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

HP Inc (NY: HPQ )

28.18 +0.24 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2009 6.012 6.242 5.995 6.220 102,923,088 +0.29(+4.80%)
May 29, 2009 5.933 6.023 5.848 5.934 112,920,040 -0.06(-1.01%)
May 28, 2009 5.934 6.061 5.908 5.995 96,103,576 +0.06(+1.05%)
May 27, 2009 5.960 6.090 5.917 5.933 97,483,824 -0.02(-0.38%)
May 26, 2009 5.850 6.059 5.831 5.955 116,115,704 +0.06(+0.97%)
May 22, 2009 5.929 5.988 5.848 5.898 69,486,736 -0.01(-0.23%)
May 21, 2009 5.928 5.941 5.796 5.912 147,048,976 -0.08(-1.30%)
May 20, 2009 6.214 6.133 5.948 5.990 274,716,800 -0.33(-5.22%)
May 19, 2009 6.214 6.389 6.152 6.320 150,720,368 +0.15(+2.38%)
May 18, 2009 6.081 6.178 5.981 6.173 102,033,536 +0.12(+2.06%)
May 15, 2009 6.038 6.158 6.019 6.049 98,248,776 +0.01(+0.23%)
May 14, 2009 5.945 6.059 5.891 6.035 85,156,120 +0.12(+2.10%)
May 13, 2009 5.979 6.016 5.862 5.910 81,885,416 -0.11(-1.86%)
May 12, 2009 6.066 6.088 5.992 6.023 79,912,680 -0.03(-0.49%)
May 11, 2009 5.881 6.107 5.879 6.052 82,224,216 +0.06(+1.01%)
May 08, 2009 6.019 6.021 5.770 5.992 138,630,352 +0.06(+1.03%)
May 07, 2009 6.299 6.299 5.919 5.930 158,766,272 -0.35(-5.52%)
May 06, 2009 6.335 6.358 6.201 6.277 89,212,728 -0.08(-1.28%)
May 05, 2009 6.320 6.387 6.299 6.358 74,669,760 -0.06(-0.92%)
May 04, 2009 6.349 6.434 6.270 6.417 74,650,136 +0.11(+1.70%)
May 01, 2009 6.211 6.320 6.138 6.309 75,930,736 +0.09(+1.50%)
Apr 30, 2009 6.354 6.461 6.172 6.216 112,322,488 -0.08(-1.29%)
Apr 29, 2009 6.147 6.392 6.131 6.297 81,253,832 +0.18(+2.91%)
Apr 28, 2009 6.061 6.199 6.036 6.119 63,821,096 -0.01(-0.08%)
Apr 27, 2009 6.069 6.252 6.057 6.125 82,152,976 -0.06(-0.98%)
Apr 24, 2009 6.042 6.220 6.017 6.185 103,269,920 +0.18(+2.99%)
Apr 23, 2009 6.004 6.031 5.867 6.005 85,274,768 +0.01(+0.23%)
Apr 22, 2009 6.002 6.140 5.978 5.992 88,841,472 -0.12(-1.98%)
Apr 21, 2009 5.960 6.133 5.922 6.112 82,640,096 +0.12(+2.02%)
Apr 20, 2009 6.109 6.147 5.976 5.992 93,895,664 -0.28(-4.46%)
Apr 17, 2009 6.296 6.320 6.097 6.271 122,919,272 -0.05(-0.82%)
Apr 16, 2009 6.133 6.370 6.126 6.323 122,478,392 +0.30(+5.02%)
Apr 15, 2009 5.838 6.040 5.834 6.021 108,067,568 +0.13(+2.14%)
Apr 14, 2009 5.846 5.934 5.831 5.895 80,057,768 -0.07(-1.16%)
Apr 13, 2009 5.841 6.012 5.782 5.964 75,601,992 +0.02(+0.26%)
Apr 09, 2009 5.857 5.986 5.801 5.948 91,892,904 +0.24(+4.14%)
Apr 08, 2009 5.788 5.841 5.637 5.712 83,037,168 -0.04(-0.75%)
Apr 07, 2009 5.724 5.800 5.665 5.755 80,454,056 -0.08(-1.33%)
Apr 06, 2009 5.877 5.890 5.687 5.833 92,143,616 -0.07(-1.14%)
Apr 03, 2009 5.815 6.031 5.815 5.900 116,229,392 +0.08(+1.37%)
Apr 02, 2009 5.798 6.033 5.788 5.820 133,402,912 +0.14(+2.46%)
Apr 01, 2009 5.418 5.710 5.352 5.681 121,191,504 +0.14(+2.56%)
Mar 31, 2009 5.615 5.668 5.532 5.539 111,084,728 -0.01(-0.19%)
Mar 30, 2009 5.573 5.598 5.439 5.549 164,771,840 -0.19(-3.25%)
Mar 26, 2009 5.492 5.757 5.458 5.736 205,129,024 +0.38(+7.06%)
Mar 25, 2009 5.354 5.442 5.207 5.357 144,331,536 +0.07(+1.27%)
Mar 24, 2009 5.338 5.394 5.269 5.290 106,468,216 -0.10(-1.83%)
Mar 23, 2009 5.281 5.389 5.252 5.389 155,529,856 +0.40(+8.11%)
Mar 20, 2009 5.064 5.181 4.958 4.984 163,535,728 -0.06(-1.20%)
Mar 19, 2009 5.098 5.140 5.008 5.045 111,056,208 +0.04(+0.72%)
Mar 18, 2009 5.071 5.135 4.896 5.008 185,592,688 -0.13(-2.55%)
Mar 17, 2009 5.055 5.140 4.993 5.140 113,438,688 +0.13(+2.52%)
Mar 16, 2009 5.121 5.162 4.993 5.014 102,251,512 -0.07(-1.46%)
Mar 13, 2009 5.114 5.183 5.033 5.088 0 +0.02(+0.37%)
Mar 12, 2009 4.924 5.088 4.848 5.069 139,083,680 +0.13(+2.55%)
Mar 11, 2009 4.815 4.995 4.768 4.943 161,717,856 +0.28(+6.04%)
Mar 10, 2009 4.502 4.684 4.421 4.661 206,423,200 +0.25(+5.68%)
Mar 09, 2009 4.573 4.670 4.387 4.411 177,296,832 -0.25(-5.37%)
Mar 06, 2009 4.525 4.730 4.440 4.661 0 -0.02(-0.37%)
Mar 05, 2009 4.856 4.888 4.632 4.678 174,945,888 -0.27(-5.48%)
Mar 04, 2009 5.008 5.041 4.881 4.950 154,367,232 +0.11(+2.29%)
Mar 02, 2009 4.967 5.021 4.820 4.839 161,867,536 -0.18(-3.52%)
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%)
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.