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

HP Inc (NY: HPQ )

34.76 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2016 10.83 11.00 10.73 10.90 20,246,584 +0.05(+0.50%)
Jul 28, 2016 10.86 10.88 10.76 10.85 20,737,628 -0.04(-0.36%)
Jul 27, 2016 11.10 11.10 10.82 10.89 22,637,826 -0.15(-1.34%)
Jul 26, 2016 11.02 11.11 10.99 11.04 12,028,357 +0.02(+0.14%)
Jul 25, 2016 10.97 11.05 10.97 11.02 8,956,429 +0.04(+0.35%)
Jul 22, 2016 10.90 11.01 10.82 10.98 13,216,734 +0.09(+0.79%)
Jul 21, 2016 11.00 11.04 10.84 10.90 23,975,740 -0.12(-1.13%)
Jul 20, 2016 11.01 11.09 10.93 11.02 22,126,986 +0.09(+0.78%)
Jul 19, 2016 10.84 10.98 10.83 10.94 14,516,229 +0.09(+0.79%)
Jul 18, 2016 10.78 10.90 10.78 10.85 8,516,317 +0.07(+0.65%)
Jul 15, 2016 10.81 10.84 10.72 10.78 12,858,723 +0.04(+0.36%)
Jul 14, 2016 10.81 10.85 10.70 10.74 12,048,771 -0.01(-0.07%)
Jul 13, 2016 10.69 10.78 10.61 10.75 12,602,778 +0.07(+0.66%)
Jul 12, 2016 10.48 10.76 10.48 10.68 22,050,142 +0.44(+4.26%)
Jul 11, 2016 10.25 10.35 10.14 10.24 12,500,867 +0.06(+0.61%)
Jul 08, 2016 10.16 10.00 10.13 10.18 11,053,540 +0.18(+1.79%)
Jul 07, 2016 9.854 10.02 9.800 10.00 17,505,370 +0.19(+1.98%)
Jul 06, 2016 9.543 9.823 9.371 9.807 15,423,351 +0.19(+1.94%)
Jul 05, 2016 9.823 9.893 9.539 9.620 11,919,358 -0.29(-2.91%)
Jul 01, 2016 9.768 9.908 9.908 9.908 13,989,973 +0.14(+1.43%)
Jun 30, 2016 9.550 9.768 9.449 9.768 18,578,506 +0.29(+3.04%)
Jun 29, 2016 9.317 9.519 9.216 9.480 18,238,888 +0.30(+3.31%)
Jun 28, 2016 9.083 9.185 8.959 9.177 19,697,374 +0.19(+2.08%)
Jun 27, 2016 9.426 9.434 8.936 8.990 19,359,250 -0.55(-5.79%)
Jun 24, 2016 9.659 9.831 9.457 9.543 25,467,350 -0.54(-5.33%)
Jun 23, 2016 9.986 10.10 9.955 10.08 17,156,862 +0.26(+2.70%)
Jun 22, 2016 9.971 10.06 9.807 9.815 23,453,060 -0.56(-5.40%)
Jun 21, 2016 10.22 10.40 10.17 10.38 16,956,718 +0.20(+1.99%)
Jun 20, 2016 10.34 10.41 10.17 10.17 15,973,854 -0.04(-0.38%)
Jun 17, 2016 10.10 10.26 10.09 10.21 18,549,034 +0.11(+1.08%)
Jun 16, 2016 10.07 10.13 9.893 10.10 11,061,581 -0.02(-0.15%)
Jun 15, 2016 10.19 10.27 10.09 10.12 12,607,254 -0.04(-0.38%)
Jun 14, 2016 10.13 10.27 10.03 10.16 14,883,054 +0.02(+0.15%)
Jun 13, 2016 10.33 10.34 10.13 10.14 17,488,232 -0.27(-2.59%)
Jun 10, 2016 10.57 10.58 10.33 10.41 13,158,545 -0.26(-2.46%)
Jun 09, 2016 10.63 10.71 10.50 10.67 12,204,200 -0.02(-0.22%)
Jun 08, 2016 10.56 10.72 10.53 10.70 12,034,685 +0.14(+1.32%)
Jun 07, 2016 10.57 10.64 10.50 10.56 12,384,686 +0.02(+0.15%)
Jun 06, 2016 10.36 10.57 10.36 10.54 11,273,051 +0.18(+1.71%)
