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

HP Inc (NY: HPQ )

27.77 +0.14 (+0.52%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 19, 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, 2000 5.372 5.372 5.164 5.191 42,327,892 -0.19(-3.46%)
May 30, 2000 5.167 5.388 5.167 5.377 28,541,576 +0.28(+5.40%)
May 26, 2000 5.021 5.180 4.948 5.102 26,693,986 +0.08(+1.61%)
May 25, 2000 5.123 5.267 4.967 5.021 43,532,996 -0.10(-2.00%)
May 24, 2000 5.202 5.202 4.889 5.123 60,365,060 -0.09(-1.72%)
May 23, 2000 5.302 5.396 5.183 5.213 30,570,916 -0.09(-1.68%)
May 22, 2000 5.450 5.483 5.118 5.302 42,867,352 -0.15(-2.73%)
May 19, 2000 5.688 5.690 5.386 5.450 38,233,324 -0.24(-4.18%)
May 18, 2000 5.617 5.728 5.610 5.688 38,468,328 +0.07(+1.25%)
May 17, 2000 5.852 5.852 5.539 5.617 64,255,880 -0.36(-6.09%)
May 16, 2000 5.812 6.112 5.812 5.982 52,728,116 +0.19(+3.36%)
May 15, 2000 5.682 5.809 5.504 5.788 32,802,844 +0.11(+1.85%)
May 12, 2000 5.664 5.982 5.664 5.682 36,536,228 +0.03(+0.52%)
May 11, 2000 5.453 5.674 5.348 5.653 37,510,960 +0.20(+3.67%)
May 10, 2000 5.699 5.699 5.294 5.453 42,867,352 -0.28(-4.94%)
May 09, 2000 5.850 5.850 5.671 5.736 23,129,616 -0.12(-2.12%)
May 08, 2000 5.904 5.904 5.763 5.861 19,116,084 -0.05(-0.78%)
May 05, 2000 5.707 5.995 5.647 5.906 28,062,314 +0.20(+3.50%)
May 04, 2000 5.723 5.744 5.509 5.707 33,532,156 -0.02(-0.28%)
May 03, 2000 5.890 5.890 5.572 5.723 39,922,320 -0.24(-4.03%)
May 02, 2000 6.004 6.133 5.960 5.963 29,438,746 -0.04(-0.68%)
May 01, 2000 5.831 6.114 5.723 6.004 44,401,224 +0.17(+2.96%)
Apr 28, 2000 5.955 5.990 5.796 5.831 28,667,760 -0.12(-2.09%)
Apr 27, 2000 6.052 6.052 5.844 5.955 43,574,668 -0.12(-1.91%)
Apr 26, 2000 6.017 6.217 5.971 6.071 46,684,088 +0.05(+0.90%)
Apr 25, 2000 5.772 6.047 5.772 6.017 45,032,136 +0.30(+5.29%)
Apr 24, 2000 5.969 5.969 5.623 5.715 47,163,348 -0.31(-5.15%)
Apr 20, 2000 5.866 6.044 5.842 6.025 34,674,744 +0.16(+2.72%)
Apr 19, 2000 6.006 6.023 5.809 5.866 39,137,440 -0.14(-2.34%)
Apr 18, 2000 5.777 6.090 5.734 6.006 61,749,596 +0.23(+3.97%)
Apr 17, 2000 5.315 5.777 5.315 5.777 64,846,276 +0.46(+8.74%)
Apr 14, 2000 5.699 5.863 5.224 5.313 72,404,496 -0.39(-6.78%)
Apr 13, 2000 5.831 5.988 5.685 5.699 53,758,416 -0.13(-2.27%)
Apr 12, 2000 6.298 6.366 5.755 5.831 54,065,188 -0.47(-7.41%)
