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

HP Inc (NY: HPQ )

27.62 -0.07 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2012 3.941 3.953 3.860 3.918 126,776,024 -0.01(-0.26%)
May 30, 2012 3.898 3.939 3.879 3.929 120,879,960 -0.01(-0.26%)
May 29, 2012 3.866 3.951 3.866 3.939 131,842,448 +0.08(+2.10%)
May 25, 2012 3.709 3.863 3.697 3.858 136,664,176 +0.10(+2.57%)
May 24, 2012 3.908 3.915 3.683 3.761 341,454,016 +0.12(+3.27%)
May 23, 2012 3.654 3.663 3.554 3.642 310,395,552 -0.12(-3.21%)
May 22, 2012 3.782 3.785 3.721 3.763 91,392,688 -0.02(-0.50%)
May 21, 2012 3.701 3.796 3.697 3.782 92,760,416 +0.07(+2.00%)
May 18, 2012 3.820 3.832 3.676 3.708 147,953,520 -0.10(-2.72%)
May 17, 2012 3.806 3.847 3.770 3.811 96,850,992 +0.01(+0.14%)
May 16, 2012 3.880 3.930 3.803 3.806 94,111,160 -0.06(-1.65%)
May 15, 2012 3.968 3.982 3.865 3.870 92,998,416 -0.10(-2.46%)
May 14, 2012 3.974 4.005 3.939 3.968 97,367,216 -0.03(-0.80%)
May 11, 2012 4.032 4.061 3.996 4.000 94,360,488 -0.06(-1.53%)
May 10, 2012 4.024 4.079 3.990 4.062 93,234,736 +0.03(+0.77%)
May 09, 2012 3.991 4.065 3.960 4.031 81,228,768 +0.00(+0.04%)
May 08, 2012 4.084 4.093 3.974 4.029 142,420,160 -0.10(-2.30%)
May 07, 2012 4.179 4.186 4.110 4.124 76,365,376 -0.07(-1.65%)
May 04, 2012 4.212 4.248 4.181 4.193 81,217,920 -0.04(-0.86%)
May 03, 2012 4.362 4.376 4.224 4.229 85,434,528 -0.13(-3.05%)
May 02, 2012 4.330 4.364 4.297 4.362 78,773,776 +0.01(+0.32%)
May 01, 2012 4.272 4.388 4.272 4.349 90,171,816 +0.07(+1.66%)
Apr 30, 2012 4.260 4.285 4.238 4.278 53,536,132 +0.00(+0.04%)
Apr 27, 2012 4.302 4.317 4.260 4.276 51,289,776 -0.02(-0.48%)
Apr 26, 2012 4.276 4.314 4.266 4.297 57,077,360 +0.01(+0.16%)
Apr 25, 2012 4.253 4.293 4.215 4.290 103,425,872 +0.07(+1.60%)
Apr 24, 2012 4.196 4.236 4.184 4.222 69,254,688 +0.03(+0.70%)
Apr 23, 2012 4.191 4.228 4.157 4.193 97,218,384 -0.04(-0.98%)
Apr 20, 2012 4.279 4.308 4.224 4.234 113,713,888 -0.03(-0.81%)
Apr 19, 2012 4.295 4.345 4.229 4.269 104,632,320 -0.04(-0.88%)
Apr 18, 2012 4.243 4.333 4.236 4.307 104,781,080 +0.04(+0.85%)
Apr 17, 2012 4.215 4.331 4.208 4.271 92,134,968 +0.07(+1.69%)
Apr 16, 2012 4.281 4.288 4.176 4.200 87,599,792 -0.04(-1.06%)
Apr 13, 2012 4.307 4.328 4.203 4.245 141,714,000 -0.09(-2.11%)
