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 (%)
May 28, 2010 7.949 8.132 7.906 7.949 110,770,816 -0.16(-1.98%)
May 27, 2010 8.011 8.136 8.008 8.110 103,834,016 +0.21(+2.67%)
May 26, 2010 7.992 8.077 7.876 7.899 2,894 -0.02(-0.28%)
May 25, 2010 7.695 7.930 7.631 7.921 5,498 +0.03(+0.35%)
May 24, 2010 7.996 8.117 7.885 7.894 104,628,000 -0.15(-1.91%)
May 21, 2010 7.768 8.087 7.740 8.047 161,048,240 +0.13(+1.70%)
May 20, 2010 7.876 8.079 7.842 7.913 33,554 -0.21(-2.55%)
May 19, 2010 8.277 8.319 8.006 8.120 187,095,904 +0.04(+0.45%)
May 18, 2010 8.336 8.341 8.061 8.084 1,530,681 -0.13(-1.54%)
May 17, 2010 8.198 8.239 8.058 8.210 98,134,624 +0.02(+0.19%)
May 14, 2010 8.194 8.327 8.049 8.194 150,266,224 -0.22(-2.65%)
May 13, 2010 8.559 8.638 8.398 8.417 636 -0.04(-0.46%)
May 12, 2010 8.412 8.614 8.400 8.456 102,353,952 +0.09(+1.08%)
May 11, 2010 8.531 8.540 8.331 8.365 8,682 -0.12(-1.38%)
May 10, 2010 8.500 8.516 8.431 8.482 136,016,992 +0.41(+5.07%)
May 07, 2010 8.310 8.345 7.880 8.073 223,615,648 -0.28(-3.35%)
May 06, 2010 8.345 8.982 7.246 8.353 56,382 -0.34(-3.89%)
May 05, 2010 8.745 8.831 8.664 8.691 81,215,296 -0.06(-0.66%)
May 04, 2010 9.018 9.027 8.690 8.749 5,273 -0.36(-3.93%)
May 03, 2010 8.991 9.148 8.982 9.106 67,536,296 +0.13(+1.42%)
Apr 30, 2010 9.157 9.222 8.970 8.979 91,060,968 -0.16(-1.72%)
Apr 29, 2010 9.089 9.157 9.079 9.136 113,014,376 -0.07(-0.75%)
Apr 28, 2010 9.176 9.250 9.174 9.205 93,035,712 +0.01(+0.06%)
Apr 27, 2010 9.333 9.373 9.176 9.200 84,233,840 -0.17(-1.86%)
Apr 26, 2010 9.317 9.433 9.298 9.374 70,026,224 +0.06(+0.67%)
Apr 23, 2010 9.219 9.314 9.162 9.312 56,630,644 +0.10(+1.11%)
Apr 22, 2010 9.212 9.246 9.072 9.210 71,723,632 -0.07(-0.73%)
Apr 21, 2010 9.278 9.335 9.200 9.278 591,148 +0.02(+0.26%)
Apr 20, 2010 9.303 9.328 9.219 9.253 70,916,208 -0.01(-0.15%)
Apr 19, 2010 9.234 9.283 9.164 9.267 62,113,288 -0.02(-0.20%)
Apr 16, 2010 9.338 9.459 9.248 9.286 90,460,848 -0.08(-0.89%)
Apr 15, 2010 9.364 9.383 9.252 9.369 81,838,968 -0.05(-0.53%)
Apr 14, 2010 9.333 9.440 9.321 9.419 69,596,976 +0.13(+1.38%)
Apr 13, 2010 9.310 9.326 9.253 9.291 46,951,108 -0.02(-0.19%)
Apr 12, 2010 9.293 9.329 9.290 9.309 48,934,836 +0.00(+0.02%)
Apr 09, 2010 9.267 9.307 9.226 9.307 43,327,828 +0.04(+0.45%)
