 2008 8.108 8.393 8.108 8.260 0 +0.02(+0.23%)
Sep 25, 2008 8.061 8.370 7.975 8.241 128,266,664 +0.16(+1.97%)
Sep 24, 2008 8.113 8.186 7.968 8.082 116,362,416 -0.02(-0.21%)
Sep 23, 2008 8.212 8.372 8.060 8.099 113,246,056 -0.05(-0.59%)
Sep 22, 2008 8.414 8.443 8.104 8.148 128,056,072 -0.19(-2.28%)
Sep 19, 2008 8.443 8.500 8.243 8.338 0 +0.23(+2.83%)
Sep 18, 2008 8.030 8.239 7.954 8.108 212,964,336 +0.20(+2.58%)
Sep 17, 2008 8.225 8.275 7.894 7.904 184,623,936 -0.46(-5.49%)
Sep 16, 2008 7.736 8.466 7.609 8.364 309,493,152 +0.53(+6.79%)
Sep 15, 2008 7.907 8.047 7.831 7.831 147,628,336 -0.28(-3.49%)
Sep 12, 2008 8.077 8.151 7.997 8.115 97,359,720 -0.04(-0.47%)
Sep 11, 2008 7.987 8.196 7.975 8.153 147,466,304 +0.07(+0.92%)
Sep 10, 2008 7.978 8.141 7.951 8.079 128,596,152 +0.13(+1.63%)
Sep 09, 2008 8.035 8.168 7.949 7.949 151,107,056 +0.05(+0.59%)
Sep 08, 2008 7.871 7.921 7.747 7.902 109,205,016 +0.13(+1.73%)
Sep 05, 2008 7.621 7.799 7.598 7.768 0 +0.09(+1.12%)
Sep 04, 2008 7.773 7.790 7.619 7.681 90,743,176 -0.11(-1.40%)
Sep 03, 2008 7.914 7.992 7.696 7.790 110,097,136 -0.16(-1.98%)
Sep 02, 2008 8.151 8.256 7.895 7.947 115,465,896 -0.16(-1.96%)
Aug 29, 2008 8.077 8.179 8.063 8.106 0 -0.07(-0.87%)
Aug 28, 2008 8.087 8.177 8.044 8.177 78,834,256 +0.09(+1.13%)
Aug 27, 2008 8.060 8.158 8.042 8.085 78,461,584 -0.01(-0.13%)
Aug 26, 2008 8.068 8.120 8.044 8.096 58,597,520 +0.01(+0.11%)
Aug 25, 2008 8.060 8.161 8.035 8.087 69,935,120 -0.04(-0.53%)
Aug 22, 2008 8.032 8.158 7.999 8.130 0 +0.11(+1.31%)
Aug 21, 2008 7.895 8.042 7.880 8.025 83,351,560 +0.05(+0.63%)
Aug 20, 2008 7.774 8.009 7.740 7.975 191,947,824 +0.43(+5.65%)
Aug 19, 2008 7.671 7.671 7.486 7.548 131,501,192 -0.16(-2.04%)
Aug 18, 2008 7.890 7.904 7.576 7.705 104,680,664 -0.17(-2.17%)
Aug 15, 2008 7.882 7.920 7.795 7.876 0 +0.02(+0.20%)
Aug 14, 2008 7.826 7.906 7.799 7.861 63,983,864 -0.02(-0.24%)
Aug 13, 2008 7.911 7.958 7.819 7.880 52,343,540 -0.01(-0.15%)
Aug 12, 2008 7.883 7.945 7.788 7.892 49,141,324 -0.01(-0.11%)
Aug 11, 2008 7.918 8.004 7.826 7.901 61,142,272 -0.02(-0.20%)
Aug 08, 2008 7.833 7.939 7.740 7.916 85,451,216 +0.05(+0.68%)
Aug 07, 2008 7.774 7.923 7.705 7.863 74,483,904 +0.06(+0.80%)
Aug 06, 2008 7.736 7.857 7.711 7.800 70,733,544 +0.03(+0.33%)
Aug 05, 2008 7.628 7.807 7.596 7.774 77,075,976 +0.18(+2.41%)