Apr 12, 2012 4.145 4.343 4.139 4.336 251,243,568 +0.29(+7.22%)
Apr 11, 2012 4.062 4.074 4.015 4.044 96,141,480 +0.02(+0.60%)
Apr 10, 2012 4.003 4.079 3.991 4.020 149,598,832 +0.02(+0.56%)
Apr 09, 2012 3.955 4.029 3.948 3.998 88,348,984 +0.01(+0.13%)
Apr 05, 2012 4.000 4.038 3.987 3.993 85,277,896 -0.03(-0.69%)
Apr 04, 2012 4.012 4.039 4.000 4.020 88,911,096 -0.03(-0.77%)
Apr 03, 2012 4.117 4.157 4.034 4.051 91,774,072 -0.07(-1.80%)
Apr 02, 2012 4.126 4.145 4.093 4.126 80,562,288 +0.01(+0.21%)
Mar 30, 2012 4.082 4.133 4.069 4.117 97,843,304 +0.06(+1.36%)
Mar 29, 2012 4.044 4.079 4.038 4.062 100,397,728 -0.01(-0.30%)
Mar 28, 2012 4.095 4.114 4.051 4.074 118,666,648 -0.01(-0.17%)
Mar 27, 2012 4.139 4.141 4.081 4.081 106,291,192 -0.05(-1.13%)
Mar 26, 2012 4.122 4.134 4.069 4.127 137,569,072 +0.04(+1.10%)
Mar 23, 2012 3.989 4.084 3.960 4.082 119,768,072 +0.10(+2.61%)
Mar 22, 2012 4.001 4.022 3.958 3.979 198,473,232 -0.07(-1.83%)
Mar 21, 2012 4.164 4.171 4.036 4.053 263,398,752 -0.09(-2.17%)
Mar 20, 2012 4.209 4.210 4.141 4.143 139,735,168 -0.06(-1.48%)
Mar 19, 2012 4.238 4.250 4.200 4.205 68,088,992 -0.03(-0.61%)
Mar 16, 2012 4.191 4.241 4.183 4.231 120,531,696 +0.02(+0.37%)
Mar 15, 2012 4.167 4.248 4.160 4.215 118,311,832 +0.01(+0.25%)
Mar 14, 2012 4.193 4.240 4.177 4.205 125,407,744 -0.04(-0.94%)
Mar 13, 2012 4.158 4.257 4.131 4.245 135,259,648 +0.09(+2.20%)
Mar 12, 2012 4.141 4.196 4.138 4.153 96,103,112 -0.02(-0.58%)
Mar 09, 2012 4.248 4.262 4.153 4.177 135,603,152 -0.08(-1.87%)
Mar 08, 2012 4.222 4.274 4.204 4.257 80,939,536 +0.05(+1.15%)
Mar 07, 2012 4.186 4.236 4.179 4.209 95,116,104 +0.03(+0.79%)
Mar 06, 2012 4.247 4.283 4.150 4.176 186,104,720 -0.15(-3.36%)
Mar 05, 2012 4.350 4.359 4.271 4.321 143,054,688 -0.05(-1.22%)
Mar 02, 2012 4.362 4.418 4.349 4.374 130,893,560 +0.01(+0.28%)
Mar 01, 2012 4.380 4.431 4.352 4.362 145,905,216 -0.01(-0.24%)
Feb 29, 2012 4.532 4.535 4.368 4.373 224,789,984 -0.15(-3.32%)
Feb 28, 2012 4.525 4.558 4.494 4.523 133,677,400 -0.01(-0.27%)
Feb 27, 2012 4.547 4.597 4.511 4.535 163,416,848 -0.07(-1.46%)
Feb 24, 2012 4.665 4.680 4.590 4.602 161,345,280 -0.07(-1.52%)
Feb 23, 2012 4.768 4.815 4.639 4.673 412,911,584 -0.33(-6.53%)
Feb 22, 2012 5.036 5.048 4.972 5.000 165,162,176 -0.07(-1.40%)