Apr 08, 2010 9.186 9.286 9.117 9.265 52,133,072 +0.06(+0.64%)
Apr 07, 2010 9.284 9.302 9.150 9.207 69,902,000 -0.10(-1.06%)
Apr 06, 2010 9.274 9.324 9.219 9.305 56,055,524 +0.02(+0.22%)
Apr 05, 2010 9.205 9.321 9.189 9.284 57,194,524 +0.09(+0.94%)
Apr 01, 2010 18.45 9.198 9.198 9.198 68,087,088 +0.02(+0.17%)
Mar 31, 2010 9.138 9.224 9.125 9.182 74,411,456 -0.02(-0.21%)
Mar 30, 2010 9.144 9.220 9.144 9.201 58,710,584 +0.05(+0.55%)
Mar 29, 2010 9.229 9.265 9.139 9.151 59,241,280 -0.08(-0.84%)
Mar 26, 2010 9.257 9.276 9.198 9.229 82,344,544 -0.01(-0.15%)
Mar 25, 2010 9.215 9.293 9.186 9.243 97,343,064 +0.08(+0.83%)
Mar 24, 2010 9.151 9.195 9.120 9.167 87,525,824 -0.02(-0.17%)
Mar 23, 2010 9.158 9.184 9.106 9.182 55,869,972 +0.03(+0.38%)
Mar 22, 2010 9.006 9.163 9.006 9.148 90,823,160 +0.08(+0.88%)
Mar 19, 2010 9.124 9.148 9.020 9.068 121,090,440 -0.04(-0.46%)
Mar 18, 2010 9.022 9.127 9.003 9.110 81,783,432 +0.09(+0.96%)
Mar 17, 2010 9.055 9.113 9.015 9.024 82,221,440 -0.02(-0.23%)
Mar 16, 2010 9.036 9.063 8.999 9.044 65,441,268 -0.01(-0.13%)
Mar 15, 2010 9.003 9.056 8.996 9.056 59,487,104 +0.01(+0.11%)
Mar 12, 2010 8.996 9.058 8.953 9.046 68,065,920 +0.06(+0.65%)
Mar 11, 2010 8.939 8.989 8.877 8.987 55,401,008 +0.04(+0.46%)
Mar 10, 2010 8.960 8.999 8.916 8.946 67,654,920 -0.02(-0.19%)
Mar 09, 2010 8.911 9.024 8.892 8.963 59,216,196 +0.03(+0.29%)
Mar 08, 2010 8.923 8.980 8.911 8.937 74,573,344 -0.05(-0.58%)
Mar 05, 2010 8.935 9.027 8.925 8.989 89,426,608 +0.09(+1.01%)
Mar 04, 2010 8.828 8.910 8.818 8.899 46,766,076 +0.07(+0.80%)
Mar 03, 2010 8.830 8.872 8.811 8.828 66,292,004 -0.00(-0.04%)
Mar 02, 2010 8.908 8.939 8.799 8.832 86,898,664 -0.07(-0.81%)
Mar 01, 2010 8.756 8.925 8.756 8.904 81,904,992 +0.13(+1.48%)
Feb 26, 2010 8.797 8.809 8.744 8.775 63,775,784 -0.02(-0.26%)
Feb 25, 2010 8.673 8.804 8.626 8.797 74,292,216 +0.01(+0.14%)
Feb 24, 2010 8.645 8.811 8.642 8.785 86,915,216 +0.13(+1.46%)
Feb 23, 2010 8.702 8.766 8.635 8.659 69,802,416 -0.08(-0.87%)
Feb 22, 2010 8.761 8.792 8.683 8.735 71,991,352 -0.04(-0.45%)
Feb 19, 2010 8.711 8.811 8.673 8.775 96,437,448 -0.00(-0.04%)
Feb 18, 2010 8.704 8.804 8.616 8.778 135,888,256 +0.12(+1.38%)
Feb 17, 2010 8.599 8.681 8.593 8.659 135,537,440 +0.12(+1.38%)