Apr 11, 2000 6.360 6.476 6.085 6.298 39,450,004 -0.06(-0.98%)
Apr 10, 2000 6.625 6.625 6.301 6.360 44,637,384 -0.38(-5.61%)
Apr 07, 2000 6.398 6.738 6.333 6.738 37,613,988 +0.34(+5.31%)
Apr 06, 2000 6.176 6.417 6.176 6.398 40,758,136 +0.26(+4.32%)
Apr 05, 2000 5.966 6.401 5.917 6.133 61,949,864 +0.17(+2.80%)
Apr 04, 2000 5.725 6.039 5.572 5.966 56,502,020 +0.24(+4.20%)
Apr 03, 2000 5.725 5.896 5.626 5.725 41,420,304 +0.00(+0.00%)
Mar 31, 2000 5.647 5.939 5.615 5.725 45,100,436 +0.08(+1.38%)
Mar 30, 2000 5.831 5.831 5.620 5.647 38,828,352 -0.18(-3.15%)
Mar 29, 2000 6.077 6.079 5.782 5.831 44,484,572 -0.25(-4.04%)
Mar 28, 2000 6.314 6.341 6.047 6.077 30,679,734 -0.24(-3.76%)
Mar 27, 2000 6.204 6.430 6.204 6.314 26,764,602 +0.16(+2.68%)
Mar 24, 2000 6.360 6.463 6.049 6.150 33,960,484 -0.21(-3.31%)
Mar 23, 2000 6.314 6.457 6.160 6.360 31,189,096 +0.05(+0.73%)
Mar 22, 2000 6.128 6.341 6.122 6.314 30,886,952 +0.19(+3.04%)
Mar 21, 2000 6.206 6.206 5.995 6.128 42,500,380 -0.09(-1.47%)
Mar 20, 2000 6.004 6.341 5.974 6.220 42,771,268 +0.22(+3.60%)
Mar 17, 2000 5.744 6.182 5.744 6.004 80,501,024 +0.26(+4.51%)
Mar 16, 2000 5.701 5.744 5.356 5.744 88,826,760 +0.04(+0.76%)
Mar 15, 2000 6.036 6.085 5.607 5.701 61,361,784 -0.33(-5.55%)
Mar 14, 2000 6.328 6.479 6.036 6.036 38,048,104 -0.29(-4.61%)
Mar 13, 2000 6.347 6.452 6.122 6.328 37,800,368 -0.02(-0.30%)
Mar 10, 2000 6.560 6.716 6.306 6.347 38,249,532 -0.21(-3.25%)
Mar 09, 2000 6.106 6.643 6.106 6.560 53,038,364 +0.48(+7.81%)
Mar 08, 2000 6.176 6.228 6.033 6.085 46,469,924 -0.09(-1.48%)
Mar 07, 2000 6.328 6.528 6.133 6.176 69,907,472 -0.15(-2.39%)
Mar 06, 2000 5.988 6.568 5.909 6.328 70,548,808 +0.34(+5.68%)
Mar 03, 2000 5.790 6.042 5.790 5.988 51,435,036 +0.20(+3.46%)
Mar 02, 2000 5.772 5.831 5.712 5.788 28,468,646 +0.02(+0.28%)
Mar 01, 2000 5.809 5.950 5.709 5.772 44,154,648 -0.04(-0.65%)
Feb 29, 2000 5.566 5.971 5.515 5.809 62,465,016 +0.24(+4.36%)
Feb 28, 2000 5.383 5.582 5.288 5.566 57,479,064 +0.18(+3.42%)
Feb 25, 2000 5.593 5.593 5.380 5.383 44,294,720 -0.21(-3.77%)
Feb 24, 2000 5.634 5.634 5.485 5.593 43,659,176 -0.05(-0.96%)
Feb 23, 2000 5.529 5.658 5.415 5.647 40,160,796 +0.12(+2.15%)
Feb 22, 2000 5.572 5.582 5.402 5.529 44,292,404 -0.04(-0.78%)