Feb 21, 2012 5.100 5.135 5.040 5.071 82,926,376 -0.04(-0.81%)
Feb 17, 2012 5.174 5.183 5.102 5.112 107,260,712 -0.05(-0.99%)
Feb 16, 2012 5.000 5.180 4.998 5.163 119,381,720 +0.13(+2.63%)
Feb 15, 2012 5.090 5.105 5.004 5.031 91,115,424 +0.01(+0.14%)
Feb 14, 2012 4.958 5.024 4.946 5.024 63,459,292 +0.06(+1.15%)
Feb 13, 2012 4.988 5.010 4.910 4.967 53,020,564 +0.01(+0.17%)
Feb 10, 2012 4.993 5.008 4.922 4.958 58,023,496 -0.07(-1.41%)
Feb 09, 2012 5.076 5.095 5.015 5.029 92,803,920 -0.06(-1.19%)
Feb 08, 2012 5.005 5.107 4.991 5.090 76,349,384 +0.09(+1.76%)
Feb 07, 2012 4.964 5.040 4.939 5.002 84,420,544 +0.03(+0.66%)
Feb 06, 2012 5.007 5.029 4.965 4.969 74,111,792 -0.05(-1.07%)
Feb 03, 2012 4.989 5.046 4.976 5.022 67,318,648 +0.10(+2.00%)
Feb 02, 2012 4.962 4.984 4.903 4.924 73,559,808 -0.04(-0.90%)
Feb 01, 2012 4.877 4.995 4.867 4.969 86,597,096 +0.13(+2.79%)
Jan 31, 2012 4.870 4.877 4.746 4.834 79,596,880 +0.02(+0.36%)
Jan 30, 2012 4.710 4.844 4.704 4.817 70,149,760 +0.00(+0.00%)
Jan 27, 2012 4.779 4.851 4.768 4.817 68,899,040 -0.02(-0.39%)
Jan 26, 2012 4.874 4.919 4.812 4.836 66,033,052 -0.06(-1.17%)
Jan 25, 2012 4.908 4.931 4.844 4.893 77,084,304 -0.03(-0.70%)
Jan 24, 2012 4.877 4.983 4.872 4.927 86,172,352 -0.03(-0.56%)
Jan 23, 2012 4.827 4.989 4.827 4.955 128,701,728 +0.10(+1.96%)
Jan 20, 2012 4.685 4.869 4.673 4.860 130,188,072 +0.17(+3.61%)
Jan 19, 2012 4.668 4.708 4.644 4.691 64,726,288 +0.03(+0.56%)
Jan 18, 2012 4.561 4.665 4.561 4.665 66,375,580 +0.09(+2.06%)
Jan 17, 2012 4.619 4.644 4.561 4.571 64,796,028 -0.01(-0.13%)
Jan 13, 2012 4.615 4.645 4.556 4.577 68,335,680 -0.08(-1.71%)
Jan 12, 2012 4.618 4.663 4.604 4.656 60,357,252 +0.05(+1.18%)
Jan 11, 2012 4.578 4.608 4.549 4.602 78,719,304 -0.01(-0.21%)
Jan 10, 2012 4.611 4.647 4.592 4.611 72,920,408 +0.04(+0.95%)
Jan 09, 2012 4.559 4.597 4.549 4.568 64,008,128 +0.01(+0.15%)
Jan 06, 2012 4.590 4.597 4.544 4.561 67,754,472 -0.02(-0.38%)
Jan 05, 2012 4.547 4.594 4.535 4.578 80,148,976 -0.02(-0.38%)
Jan 04, 2012 4.582 4.630 4.568 4.596 64,343,444 +0.15(+3.26%)
Dec 30, 2011 4.426 4.488 4.426 4.450 66,540,696 +0.02(+0.55%)
Dec 29, 2011 4.342 4.435 4.342 4.426 52,984,500 +0.07(+1.67%)
Dec 28, 2011 4.412 4.445 4.344 4.354 60,554,548 -0.08(-1.75%)