Feb 16, 2010 8.455 8.569 8.429 8.542 85,012,568 +0.17(+2.02%)
Feb 12, 2010 16.70 8.372 8.372 8.372 100,485,624 -0.03(-0.33%)
Feb 11, 2010 8.293 8.440 8.262 8.400 74,409,520 +0.10(+1.25%)
Feb 10, 2010 8.384 8.417 8.250 8.296 80,299,440 -0.02(-0.21%)
Feb 09, 2010 8.310 8.438 8.269 8.313 101,999,352 +0.06(+0.71%)
Feb 08, 2010 8.146 8.315 8.129 8.255 101,966,752 +0.08(+0.97%)
Feb 05, 2010 8.104 8.205 8.027 8.175 114,208,816 +0.05(+0.62%)
Feb 04, 2010 8.326 8.417 8.117 8.125 125,337,776 -0.29(-3.45%)
Feb 03, 2010 8.374 8.447 8.338 8.415 65,749,048 +0.02(+0.25%)
Feb 02, 2010 8.345 8.434 8.289 8.395 101,085,224 +0.13(+1.62%)
Feb 01, 2010 8.184 8.275 8.155 8.261 91,066,800 +0.13(+1.58%)
Jan 29, 2010 8.357 8.370 8.085 8.132 135,951,424 -0.12(-1.51%)
Jan 28, 2010 8.535 8.540 8.208 8.256 153,742,752 -0.29(-3.36%)
Jan 27, 2010 8.599 8.599 8.381 8.543 104,239,440 -0.05(-0.58%)
Jan 26, 2010 8.656 8.725 8.566 8.593 91,044,544 -0.06(-0.64%)
Jan 25, 2010 8.561 8.711 8.536 8.649 78,009,296 +0.13(+1.56%)
Jan 22, 2010 8.813 8.846 8.509 8.516 117,249,632 -0.35(-3.90%)
Jan 21, 2010 9.055 9.065 8.792 8.861 107,000,592 -0.16(-1.76%)
Jan 20, 2010 9.029 9.058 8.896 9.020 80,459,440 -0.09(-1.02%)
Jan 19, 2010 9.001 9.120 9.000 9.113 65,853,064 +0.05(+0.53%)
Jan 15, 2010 18.17 9.065 9.065 9.065 85,110,736 -0.01(-0.08%)
Jan 14, 2010 9.024 9.146 9.006 9.072 93,272,464 +0.05(+0.56%)
Jan 13, 2010 9.018 9.055 8.923 9.022 68,232,648 +0.04(+0.48%)
Jan 12, 2010 8.989 9.081 8.948 8.979 71,376,344 -0.08(-0.88%)
Jan 11, 2010 9.084 9.108 8.973 9.058 58,657,848 -0.03(-0.30%)
Jan 08, 2010 9.001 9.094 8.989 9.086 59,271,472 +0.07(+0.75%)
Jan 07, 2010 9.017 9.086 8.984 9.018 59,162,988 +0.00(+0.04%)
Jan 06, 2010 9.075 9.110 8.992 9.015 67,991,320 -0.08(-0.93%)
Jan 05, 2010 9.008 9.112 9.001 9.100 75,786,696 +0.04(+0.42%)
Jan 04, 2010 8.904 9.070 8.866 9.062 73,488,760 +0.16(+1.82%)
Dec 31, 2009 18.25 8.899 8.899 8.899 88,307,264 -0.25(-2.68%)
Dec 30, 2009 9.032 9.144 9.032 9.144 38,467,880 +0.06(+0.68%)
Dec 29, 2009 9.091 9.127 9.075 9.082 40,318,512 -0.03(-0.36%)
Dec 28, 2009 9.136 9.136 9.062 9.115 64,519,580 -0.02(-0.21%)
Dec 24, 2009 9.029 9.146 9.011 9.134 24,088,992 +0.07(+0.72%)
Dec 23, 2009 9.065 9.070 8.987 9.068 46,650,384 +0.01(+0.06%)