Aug 04, 2008 7.552 7.679 7.539 7.591 54,921,088 -0.00(-0.05%)
Aug 01, 2008 7.740 7.774 7.550 7.595 63,804,152 -0.15(-1.87%)
Jul 31, 2008 7.749 7.842 7.690 7.740 84,243,040 -0.04(-0.58%)
Jul 30, 2008 7.686 7.804 7.645 7.785 92,863,176 +0.16(+2.11%)
Jul 29, 2008 7.624 7.688 7.432 7.624 97,999,016 +0.20(+2.63%)
Jul 28, 2008 7.510 7.572 7.375 7.429 63,768,728 -0.12(-1.62%)
Jul 25, 2008 7.501 7.602 7.438 7.552 68,098,064 +0.06(+0.76%)
Jul 24, 2008 7.674 7.674 7.484 7.495 79,837,672 -0.16(-2.03%)
Jul 23, 2008 7.500 7.719 7.500 7.650 94,471,832 +0.13(+1.72%)
Jul 22, 2008 7.412 7.526 7.365 7.520 87,563,744 +0.03(+0.42%)
Jul 21, 2008 7.533 7.550 7.393 7.489 63,413,788 -0.01(-0.16%)
Jul 18, 2008 7.427 7.593 7.417 7.501 81,982,800 +0.03(+0.44%)
Jul 17, 2008 7.429 7.541 7.308 7.469 109,697,264 +0.15(+2.10%)
Jul 16, 2008 7.137 7.334 7.083 7.315 108,658,656 +0.12(+1.66%)
Jul 15, 2008 7.095 7.270 7.054 7.196 126,671,832 -0.02(-0.34%)
Jul 14, 2008 7.241 7.277 7.095 7.220 98,200,968 +0.03(+0.48%)
Jul 11, 2008 7.116 7.263 7.090 7.185 108,295,816 +0.02(+0.34%)
Jul 10, 2008 7.324 7.339 7.092 7.161 153,756,064 -0.13(-1.80%)
Jul 09, 2008 7.534 7.534 7.280 7.292 95,040,024 -0.21(-2.85%)
Jul 08, 2008 7.569 7.591 7.382 7.507 104,302,880 -0.10(-1.25%)
Jul 07, 2008 7.534 7.766 7.496 7.602 85,962,440 +0.10(+1.29%)
Jul 04, 2008 7.533 7.565 7.370 7.505 78,806,736 +0.00(+0.00%)
Jul 03, 2008 7.533 7.565 7.370 7.505 78,806,736 -0.03(-0.39%)
Jul 02, 2008 7.622 7.679 7.517 7.534 60,541,916 -0.07(-0.89%)
Jul 01, 2008 7.522 7.666 7.458 7.602 111,287,736 -0.04(-0.47%)
Jun 30, 2008 7.755 7.849 7.575 7.638 89,172,208 -0.06(-0.83%)
Jun 27, 2008 7.705 7.745 7.607 7.702 84,043,896 -0.02(-0.20%)
Jun 26, 2008 7.818 7.818 7.647 7.717 101,913,584 -0.16(-2.04%)
Jun 25, 2008 7.799 7.982 7.799 7.878 67,961,936 +0.10(+1.24%)
Jun 24, 2008 7.811 7.855 7.750 7.781 98,640,720 -0.08(-1.03%)
Jun 23, 2008 7.925 7.944 7.833 7.863 64,063,864 -0.02(-0.28%)
Jun 20, 2008 7.956 8.047 7.799 7.885 116,510,336 -0.16(-2.04%)
Jun 19, 2008 7.973 8.110 7.911 8.049 82,023,392 +0.00(+0.00%)
Jun 18, 2008 8.089 8.129 7.958 8.049 90,995,592 -0.13(-1.58%)
Jun 17, 2008 8.274 8.293 8.136 8.179 71,763,576 -0.04(-0.50%)
Jun 16, 2008 8.129 8.298 8.120 8.220 58,892,404 +0.02(+0.27%)
Jun 13, 2008 8.144 8.307 8.136 8.198 80,961,680 +0.08(+1.02%)