Dec 27, 2011 4.435 4.488 4.426 4.431 69,154,008 -0.04(-0.89%)
Dec 23, 2011 4.476 4.487 4.449 4.471 61,387,220 +0.08(+1.73%)
Dec 21, 2011 4.450 4.471 4.326 4.395 113,969,552 -0.08(-1.81%)
Dec 20, 2011 4.411 4.521 4.411 4.476 85,424,472 +0.13(+3.10%)
Dec 19, 2011 4.483 4.505 4.323 4.342 97,484,288 -0.12(-2.75%)
Dec 16, 2011 4.551 4.608 4.463 4.464 191,654,944 -0.06(-1.22%)
Dec 15, 2011 4.602 4.614 4.513 4.520 103,663,552 -0.04(-0.83%)
Dec 14, 2011 4.601 4.623 4.483 4.558 129,188,104 -0.07(-1.57%)
Dec 13, 2011 4.736 4.812 4.604 4.630 105,566,416 -0.09(-1.98%)
Dec 12, 2011 4.677 4.743 4.677 4.723 113,428,960 -0.10(-2.01%)
Dec 09, 2011 4.770 4.912 4.755 4.820 111,785,776 +0.04(+0.87%)
Dec 08, 2011 4.867 4.953 4.761 4.779 125,483,416 -0.13(-2.64%)
Dec 07, 2011 4.815 4.938 4.782 4.908 103,718,344 +0.04(+0.82%)
Dec 06, 2011 4.793 4.913 4.787 4.869 99,848,840 +0.01(+0.21%)
Dec 05, 2011 4.834 4.907 4.815 4.858 107,118,720 +0.08(+1.59%)
Dec 02, 2011 4.922 4.924 4.772 4.782 118,394,440 -0.09(-1.91%)
Dec 01, 2011 4.741 4.913 4.741 4.875 128,316,064 +0.05(+0.97%)
Nov 30, 2011 4.741 4.863 4.741 4.829 209,297,952 +0.18(+3.90%)
Nov 29, 2011 4.666 4.751 4.597 4.647 157,464,512 +0.06(+1.39%)
Nov 28, 2011 4.490 4.599 4.426 4.583 114,941,504 +0.20(+4.49%)
Nov 25, 2011 4.423 4.468 4.383 4.387 52,203,592 -0.07(-1.51%)
Nov 23, 2011 4.542 4.609 4.430 4.454 141,788,016 -0.15(-3.26%)
Nov 22, 2011 4.537 4.625 4.362 4.604 288,741,280 -0.04(-0.78%)
Nov 21, 2011 4.672 4.732 4.540 4.640 199,331,456 -0.20(-4.04%)
Nov 18, 2011 4.799 4.907 4.775 4.836 169,479,440 +0.12(+2.57%)
Nov 17, 2011 4.810 4.815 4.634 4.715 106,071,800 -0.11(-2.29%)
Nov 16, 2011 4.853 4.939 4.775 4.825 116,782,616 -0.05(-1.10%)
Nov 15, 2011 4.697 4.910 4.682 4.879 116,276,888 +0.16(+3.37%)
Nov 14, 2011 4.761 4.786 4.682 4.720 65,775,044 -0.04(-0.94%)
Nov 11, 2011 4.704 4.801 4.691 4.765 76,194,992 +0.14(+3.06%)
Nov 10, 2011 4.585 4.651 4.545 4.623 87,086,160 +0.07(+1.63%)
Nov 09, 2011 4.694 4.701 4.535 4.549 107,962,336 -0.26(-5.42%)
Nov 08, 2011 4.856 4.856 4.733 4.810 100,791,464 -0.01(-0.14%)
Nov 07, 2011 4.673 4.820 4.635 4.817 103,548,784 +0.16(+3.37%)
Nov 04, 2011 4.613 4.661 4.551 4.659 73,134,864 +0.02(+0.48%)