Feb 18, 2000 5.529 5.631 5.509 5.572 64,892,584 +0.04(+0.78%)
Feb 17, 2000 5.550 5.550 5.339 5.529 61,141,832 -0.13(-2.29%)
Feb 16, 2000 5.423 5.701 5.423 5.658 58,579,980 +0.27(+5.01%)
Feb 15, 2000 5.313 5.455 5.267 5.388 47,859,088 +0.08(+1.42%)
Feb 14, 2000 5.242 5.367 5.205 5.313 38,002,956 +0.07(+1.34%)
Feb 11, 2000 5.442 5.442 5.177 5.242 32,317,794 -0.20(-3.67%)
Feb 10, 2000 5.356 5.464 5.318 5.442 29,303,302 +0.09(+1.61%)
Feb 09, 2000 5.364 5.485 5.283 5.356 47,871,824 -0.01(-0.15%)
Feb 08, 2000 5.507 5.507 5.291 5.364 54,662,532 -0.19(-3.35%)
Feb 07, 2000 5.097 5.572 5.062 5.550 72,840,928 +0.45(+8.90%)
Feb 04, 2000 4.940 5.167 4.940 5.097 53,385,656 +0.19(+3.96%)
Feb 03, 2000 4.794 5.032 4.794 4.902 45,964,036 +0.13(+2.66%)
Feb 02, 2000 4.597 4.867 4.597 4.775 39,610,916 +0.21(+4.49%)
Feb 01, 2000 4.675 4.724 4.492 4.570 37,972,856 -0.11(-2.25%)
Jan 31, 2000 4.697 4.743 4.486 4.675 32,188,138 -0.02(-0.46%)
Jan 28, 2000 4.686 4.832 4.632 4.697 34,179,276 +0.01(+0.23%)
Jan 27, 2000 4.697 4.921 4.621 4.686 52,379,668 -0.01(-0.23%)
Jan 26, 2000 4.805 4.805 4.621 4.697 42,896,292 -0.17(-3.44%)
Jan 25, 2000 4.881 4.891 4.659 4.864 42,045,428 -0.02(-0.34%)
Jan 24, 2000 4.886 4.954 4.824 4.881 33,014,692 -0.01(-0.11%)
Jan 21, 2000 5.015 5.032 4.878 4.886 33,974,376 -0.13(-2.58%)
Jan 20, 2000 5.010 5.091 4.875 5.015 35,599,700 +0.01(+0.10%)
Jan 19, 2000 4.905 5.026 4.810 5.010 40,288,136 +0.11(+2.15%)
Jan 18, 2000 4.859 5.032 4.792 4.905 37,362,780 +0.05(+0.94%)
Jan 14, 2000 4.870 4.964 4.794 4.859 33,128,140 -0.01(-0.22%)
Jan 13, 2000 4.853 4.891 4.740 4.870 30,771,188 +0.02(+0.34%)
Jan 12, 2000 4.689 4.886 4.586 4.853 38,343,300 +0.16(+3.51%)
Jan 11, 2000 4.797 4.827 4.648 4.689 27,483,496 -0.11(-2.25%)
Jan 10, 2000 4.635 4.827 4.635 4.797 40,098,280 +0.31(+6.92%)
Jan 07, 2000 4.365 4.578 4.365 4.486 42,855,776 +0.12(+2.84%)
Jan 06, 2000 4.656 4.656 4.362 4.362 41,964,396 -0.30(-6.37%)
Jan 05, 2000 4.689 4.773 4.503 4.659 58,894,856 -0.03(-0.64%)
Jan 04, 2000 4.989 4.989 4.656 4.689 42,719,176 -0.38(-7.56%)
Jan 03, 2000 4.913 5.132 4.891 5.072 48,289,732 +0.16(+3.24%)
Dec 31, 1999 4.978 4.983 4.913 4.913 8,006,227 -0.06(-1.30%)
Dec 30, 1999 4.924 5.094 4.924 4.978 23,986,270 +0.07(+1.43%)
Dec 29, 1999 4.824 5.005 4.824 4.907 25,412,480 +0.10(+2.08%)