Jun 12, 2008 8.079 8.186 8.065 8.115 64,334,356 +0.08(+1.05%)
Jun 11, 2008 8.206 8.210 8.001 8.030 80,512,096 -0.19(-2.29%)
Jun 10, 2008 8.244 8.322 8.155 8.218 72,913,568 -0.01(-0.13%)
Jun 09, 2008 8.237 8.269 8.151 8.229 62,438,660 +0.00(+0.00%)
Jun 06, 2008 8.308 8.370 8.206 8.229 97,067,736 -0.15(-1.81%)
Jun 05, 2008 8.141 8.421 8.110 8.381 131,513,384 +0.29(+3.63%)
Jun 04, 2008 7.951 8.149 7.951 8.087 76,242,752 +0.10(+1.23%)
Jun 03, 2008 8.046 8.115 7.956 7.989 84,406,856 -0.00(-0.02%)
Jun 02, 2008 8.096 8.122 7.904 7.990 84,440,848 -0.14(-1.72%)
May 30, 2008 8.129 8.224 8.106 8.130 101,575,992 +0.03(+0.32%)
May 29, 2008 8.030 8.136 7.973 8.104 84,362,872 +0.07(+0.84%)
May 28, 2008 7.947 8.060 7.937 8.037 103,620,288 +0.14(+1.79%)
May 27, 2008 7.780 7.940 7.776 7.895 90,520,816 +0.13(+1.65%)
May 26, 2008 7.738 7.800 7.724 7.768 0 +0.00(+0.00%)
May 23, 2008 7.738 7.800 7.724 7.768 97,129,712 +0.01(+0.13%)
May 22, 2008 7.811 7.830 7.723 7.757 169,440,864 +0.02(+0.22%)
May 21, 2008 7.982 8.008 7.671 7.740 199,745,632 -0.29(-3.57%)
May 20, 2008 8.065 8.091 7.926 8.027 125,658,256 -0.04(-0.54%)
May 19, 2008 8.175 8.301 8.023 8.070 120,573,048 -0.10(-1.23%)
May 16, 2008 8.132 8.210 8.001 8.170 143,801,360 +0.10(+1.20%)
May 15, 2008 7.925 8.132 7.823 8.073 165,934,976 +0.19(+2.39%)
May 14, 2008 7.761 8.030 7.757 7.885 318,369,952 +0.24(+3.09%)
May 13, 2008 7.669 7.921 7.476 7.648 820,356,736 -0.44(-5.47%)
May 12, 2008 8.533 8.633 7.921 8.091 232,643,888 -0.40(-4.68%)
May 09, 2008 8.440 8.526 8.396 8.488 55,649,800 +0.01(+0.14%)
May 08, 2008 8.443 8.543 8.372 8.476 61,201,184 +0.07(+0.84%)
May 07, 2008 8.391 8.616 8.357 8.405 108,722,648 +0.00(+0.02%)
May 06, 2008 8.334 8.441 8.213 8.403 66,897,420 +0.06(+0.75%)
May 05, 2008 8.307 8.395 8.258 8.341 50,169,892 -0.01(-0.17%)
May 02, 2008 8.343 8.383 8.250 8.355 67,483,456 +0.06(+0.69%)
May 01, 2008 8.008 8.324 7.990 8.298 95,887,968 +0.29(+3.62%)
Apr 30, 2008 8.298 8.298 7.966 8.008 95,760,600 -0.26(-3.11%)
Apr 29, 2008 8.222 8.298 8.175 8.265 54,743,712 +0.04(+0.53%)
Apr 28, 2008 8.198 8.275 8.163 8.222 47,019,860 +0.02(+0.30%)
Apr 25, 2008 8.345 8.345 8.080 8.198 71,419,000 -0.16(-1.86%)
Apr 24, 2008 8.296 8.457 8.267 8.353 60,776,900 +0.06(+0.71%)
Apr 23, 2008 8.324 8.393 8.248 8.294 60,743,900 -0.03(-0.33%)