Nov 03, 2011 4.526 4.661 4.464 4.637 93,204,568 +0.16(+3.59%)
Nov 02, 2011 4.480 4.554 4.456 4.476 94,618,664 +0.05(+1.05%)
Nov 01, 2011 4.475 4.504 4.380 4.430 111,306,920 -0.17(-3.65%)
Oct 31, 2011 4.734 4.761 4.597 4.597 96,122,400 -0.23(-4.76%)
Oct 28, 2011 4.789 4.936 4.761 4.827 159,039,472 +0.16(+3.52%)
Oct 27, 2011 4.575 4.741 4.566 4.663 151,552,896 +0.21(+4.82%)
Oct 26, 2011 4.340 4.471 4.292 4.449 117,698,400 +0.12(+2.79%)
Oct 25, 2011 4.478 4.482 4.319 4.328 87,392,472 -0.17(-3.73%)
Oct 24, 2011 4.423 4.520 4.400 4.495 73,122,416 +0.11(+2.52%)
Oct 21, 2011 4.328 4.419 4.316 4.385 86,668,776 +0.11(+2.59%)
Oct 20, 2011 4.300 4.323 4.190 4.274 108,241,632 -0.04(-0.96%)
Oct 19, 2011 4.381 4.406 4.292 4.316 79,740,920 -0.11(-2.46%)
Oct 18, 2011 4.272 4.459 4.241 4.425 119,141,352 +0.13(+3.02%)
Oct 17, 2011 4.464 4.482 4.267 4.295 96,841,184 -0.22(-4.79%)
Oct 14, 2011 4.495 4.551 4.476 4.511 69,341,784 +0.08(+1.87%)
Oct 13, 2011 4.478 4.483 4.343 4.428 89,673,104 -0.04(-0.93%)
Oct 12, 2011 4.513 4.542 4.435 4.469 119,524,272 -0.01(-0.19%)
Oct 11, 2011 4.421 4.497 4.402 4.478 102,149,392 +0.03(+0.70%)
Oct 10, 2011 4.376 4.489 4.369 4.447 125,699,480 +0.15(+3.46%)
Oct 07, 2011 4.336 4.428 4.240 4.298 174,758,592 -0.03(-0.68%)
Oct 06, 2011 4.248 4.330 4.234 4.328 164,838,512 +0.21(+4.99%)
Oct 05, 2011 3.970 4.169 3.948 4.122 179,651,424 +0.15(+3.65%)
Oct 04, 2011 3.789 3.986 3.773 3.977 178,985,840 +0.14(+3.69%)
Oct 03, 2011 3.916 4.012 3.832 3.835 164,932,336 -0.04(-1.11%)
Sep 30, 2011 4.072 4.103 3.873 3.879 232,378,080 -0.23(-5.59%)
Sep 29, 2011 4.114 4.226 4.032 4.108 155,279,936 +0.10(+2.54%)
Sep 28, 2011 4.136 4.143 3.993 4.006 137,807,248 -0.07(-1.70%)
Sep 27, 2011 4.036 4.233 4.008 4.076 228,772,912 +0.15(+3.88%)
Sep 26, 2011 3.903 3.986 3.875 3.924 184,768,416 +0.07(+1.75%)
Sep 23, 2011 3.891 3.908 3.714 3.856 398,838,176 -0.08(-2.11%)
Sep 22, 2011 3.982 4.096 3.846 3.939 372,097,280 -0.20(-4.92%)
Sep 21, 2011 3.901 4.336 3.837 4.143 511,520,352 +0.26(+6.72%)
Sep 20, 2011 3.951 3.987 3.877 3.882 149,584,000 -0.08(-1.92%)
Sep 19, 2011 3.991 4.010 3.908 3.958 97,676,464 -0.11(-2.63%)
Sep 16, 2011 4.044 4.076 4.000 4.065 135,556,320 +0.04(+1.12%)
Sep 15, 2011 4.012 4.032 3.927 4.020 91,566,848 +0.06(+1.48%)