Dec 22, 2009 8.973 9.089 8.967 9.063 70,560,336 +0.06(+0.67%)
Dec 21, 2009 8.896 9.029 8.889 9.003 91,639,328 +0.11(+1.18%)
Dec 18, 2009 8.794 8.916 8.759 8.897 124,185,736 +0.16(+1.86%)
Dec 17, 2009 8.801 8.827 8.683 8.735 81,178,984 -0.12(-1.33%)
Dec 16, 2009 8.794 8.904 8.792 8.852 90,569,472 +0.04(+0.49%)
Dec 15, 2009 8.728 8.854 8.695 8.809 107,182,424 +0.05(+0.61%)
Dec 14, 2009 8.756 8.770 8.735 8.756 72,225,608 +0.11(+1.26%)
Dec 11, 2009 8.654 8.675 8.619 8.647 68,500,520 -0.02(-0.18%)
Dec 10, 2009 8.633 8.678 8.602 8.662 108,588,736 +0.03(+0.38%)
Dec 09, 2009 8.471 8.638 8.433 8.630 101,488,336 +0.17(+2.06%)
Dec 08, 2009 8.479 8.491 8.434 8.455 67,016,988 -0.05(-0.55%)
Dec 07, 2009 8.548 8.618 8.491 8.502 75,462,712 -0.10(-1.16%)
Dec 04, 2009 8.486 8.621 8.483 8.602 109,370,648 +0.14(+1.70%)
Dec 03, 2009 8.505 8.538 8.445 8.459 91,209,856 -0.00(-0.04%)
Dec 02, 2009 8.529 8.569 8.448 8.462 85,320,072 -0.11(-1.23%)
Dec 01, 2009 8.533 8.604 8.526 8.567 105,985,912 +0.09(+1.08%)
Nov 30, 2009 8.460 8.519 8.433 8.476 94,689,840 -0.00(-0.02%)
Nov 27, 2009 8.455 8.529 8.396 8.478 57,586,348 -0.17(-1.96%)
Nov 25, 2009 8.697 8.699 8.631 8.647 73,775,744 -0.02(-0.28%)
Nov 24, 2009 8.742 8.815 8.611 8.671 99,963,680 -0.14(-1.63%)
Nov 23, 2009 8.713 8.816 8.699 8.815 91,013,792 +0.17(+1.96%)
Nov 20, 2009 8.566 8.685 8.554 8.645 83,298,192 +0.04(+0.44%)
Nov 19, 2009 8.671 8.699 8.521 8.607 87,269,608 -0.11(-1.31%)
Nov 18, 2009 8.816 8.820 8.685 8.721 95,643,992 -0.15(-1.64%)
Nov 17, 2009 8.700 8.885 8.681 8.866 91,549,592 +0.09(+1.00%)
Nov 16, 2009 8.619 8.790 8.614 8.778 119,339,816 +0.16(+1.80%)
Nov 13, 2009 8.569 8.630 8.535 8.623 80,216,872 +0.04(+0.42%)
Nov 12, 2009 8.578 8.631 8.556 8.586 127,254,976 -0.05(-0.60%)
Nov 11, 2009 8.607 8.638 8.588 8.638 82,231,088 +0.01(+0.08%)
Nov 10, 2009 8.605 8.633 8.578 8.631 61,437,348 -0.01(-0.06%)
Nov 09, 2009 8.478 8.638 8.434 8.637 90,095,744 +0.14(+1.69%)
Nov 06, 2009 8.410 8.493 8.383 8.493 62,558,472 +0.12(+1.42%)
Nov 05, 2009 8.357 8.447 8.294 8.374 65,896,308 +0.12(+1.49%)
Nov 04, 2009 8.286 8.403 8.239 8.251 90,117,656 +0.04(+0.53%)
Nov 03, 2009 8.256 8.293 8.172 8.208 85,201,008 -0.11(-1.35%)
Nov 02, 2009 8.194 8.341 8.148 8.320 89,230,384 +0.12(+1.47%)