Dec 28, 1999 4.697 4.875 4.697 4.808 20,844,438 +0.12(+2.59%)
Dec 27, 1999 4.864 4.900 4.673 4.686 28,921,282 -0.18(-3.66%)
Dec 23, 1999 4.656 4.875 4.656 4.864 32,180,034 +0.25(+5.31%)
Dec 22, 1999 4.670 4.670 4.557 4.619 24,355,556 -0.08(-1.66%)
Dec 21, 1999 4.580 4.705 4.494 4.697 24,654,226 +0.12(+2.57%)
Dec 20, 1999 4.546 4.681 4.454 4.580 27,368,888 +0.03(+0.74%)
Dec 17, 1999 4.605 4.684 4.540 4.546 54,105,708 -0.06(-1.28%)
Dec 16, 1999 4.368 4.611 4.352 4.605 50,256,560 +0.24(+5.44%)
Dec 15, 1999 4.465 4.465 4.279 4.368 49,572,396 -0.10(-2.18%)
Dec 14, 1999 4.565 4.565 4.427 4.465 47,106,624 -0.19(-4.04%)
Dec 13, 1999 4.708 4.729 4.540 4.653 49,382,544 -0.06(-1.17%)
Dec 10, 1999 4.773 4.810 4.673 4.708 53,723,688 -0.06(-1.36%)
Dec 09, 1999 4.743 4.872 4.665 4.773 63,936,372 +0.03(+0.63%)
Dec 08, 1999 4.635 4.770 4.635 4.743 49,238,996 +0.15(+3.27%)
Dec 07, 1999 4.522 4.745 4.462 4.593 50,138,480 +0.07(+1.57%)
Dec 06, 1999 4.535 4.656 4.395 4.522 40,951,460 -0.01(-0.30%)
Dec 03, 1999 4.416 4.630 4.416 4.535 68,074,928 +0.23(+5.26%)
Dec 02, 1999 4.233 4.378 4.233 4.308 65,788,596 +0.14(+3.37%)
Dec 01, 1999 4.106 4.214 4.106 4.168 45,437,312 +0.07(+1.72%)
Nov 30, 1999 4.146 4.289 4.082 4.098 46,459,504 -0.05(-1.18%)
Nov 29, 1999 4.119 4.214 4.098 4.146 33,358,510 +0.03(+0.66%)
Nov 26, 1999 4.206 4.252 4.114 4.119 16,544,969 -0.09(-2.05%)
Nov 24, 1999 4.063 4.216 4.030 4.206 44,545,928 +0.14(+3.52%)
Nov 23, 1999 4.052 4.101 4.038 4.063 46,684,088 +0.01(+0.27%)
Nov 22, 1999 4.044 4.092 4.028 4.052 56,808,792 +0.01(+0.20%)
Nov 19, 1999 4.073 4.122 4.006 4.044 85,632,832 -0.03(-0.73%)
Nov 18, 1999 3.676 4.090 3.676 4.073 248,139,808 +0.57(+16.43%)
Nov 17, 1999 3.288 3.509 3.248 3.498 71,114,888 +0.21(+6.41%)
Nov 16, 1999 3.223 3.288 3.215 3.288 50,160,476 +0.06(+2.01%)
Nov 15, 1999 3.307 3.307 3.220 3.223 45,766,080 -0.09(-2.70%)
Nov 12, 1999 3.188 3.312 3.164 3.312 50,782,128 +0.12(+3.90%)
Nov 11, 1999 3.196 3.239 3.164 3.188 45,437,312 -0.01(-0.26%)
Nov 10, 1999 3.356 3.358 3.158 3.196 73,432,480 -0.16(-4.75%)
Nov 09, 1999 3.428 3.474 3.339 3.356 33,555,308 -0.07(-2.12%)
Nov 08, 1999 3.374 3.442 3.374 3.428 28,747,636 +0.08(+2.25%)
Nov 05, 1999 3.345 3.450 3.345 3.353 48,492,320 +0.04(+1.21%)
Nov 04, 1999 3.188 3.323 3.188 3.312 50,771,708 +0.14(+4.53%)