Sep 14, 2011 3.920 3.996 3.866 3.962 130,348,032 +0.04(+1.01%)
Sep 13, 2011 3.910 3.936 3.875 3.922 140,923,200 +0.02(+0.53%)
Sep 12, 2011 3.823 3.905 3.823 3.901 163,371,520 -0.01(-0.31%)
Sep 09, 2011 4.069 4.088 3.887 3.913 213,600,256 -0.21(-5.11%)
Sep 08, 2011 4.207 4.262 4.120 4.124 124,341,536 -0.05(-1.12%)
Sep 07, 2011 4.141 4.203 4.095 4.171 118,337,784 +0.09(+2.16%)
Sep 06, 2011 4.022 4.091 3.956 4.082 162,912,192 -0.12(-2.92%)
Sep 02, 2011 4.328 4.333 4.202 4.205 108,463,568 -0.23(-5.18%)
Sep 01, 2011 4.526 4.570 4.433 4.435 94,727,000 -0.06(-1.38%)
Aug 31, 2011 4.539 4.563 4.482 4.497 131,037,856 -0.00(-0.08%)
Aug 30, 2011 4.488 4.525 4.444 4.501 135,516,624 -0.01(-0.27%)
Aug 29, 2011 4.311 4.518 4.302 4.513 133,564,048 +0.22(+5.24%)
Aug 26, 2011 4.253 4.376 4.224 4.288 132,216,544 -0.04(-0.84%)
Aug 25, 2011 4.343 4.362 4.229 4.324 147,910,384 -0.03(-0.71%)
Aug 24, 2011 4.240 4.371 4.190 4.355 167,302,192 +0.12(+2.73%)
Aug 23, 2011 4.238 4.272 4.155 4.240 197,609,584 +0.02(+0.37%)
Aug 22, 2011 4.174 4.359 4.169 4.224 353,802,368 +0.15(+3.60%)
Aug 19, 2011 4.077 4.148 3.930 4.077 747,171,392 -1.02(-20.03%)
Aug 18, 2011 5.159 5.874 4.948 5.098 553,804,736 -0.32(-5.99%)
Aug 17, 2011 5.525 5.563 5.351 5.423 138,485,728 -0.21(-3.74%)
Aug 16, 2011 5.516 5.698 5.511 5.634 105,067,256 +0.03(+0.55%)
Aug 15, 2011 5.589 5.662 5.568 5.603 100,071,096 +0.02(+0.34%)
Aug 12, 2011 5.504 5.591 5.452 5.584 137,299,104 +0.22(+4.09%)
Aug 11, 2011 5.140 5.430 5.140 5.364 155,488,096 +0.21(+3.99%)
Aug 10, 2011 5.338 5.359 5.145 5.159 160,337,056 -0.29(-5.30%)
Aug 09, 2011 5.378 5.451 5.140 5.447 190,842,800 +0.12(+2.34%)
Aug 08, 2011 5.378 5.511 5.309 5.323 195,697,280 -0.31(-5.58%)
Aug 05, 2011 5.672 5.699 5.446 5.637 182,716,448 +0.02(+0.28%)
Aug 04, 2011 5.827 5.829 5.615 5.622 145,867,120 -0.30(-5.08%)
Aug 03, 2011 5.926 5.962 5.826 5.922 122,147,232 -0.01(-0.20%)
Aug 02, 2011 6.019 6.066 5.933 5.934 92,998,264 -0.15(-2.41%)
Aug 01, 2011 6.116 6.133 5.990 6.081 91,134,560 +0.01(+0.09%)
Jul 29, 2011 6.185 6.198 6.064 6.076 118,407,664 -0.18(-2.93%)
Jul 28, 2011 6.335 6.372 6.240 6.259 85,112,848 -0.10(-1.55%)
Jul 27, 2011 6.380 6.429 6.297 6.358 109,661,128 -0.12(-1.79%)
Jul 26, 2011 6.408 6.513 6.399 6.474 84,607,224 +0.07(+1.02%)