Apr 22, 2008 8.353 8.372 8.244 8.322 56,876,320 -0.05(-0.58%)
Apr 21, 2008 8.284 8.384 8.224 8.370 46,899,212 +0.05(+0.56%)
Apr 18, 2008 8.262 8.379 8.246 8.324 96,886,448 +0.15(+1.84%)
Apr 17, 2008 8.182 8.206 8.072 8.174 54,267,680 +0.04(+0.45%)
Apr 16, 2008 8.034 8.161 8.006 8.137 74,651,592 +0.22(+2.79%)
Apr 15, 2008 7.954 7.970 7.825 7.916 49,509,516 +0.00(+0.00%)
Apr 14, 2008 7.838 7.990 7.812 7.916 50,443,708 +0.06(+0.77%)
Apr 11, 2008 7.994 8.008 7.835 7.856 59,484,988 -0.19(-2.36%)
Apr 10, 2008 7.930 8.091 7.930 8.046 62,787,948 +0.08(+1.04%)
Apr 09, 2008 7.958 7.987 7.819 7.963 68,768,400 +0.00(+0.04%)
Apr 08, 2008 7.869 7.982 7.807 7.959 71,735,392 +0.03(+0.33%)
Apr 07, 2008 8.025 8.108 7.901 7.933 81,683,920 -0.08(-1.03%)
Apr 04, 2008 8.110 8.163 7.980 8.016 71,550,720 -0.10(-1.19%)
Apr 03, 2008 8.096 8.167 8.011 8.113 87,941,064 -0.05(-0.57%)
Apr 02, 2008 8.215 8.293 8.084 8.160 75,775,768 -0.06(-0.76%)
Apr 01, 2008 7.966 8.269 7.966 8.222 101,881,328 +0.33(+4.23%)
Mar 31, 2008 7.947 8.051 7.888 7.888 129,754,128 -0.07(-0.93%)
Mar 28, 2008 8.111 8.155 7.935 7.963 58,949,788 -0.10(-1.18%)
Mar 27, 2008 8.141 8.179 8.021 8.058 70,733,064 -0.12(-1.48%)
Mar 26, 2008 8.294 8.334 8.063 8.179 79,495,760 -0.16(-1.91%)
Mar 25, 2008 8.267 8.374 8.224 8.338 60,565,528 +0.06(+0.69%)
Mar 24, 2008 8.070 8.376 7.997 8.281 95,823,896 +0.25(+3.08%)
Mar 21, 2008 8.060 8.179 7.982 8.034 163,526,800 -0.00(-0.00%)
Mar 20, 2008 8.060 8.179 7.982 8.034 163,525,648 -0.02(-0.19%)
Mar 19, 2008 8.206 8.265 8.042 8.049 120,020,360 -0.23(-2.80%)
Mar 18, 2008 8.132 8.281 8.087 8.281 86,947,392 +0.26(+3.25%)
Mar 17, 2008 7.761 8.117 7.688 8.020 101,566,984 +0.09(+1.09%)
Mar 14, 2008 8.179 8.180 7.792 7.933 106,233,216 -0.19(-2.34%)
Mar 13, 2008 8.049 8.210 7.963 8.123 90,655,800 -0.04(-0.53%)
Mar 12, 2008 8.234 8.291 8.139 8.167 70,924,272 -0.11(-1.36%)
Mar 11, 2008 8.236 8.293 8.053 8.279 84,120,808 +0.21(+2.59%)
Mar 10, 2008 8.165 8.193 8.053 8.070 66,196,612 -0.10(-1.27%)
Mar 07, 2008 8.174 8.322 8.075 8.174 72,857,896 -0.08(-0.98%)
Mar 06, 2008 8.296 8.431 8.239 8.255 93,095,912 -0.09(-1.10%)
Mar 05, 2008 8.395 8.440 8.258 8.346 72,208,032 -0.02(-0.29%)
Mar 04, 2008 8.172 8.383 8.118 8.370 93,710,248 +0.15(+1.79%)
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.