Nov 03, 1999 3.121 3.194 3.102 3.169 47,936,652 +0.05(+1.55%)
Nov 02, 1999 3.223 3.242 3.118 3.121 48,327,932 -0.10(-3.18%)
Nov 01, 1999 3.204 3.264 3.180 3.223 43,343,144 +0.02(+0.58%)
Oct 29, 1999 3.134 3.248 3.134 3.204 60,567,644 +0.13(+4.13%)
Oct 28, 1999 3.002 3.110 3.002 3.077 146,460,944 +0.18(+6.34%)
Oct 27, 1999 3.269 3.269 2.894 2.894 117,303,504 -0.42(-12.56%)
Oct 26, 1999 3.288 3.356 3.283 3.309 35,546,448 +0.02(+0.66%)
Oct 25, 1999 3.277 3.342 3.218 3.288 32,891,982 +0.01(+0.33%)
Oct 22, 1999 3.239 3.326 3.229 3.277 32,349,050 +0.04(+1.16%)
Oct 21, 1999 3.255 3.255 3.131 3.239 74,455,832 -0.07(-2.04%)
Oct 20, 1999 3.201 3.358 3.201 3.307 97,742,888 +0.12(+3.81%)
Oct 19, 1999 3.380 3.450 3.134 3.185 105,528,008 -0.19(-5.75%)
Oct 18, 1999 3.514 3.514 3.261 3.380 72,825,880 -0.19(-5.44%)
Oct 15, 1999 3.542 3.639 3.439 3.574 54,582,656 +0.03(+0.91%)
Oct 14, 1999 3.596 3.639 3.520 3.542 46,610,000 -0.05(-1.50%)
Oct 13, 1999 3.625 3.706 3.596 3.596 45,771,868 -0.03(-0.82%)
Oct 12, 1999 3.798 3.798 3.625 3.625 43,292,208 -0.18(-4.82%)
Oct 11, 1999 3.777 3.863 3.733 3.809 35,796,496 +0.03(+0.86%)
Oct 08, 1999 3.790 3.790 3.617 3.777 59,186,584 -0.01(-0.35%)
Oct 07, 1999 3.849 3.885 3.744 3.790 54,315,240 -0.06(-1.54%)
Oct 06, 1999 3.631 3.871 3.631 3.849 68,906,112 +0.24(+6.58%)
Oct 05, 1999 3.596 3.682 3.563 3.612 77,124,192 +0.02(+0.44%)
Oct 04, 1999 3.774 3.847 3.563 3.596 95,147,464 -0.18(-4.72%)
Oct 01, 1999 3.863 3.863 3.739 3.774 85,683,768 -0.15(-3.72%)
Sep 30, 1999 3.855 3.974 3.822 3.920 85,231,136 +0.06(+1.68%)
Sep 29, 1999 4.108 4.108 3.838 3.855 67,053,892 -0.26(-6.24%)
Sep 28, 1999 4.152 4.173 3.965 4.111 54,076,768 -0.04(-0.97%)
Sep 27, 1999 4.173 4.292 4.130 4.152 43,185,704 -0.02(-0.52%)
Sep 24, 1999 4.076 4.198 4.054 4.173 51,785,800 +0.10(+2.38%)
Sep 23, 1999 4.263 4.327 4.028 4.076 47,730,592 -0.19(-4.38%)
Sep 22, 1999 4.292 4.341 4.211 4.263 64,798,812 -0.03(-0.68%)
Sep 21, 1999 4.462 4.462 4.279 4.292 48,155,444 -0.20(-4.51%)
Sep 20, 1999 4.400 4.513 4.400 4.494 42,185,504 +0.14(+3.22%)
Sep 17, 1999 4.489 4.540 4.322 4.354 62,445,336 -0.14(-3.01%)
Sep 16, 1999 4.646 4.646 4.389 4.489 57,702,488 -0.20(-4.20%)
Sep 15, 1999 4.786 4.859 4.686 4.686 29,919,166 -0.10(-2.08%)