Jun 03, 2016 10.39 10.43 10.27 10.37 14,107,677 -0.08(-0.74%)
Jun 02, 2016 10.33 10.52 10.32 10.44 17,711,378 +0.08(+0.74%)
Jun 01, 2016 10.27 10.40 10.19 10.37 19,750,776 +0.05(+0.45%)
May 31, 2016 10.12 10.32 10.08 10.32 28,539,326 +0.16(+1.59%)
May 27, 2016 10.04 10.16 10.16 10.16 24,483,532 +0.10(+1.00%)
May 26, 2016 9.640 10.14 9.602 10.06 38,706,620 +0.65(+6.89%)
May 25, 2016 9.440 9.517 9.339 9.409 19,814,690 +0.22(+2.43%)
May 24, 2016 9.008 9.201 8.961 9.185 11,545,514 +0.19(+2.06%)
May 23, 2016 8.992 9.154 8.961 9.000 12,178,727 +0.01(+0.09%)
May 20, 2016 8.853 9.004 8.792 8.992 13,497,195 +0.17(+1.92%)
May 19, 2016 8.846 8.907 8.722 8.823 14,041,267 -0.10(-1.12%)
May 18, 2016 8.931 9.008 8.846 8.923 9,135,536 +0.03(+0.35%)
May 17, 2016 8.938 9.093 8.853 8.892 12,357,464 -0.08(-0.94%)
May 16, 2016 8.892 9.008 8.861 8.977 7,919,513 +0.11(+1.22%)
May 13, 2016 8.892 9.015 8.815 8.869 9,861,787 -0.05(-0.52%)
May 12, 2016 9.085 9.100 8.830 8.915 15,688,139 -0.10(-1.11%)
May 11, 2016 8.961 9.069 8.892 9.015 18,450,124 +0.06(+0.69%)
May 10, 2016 8.853 9.039 8.799 8.954 19,353,398 +0.14(+1.57%)
May 09, 2016 8.931 8.969 8.776 8.815 12,381,125 -0.12(-1.38%)
May 06, 2016 8.792 8.977 8.769 8.938 10,942,576 +0.11(+1.22%)
May 05, 2016 9.000 9.054 8.796 8.830 11,638,095 -0.11(-1.21%)
May 04, 2016 8.985 9.100 8.884 8.938 11,248,120 -0.09(-1.02%)
May 03, 2016 9.293 9.339 8.954 9.031 21,157,086 -0.32(-3.38%)
May 02, 2016 9.455 9.509 9.270 9.347 15,928,277 -0.12(-1.22%)
Apr 29, 2016 9.632 9.648 9.355 9.463 17,494,542 -0.23(-2.39%)
Apr 28, 2016 9.825 9.871 9.656 9.694 10,426,284 -0.15(-1.49%)
Apr 27, 2016 9.764 9.864 9.629 9.841 13,654,867 +0.02(+0.24%)
Apr 26, 2016 9.710 9.860 9.702 9.817 20,373,370 +0.12(+1.27%)
Apr 25, 2016 9.679 9.748 9.540 9.694 18,097,822 -0.03(-0.32%)
Apr 22, 2016 9.656 9.817 9.656 9.725 15,088,416 +0.02(+0.16%)
Apr 21, 2016 9.856 9.903 9.702 9.710 14,263,799 -0.16(-1.64%)
Apr 20, 2016 9.887 9.995 9.814 9.871 22,136,638 +0.02(+0.16%)
Apr 19, 2016 9.794 9.960 9.710 9.856 23,702,052 +0.08(+0.87%)
Apr 18, 2016 9.625 9.987 9.602 9.771 20,205,080 +0.12(+1.20%)
Apr 15, 2016 9.694 9.802 9.640 9.656 16,193,130 -0.02(-0.24%)
Apr 14, 2016 9.686 9.787 9.517 9.679 18,377,070 -0.07(-0.71%)
Apr 13, 2016 9.517 9.821 9.455 9.748 20,817,454 +0.32(+3.44%)
Apr 12, 2016 9.409 9.494 9.085 9.424 36,742,880 +0.07(+0.74%)
Apr 11, 2016 9.332 9.594 9.328 9.355 20,707,110 +0.05(+0.58%)
Apr 08, 2016 9.324 9.470 9.293 9.301 10,705,591 +0.05(+0.58%)