Oct 30, 2009 8.332 8.466 8.168 8.199 96,888,056 -0.15(-1.84%)
Oct 29, 2009 8.118 8.360 8.118 8.353 90,265,240 +0.25(+3.03%)
Oct 28, 2009 8.153 8.217 8.094 8.108 68,322,968 -0.06(-0.78%)
Oct 27, 2009 8.246 8.293 8.141 8.172 58,321,252 -0.10(-1.17%)
Oct 26, 2009 8.374 8.448 8.218 8.269 64,922,408 -0.12(-1.44%)
Oct 23, 2009 8.386 8.412 8.336 8.389 78,440,416 +0.04(+0.50%)
Oct 22, 2009 8.305 8.377 8.246 8.348 53,191,128 +0.02(+0.21%)
Oct 21, 2009 8.396 8.474 8.320 8.331 71,664,024 -0.09(-1.07%)
Oct 20, 2009 8.405 8.440 8.400 8.421 71,267,024 +0.05(+0.56%)
Oct 19, 2009 8.332 8.386 8.317 8.374 64,938,744 +0.02(+0.21%)
Oct 16, 2009 8.263 8.364 8.198 8.357 112,809,072 +0.06(+0.77%)
Oct 15, 2009 8.236 8.293 8.229 8.293 69,011,688 +0.02(+0.23%)
Oct 14, 2009 8.206 8.289 8.184 8.274 84,233,552 +0.21(+2.57%)
Oct 13, 2009 8.079 8.113 8.042 8.066 72,531,912 -0.06(-0.74%)
Oct 12, 2009 8.196 8.206 8.094 8.127 49,262,352 -0.06(-0.72%)
Oct 09, 2009 8.016 8.203 8.013 8.186 82,772,032 +0.16(+1.98%)
Oct 08, 2009 8.101 8.148 8.008 8.027 86,849,496 -0.02(-0.21%)
Oct 07, 2009 8.084 8.098 7.992 8.044 63,223,880 -0.08(-0.96%)
Oct 06, 2009 8.016 8.137 7.966 8.122 90,905,632 +0.16(+2.04%)
Oct 05, 2009 7.857 8.023 7.831 7.959 84,495,600 +0.14(+1.74%)
Oct 02, 2009 7.876 7.940 7.809 7.823 105,077,128 -0.12(-1.48%)
Oct 01, 2009 8.123 8.175 7.914 7.940 116,395,776 -0.22(-2.65%)
Sep 30, 2009 8.165 8.229 8.063 8.156 123,831,584 -0.04(-0.48%)
Sep 29, 2009 8.234 8.284 8.165 8.196 113,740,664 -0.06(-0.73%)
Sep 28, 2009 8.115 8.293 8.094 8.256 96,529,640 +0.13(+1.64%)
Sep 25, 2009 8.018 8.160 8.009 8.123 115,645,352 +0.03(+0.32%)
Sep 24, 2009 8.127 8.203 8.035 8.098 76,577,608 -0.01(-0.13%)
Sep 23, 2009 8.101 8.269 8.089 8.108 92,529,288 -0.01(-0.17%)
Sep 22, 2009 8.111 8.149 8.085 8.122 82,960,432 +0.11(+1.42%)
Sep 21, 2009 7.883 8.030 7.863 8.008 66,609,604 +0.03(+0.43%)
Sep 18, 2009 7.939 8.034 7.901 7.973 115,296,720 +0.08(+0.96%)
Sep 17, 2009 7.868 7.989 7.842 7.897 70,432,840 +0.02(+0.19%)
Sep 16, 2009 7.904 7.940 7.849 7.882 80,330,472 -0.00(-0.04%)
Sep 15, 2009 7.899 7.921 7.819 7.885 64,178,552 -0.01(-0.13%)
Sep 14, 2009 7.831 7.947 7.830 7.895 74,759,704 -0.07(-0.87%)
Sep 11, 2009 8.030 8.039 7.925 7.964 74,323,712 -0.07(-0.86%)