Sep 14, 1999 4.789 4.853 4.697 4.786 29,545,250 -0.00(-0.05%)
Sep 13, 1999 4.848 4.900 4.773 4.789 22,470,920 -0.06(-1.23%)
Sep 10, 1999 4.921 4.951 4.810 4.848 32,581,734 -0.07(-1.48%)
Sep 09, 1999 4.751 4.924 4.751 4.921 34,396,912 +0.18(+3.76%)
Sep 08, 1999 4.719 4.832 4.689 4.743 33,750,948 +0.02(+0.51%)
Sep 07, 1999 4.733 4.810 4.719 4.719 29,111,134 -0.01(-0.31%)
Sep 03, 1999 4.581 4.740 4.581 4.733 34,810,188 +0.20(+4.43%)
Sep 02, 1999 4.535 4.613 4.449 4.532 22,861,044 -0.00(-0.06%)
Sep 01, 1999 4.551 4.581 4.497 4.535 23,695,702 -0.02(-0.35%)
Aug 31, 1999 4.449 4.637 4.449 4.551 40,777,816 +0.11(+2.49%)
Aug 30, 1999 4.519 4.522 4.419 4.441 20,566,606 -0.08(-1.73%)
Aug 27, 1999 4.432 4.600 4.421 4.519 35,221,152 +0.09(+1.95%)
Aug 26, 1999 4.535 4.535 4.419 4.432 35,578,860 -0.11(-2.32%)
Aug 25, 1999 4.597 4.632 4.503 4.538 29,761,728 -0.06(-1.30%)
Aug 24, 1999 4.535 4.619 4.524 4.597 33,884,080 +0.06(+1.37%)
Aug 23, 1999 4.529 4.551 4.446 4.535 34,642,332 +0.01(+0.12%)
Aug 20, 1999 4.419 4.529 4.419 4.529 31,529,442 +0.11(+2.56%)
Aug 19, 1999 4.421 4.441 4.319 4.416 42,611,516 -0.01(-0.12%)
Aug 18, 1999 4.511 4.511 4.346 4.421 49,771,508 -0.09(-2.04%)
Aug 17, 1999 4.578 4.578 4.468 4.513 76,992,216 -0.25(-5.22%)
Aug 16, 1999 4.608 4.829 4.608 4.762 41,561,536 +0.18(+4.01%)
Aug 13, 1999 4.535 4.632 4.535 4.578 54,068,664 +0.13(+2.85%)
Aug 12, 1999 4.702 4.702 4.416 4.451 46,948,028 -0.27(-5.77%)
Aug 11, 1999 4.608 4.727 4.576 4.724 33,333,042 +0.12(+2.51%)
Aug 10, 1999 4.651 4.691 4.567 4.608 38,876,972 -0.04(-0.93%)
Aug 09, 1999 4.794 4.827 4.605 4.651 38,684,804 -0.14(-2.98%)
Aug 06, 1999 4.918 5.005 4.756 4.794 40,577,544 -0.12(-2.52%)
Aug 05, 1999 4.762 4.924 4.670 4.918 42,814,100 +0.16(+3.28%)
Aug 04, 1999 4.686 4.813 4.643 4.762 52,016,168 +0.08(+1.61%)
Aug 03, 1999 4.546 4.721 4.546 4.686 46,084,432 +0.16(+3.58%)
Aug 02, 1999 4.522 4.675 4.489 4.524 24,927,430 +0.00(+0.06%)
Jul 30, 1999 4.600 4.635 4.522 4.522 27,462,658 -0.08(-1.70%)
Jul 29, 1999 4.686 4.686 4.581 4.600 29,197,958 -0.15(-3.13%)
Jul 28, 1999 4.719 4.827 4.689 4.748 25,991,300 +0.03(+0.63%)
Jul 27, 1999 4.608 4.786 4.608 4.719 35,356,596 +0.15(+3.37%)
Jul 26, 1999 4.611 4.611 4.551 4.565 23,560,258 -0.09(-1.91%)
Jul 23, 1999 4.567 4.716 4.567 4.654 40,601,856 +0.11(+2.38%)