Jul 25, 2011 6.266 6.461 6.258 6.408 110,815,128 +0.07(+1.06%)
Jul 22, 2011 6.389 6.391 6.334 6.340 92,876,528 +0.08(+1.30%)
Jul 21, 2011 6.106 6.283 6.033 6.259 104,981,120 +0.16(+2.69%)
Jul 20, 2011 6.182 6.188 6.066 6.095 86,875,144 -0.06(-0.93%)
Jul 19, 2011 6.088 6.169 6.035 6.152 92,409,344 +0.10(+1.68%)
Jul 18, 2011 6.043 6.064 6.012 6.050 88,714,840 -0.01(-0.20%)
Jul 15, 2011 6.095 6.114 6.042 6.062 87,790,144 -0.01(-0.11%)
Jul 14, 2011 6.140 6.166 6.049 6.069 89,368,808 -0.05(-0.87%)
Jul 13, 2011 6.116 6.185 6.099 6.123 64,045,392 +0.03(+0.48%)
Jul 12, 2011 6.074 6.169 6.064 6.093 87,828,520 -0.00(-0.06%)
Jul 11, 2011 6.220 6.220 6.076 6.097 105,656,392 -0.20(-3.13%)
Jul 08, 2011 6.242 6.296 6.185 6.294 87,264,856 -0.00(-0.05%)
Jul 07, 2011 6.301 6.321 6.277 6.297 92,827,872 +0.04(+0.69%)
Jul 06, 2011 6.299 6.321 6.237 6.254 94,913,376 -0.05(-0.74%)
Jul 05, 2011 6.354 6.392 6.266 6.301 94,981,312 -0.10(-1.57%)
Jul 01, 2011 6.315 6.415 6.278 6.401 85,983,744 +0.11(+1.79%)
Jun 30, 2011 6.271 6.434 6.259 6.289 158,462,768 +0.15(+2.39%)
Jun 29, 2011 6.076 6.150 6.062 6.142 78,213,312 +0.08(+1.31%)
Jun 28, 2011 6.059 6.081 6.039 6.062 82,404,280 +0.02(+0.31%)
Jun 27, 2011 6.055 6.107 6.031 6.043 88,227,424 +0.01(+0.23%)
Jun 24, 2011 6.078 6.083 6.026 6.030 213,297,856 -0.06(-0.94%)
Jun 23, 2011 6.016 6.097 5.969 6.087 112,862,808 +0.02(+0.31%)
Jun 22, 2011 6.102 6.133 6.066 6.068 74,288,520 -0.03(-0.51%)
Jun 21, 2011 6.069 6.159 6.052 6.099 98,159,208 +0.05(+0.89%)
Jun 20, 2011 6.056 6.062 6.033 6.045 96,266,392 -0.00(-0.03%)
Jun 17, 2011 6.085 6.102 6.036 6.047 227,836,192 +0.01(+0.09%)
Jun 16, 2011 5.890 6.066 5.884 6.042 163,046,736 +0.12(+2.07%)
Jun 15, 2011 5.966 5.971 5.865 5.919 144,415,504 -0.08(-1.35%)
Jun 14, 2011 6.021 6.095 5.985 6.000 116,478,920 +0.01(+0.23%)
Jun 13, 2011 6.069 6.078 5.978 5.986 125,828,472 -0.10(-1.70%)
Jun 10, 2011 6.135 6.138 6.071 6.090 82,890,576 -0.04(-0.59%)
Jun 09, 2011 6.135 6.173 6.109 6.126 67,006,732 +0.02(+0.28%)
Jun 08, 2011 6.087 6.176 6.081 6.109 92,682,880 -0.04(-0.59%)
Jun 07, 2011 6.242 6.245 6.145 6.145 98,217,520 -0.07(-1.08%)
Jun 06, 2011 6.218 6.261 6.204 6.213 89,262,504 -0.03(-0.42%)
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.