Sep 10, 2009 7.925 8.034 7.907 8.034 85,912,168 +0.09(+1.13%)
Sep 09, 2009 7.825 7.944 7.776 7.944 95,402,152 +0.09(+1.12%)
Sep 08, 2009 7.793 7.857 7.771 7.856 60,734,432 +0.06(+0.82%)
Sep 04, 2009 7.688 7.800 7.683 7.792 50,858,212 +0.11(+1.46%)
Sep 03, 2009 7.657 7.738 7.629 7.679 65,003,560 +0.03(+0.45%)
Sep 02, 2009 7.541 7.688 7.533 7.645 93,590,344 +0.07(+0.94%)
Sep 01, 2009 7.712 7.792 7.541 7.574 95,614,856 -0.18(-2.34%)
Aug 31, 2009 7.621 7.766 7.588 7.755 74,448,464 +0.02(+0.29%)
Aug 28, 2009 7.819 7.869 7.702 7.733 113,382,936 -0.01(-0.11%)
Aug 27, 2009 7.676 7.754 7.635 7.742 86,939,792 +0.06(+0.83%)
Aug 26, 2009 7.702 7.731 7.619 7.678 82,563,112 -0.04(-0.54%)
Aug 25, 2009 7.766 7.802 7.688 7.719 104,719,552 -0.02(-0.25%)
Aug 24, 2009 7.745 7.795 7.693 7.738 87,526,328 +0.00(+0.02%)
Aug 21, 2009 7.636 7.747 7.572 7.736 109,605,488 +0.14(+1.82%)
Aug 20, 2009 7.512 7.615 7.500 7.598 72,629,288 +0.03(+0.34%)
Aug 19, 2009 7.356 7.602 7.346 7.572 146,558,080 -0.02(-0.30%)
Aug 18, 2009 7.484 7.621 7.424 7.595 141,826,256 +0.11(+1.52%)
Aug 17, 2009 7.538 7.553 7.410 7.481 72,449,336 -0.14(-1.79%)
Aug 14, 2009 7.659 7.683 7.541 7.617 67,311,888 -0.04(-0.59%)
Aug 13, 2009 7.638 7.686 7.564 7.662 66,978,700 +0.03(+0.38%)
Aug 12, 2009 7.463 7.688 7.458 7.633 79,829,624 +0.14(+1.82%)
Aug 11, 2009 7.503 7.550 7.481 7.496 62,489,920 -0.05(-0.64%)
Aug 10, 2009 7.493 7.558 7.460 7.545 70,462,776 +0.02(+0.30%)
Aug 07, 2009 7.403 7.555 7.339 7.522 111,544,280 +0.23(+3.15%)
Aug 06, 2009 7.453 7.496 7.280 7.292 98,481,112 -0.18(-2.43%)
Aug 05, 2009 7.500 7.501 7.384 7.474 78,083,328 -0.03(-0.37%)
Aug 04, 2009 7.443 7.515 7.429 7.501 83,177,360 +0.02(+0.25%)
Aug 03, 2009 7.493 7.533 7.422 7.482 77,261,616 +0.00(+0.02%)
Jul 31, 2009 7.351 7.524 7.330 7.481 122,070,616 +0.10(+1.38%)
Jul 30, 2009 7.327 7.479 7.322 7.379 110,058,024 +0.09(+1.23%)
Jul 29, 2009 7.175 7.298 7.125 7.289 78,059,576 +0.04(+0.50%)
Jul 28, 2009 7.201 7.253 7.118 7.253 67,176,528 +0.05(+0.70%)
Jul 27, 2009 7.189 7.237 7.110 7.203 61,855,852 -0.01(-0.07%)
Jul 24, 2009 7.121 7.218 7.066 7.208 65,224,192 +0.01(+0.19%)
Jul 23, 2009 7.025 7.244 7.019 7.194 110,221,120 +0.15(+2.06%)
Jul 22, 2009 6.964 7.083 6.961 7.049 85,638,640 +0.04(+0.57%)