Jul 22, 1999 4.789 4.789 4.538 4.546 50,125,748 -0.32(-6.49%)
Jul 21, 1999 4.778 4.921 4.729 4.862 39,440,744 +0.08(+1.75%)
Jul 20, 1999 4.986 4.986 4.762 4.778 52,491,960 -0.24(-4.84%)
Jul 19, 1999 4.978 5.116 4.978 5.021 56,080,640 +0.10(+1.97%)
Jul 16, 1999 4.881 4.948 4.816 4.924 48,533,992 +0.04(+0.88%)
Jul 15, 1999 4.684 4.902 4.624 4.881 43,035,212 +0.20(+4.21%)
Jul 14, 1999 4.721 4.773 4.640 4.684 36,559,380 -0.04(-0.80%)
Jul 13, 1999 4.627 4.740 4.562 4.721 29,449,166 +0.09(+2.04%)
Jul 12, 1999 4.608 4.640 4.557 4.627 23,650,554 +0.02(+0.40%)
Jul 09, 1999 4.570 4.619 4.500 4.608 28,410,764 +0.04(+0.83%)
Jul 08, 1999 4.303 4.594 4.303 4.570 65,326,696 +0.28(+6.55%)
Jul 07, 1999 4.335 4.360 4.254 4.289 23,557,944 -0.05(-1.06%)
Jul 06, 1999 4.395 4.449 4.330 4.335 20,734,462 -0.06(-1.36%)
Jul 02, 1999 4.406 4.435 4.362 4.395 22,509,122 -0.01(-0.25%)
Jul 01, 1999 4.341 4.432 4.284 4.406 37,794,580 +0.06(+1.49%)
Jun 30, 1999 4.206 4.341 4.114 4.341 45,307,656 +0.14(+3.21%)
Jun 29, 1999 4.206 4.214 4.149 4.206 31,554,910 +0.00(+0.00%)
Jun 28, 1999 4.017 4.211 4.017 4.206 43,746,000 +0.21(+5.13%)
Jun 25, 1999 3.939 4.006 3.939 4.000 16,773,024 +0.08(+1.93%)
Jun 24, 1999 4.011 4.011 3.898 3.925 23,364,618 -0.09(-2.23%)
Jun 23, 1999 4.022 4.036 3.955 4.014 23,336,834 -0.01(-0.19%)
Jun 22, 1999 4.054 4.181 4.009 4.022 43,686,960 -0.03(-0.80%)
Jun 21, 1999 3.971 4.065 3.944 4.054 27,917,610 +0.08(+2.10%)
Jun 18, 1999 3.863 3.971 3.863 3.971 36,214,404 +0.11(+2.94%)
Jun 17, 1999 3.892 3.892 3.812 3.857 31,223,826 -0.06(-1.59%)
Jun 16, 1999 3.779 3.928 3.779 3.920 33,616,664 +0.19(+4.99%)
Jun 15, 1999 3.709 3.758 3.709 3.733 33,774,104 +0.02(+0.66%)
Jun 14, 1999 3.817 3.855 3.698 3.709 33,385,136 -0.11(-2.83%)
Jun 11, 1999 4.017 4.036 3.803 3.817 26,155,684 -0.20(-4.98%)
Jun 10, 1999 4.003 4.033 3.974 4.017 25,001,518 +0.01(+0.33%)
Jun 09, 1999 3.930 4.017 3.930 4.003 18,433,078 +0.09(+2.35%)
Jun 08, 1999 4.060 4.082 3.911 3.911 24,925,114 -0.15(-3.66%)
Jun 07, 1999 3.909 4.092 3.903 4.060 28,600,616 +0.15(+3.87%)
Jun 04, 1999 3.949 4.014 3.868 3.909 23,399,346 -0.04(-1.03%)
Jun 03, 1999 3.876 3.990 3.871 3.949 32,030,700 +0.07(+1.88%)
Jun 02, 1999 3.892 3.906 3.768 3.876 39,815,816 -0.02(-0.41%)
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.