Jul 21, 2009 6.926 7.011 6.867 7.009 81,871,392 +0.02(+0.35%)
Jul 20, 2009 6.938 6.997 6.883 6.985 69,134,960 +0.08(+1.13%)
Jul 17, 2009 6.881 6.911 6.848 6.907 84,327,112 +0.05(+0.78%)
Jul 16, 2009 6.653 6.892 6.634 6.854 116,459,112 +0.15(+2.19%)
Jul 15, 2009 6.565 6.712 6.531 6.707 101,150,512 +0.29(+4.52%)
Jul 14, 2009 6.378 6.441 6.335 6.417 80,181,088 -0.03(-0.43%)
Jul 13, 2009 6.372 6.465 6.363 6.444 77,284,896 +0.01(+0.16%)
Jul 10, 2009 6.429 6.518 6.354 6.434 65,936,392 -0.01(-0.16%)
Jul 09, 2009 6.467 6.479 6.392 6.444 56,978,484 +0.02(+0.24%)
Jul 08, 2009 6.368 6.463 6.358 6.429 87,444,296 +0.06(+1.00%)
Jul 07, 2009 6.498 6.531 6.354 6.365 81,460,984 -0.15(-2.36%)
Jul 06, 2009 6.487 6.600 6.463 6.518 70,417,176 -0.02(-0.32%)
Jul 02, 2009 6.610 6.683 6.539 6.539 69,410,776 -0.14(-2.15%)
Jul 01, 2009 6.703 6.845 6.658 6.683 112,836,320 +0.01(+0.08%)
Jun 30, 2009 6.712 6.779 6.626 6.677 95,668,976 -0.06(-0.85%)
Jun 29, 2009 6.539 6.743 6.532 6.734 143,506,784 +0.24(+3.64%)
Jun 26, 2009 6.584 6.620 6.484 6.498 133,199,640 -0.09(-1.34%)
Jun 25, 2009 6.537 6.619 6.513 6.586 92,492,592 +0.16(+2.42%)
Jun 24, 2009 6.501 6.558 6.391 6.430 100,443,288 -0.02(-0.37%)
Jun 23, 2009 6.558 6.558 6.444 6.455 73,056,264 -0.07(-1.01%)
Jun 22, 2009 6.550 6.665 6.487 6.520 112,690,872 -0.11(-1.59%)
Jun 19, 2009 6.534 6.642 6.527 6.626 151,530,128 +0.14(+2.13%)
Jun 18, 2009 6.461 6.503 6.346 6.487 104,870,496 +0.02(+0.35%)
Jun 17, 2009 6.334 6.479 6.325 6.465 97,865,688 +0.10(+1.57%)
Jun 16, 2009 6.434 6.449 6.335 6.365 81,186,648 -0.05(-0.78%)
Jun 15, 2009 6.448 6.487 6.344 6.415 75,371,936 -0.11(-1.67%)
Jun 12, 2009 6.415 6.531 6.401 6.524 78,087,752 +0.09(+1.42%)
Jun 11, 2009 6.353 6.518 6.353 6.432 90,713,120 +0.08(+1.20%)
Jun 10, 2009 6.415 6.434 6.273 6.356 81,973,888 -0.01(-0.14%)
Jun 09, 2009 6.427 6.475 6.332 6.365 89,557,816 -0.10(-1.52%)
Jun 08, 2009 6.372 6.501 6.306 6.463 101,194,344 +0.01(+0.16%)
Jun 05, 2009 6.299 6.479 6.297 6.453 150,238,976 +0.22(+3.49%)
Jun 04, 2009 6.173 6.268 6.130 6.235 109,468,288 +0.08(+1.29%)
Jun 03, 2009 6.171 6.194 6.074 6.156 80,711,576 -0.04(-0.59%)
Jun 02, 2009 6.213 6.315 6.154 6.192 95,903,376 -0.03(-0.44%)
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.