Apr 07, 2016 9.416 9.478 9.201 9.247 18,471,140 -0.22(-2.36%)
Apr 06, 2016 9.278 9.478 9.170 9.470 17,046,920 +0.25(+2.76%)
Apr 05, 2016 9.332 9.359 9.201 9.216 20,082,500 -0.12(-1.24%)
Apr 04, 2016 9.440 9.486 9.324 9.332 14,390,974 -0.12(-1.31%)
Apr 01, 2016 9.416 9.478 9.278 9.455 15,455,399 -0.05(-0.49%)
Mar 31, 2016 9.486 9.532 9.409 9.501 17,909,014 +0.02(+0.16%)
Mar 30, 2016 9.517 9.555 9.378 9.486 13,991,143 +0.02(+0.16%)
Mar 29, 2016 9.278 9.524 9.193 9.470 13,901,817 +0.16(+1.74%)
Mar 28, 2016 9.301 9.362 9.224 9.308 13,690,837 +0.00(+0.00%)
Mar 24, 2016 9.239 9.308 9.308 9.308 15,672,293 +0.04(+0.42%)
Mar 23, 2016 9.440 9.471 9.231 9.270 15,545,744 -0.19(-1.96%)
Mar 22, 2016 9.324 9.486 9.301 9.455 14,229,808 +0.04(+0.41%)
Mar 21, 2016 9.362 9.440 9.239 9.416 18,731,186 +0.02(+0.25%)
Mar 18, 2016 9.085 9.424 9.085 9.393 45,951,188 +0.35(+3.92%)
Mar 17, 2016 8.961 9.447 8.938 9.039 23,540,918 +0.08(+0.86%)
Mar 16, 2016 8.799 9.000 8.753 8.961 15,159,750 +0.17(+1.93%)
Mar 15, 2016 8.815 8.830 8.638 8.792 14,662,246 -0.05(-0.61%)
Mar 14, 2016 8.969 9.031 8.761 8.846 17,616,044 -0.18(-1.97%)
Mar 11, 2016 8.884 9.023 8.830 9.023 16,789,300 +0.22(+2.45%)
Mar 10, 2016 8.784 8.915 8.595 8.807 20,618,678 +0.05(+0.53%)
Mar 09, 2016 8.553 8.830 8.553 8.761 15,633,675 +0.24(+2.81%)
Mar 08, 2016 8.638 8.692 8.452 8.522 16,927,924 -0.20(-2.30%)
Mar 07, 2016 8.476 8.792 8.445 8.722 16,077,641 +0.20(+2.30%)
Mar 04, 2016 8.504 8.633 8.465 8.526 19,922,472 +0.05(+0.63%)
Mar 03, 2016 8.366 8.614 8.359 8.473 23,745,218 +0.16(+1.93%)
Mar 02, 2016 8.336 8.435 8.214 8.313 16,399,401 -0.02(-0.27%)
Mar 01, 2016 8.267 8.404 8.145 8.336 22,657,764 +0.18(+2.25%)
Feb 29, 2016 8.115 8.275 8.084 8.153 22,850,816 +0.04(+0.47%)
Feb 26, 2016 7.962 8.382 7.916 8.115 29,853,594 +0.23(+2.90%)
Feb 25, 2016 7.749 7.977 7.596 7.886 46,626,128 -0.37(-4.44%)
Feb 24, 2016 7.840 8.282 7.703 8.252 28,460,214 +0.39(+4.95%)
Feb 23, 2016 8.092 8.107 7.817 7.863 17,069,204 -0.28(-3.46%)
Feb 22, 2016 7.962 8.199 7.962 8.145 14,226,656 +0.27(+3.49%)
Feb 19, 2016 8.000 8.003 7.665 7.871 18,269,720 -0.15(-1.90%)
Feb 18, 2016 7.726 8.138 7.703 8.023 24,596,698 +0.34(+4.36%)
Feb 17, 2016 7.535 7.703 7.527 7.688 15,721,116 +0.21(+2.75%)
Feb 16, 2016 7.291 7.508 7.207 7.482 15,822,240 +0.30(+4.14%)
Feb 12, 2016 6.933 7.184 7.184 7.184 12,673,499 +0.31(+4.43%)
Feb 11, 2016 6.971 7.016 6.795 6.879 19,323,992 -0.20(-2.80%)
Feb 10, 2016 7.047 7.219 7.009 7.077 16,058,259 +0.07(+0.98%)
Feb 09, 2016 7.085 7.177 6.978 7.009 26,865,546 -0.14(-1.92%)
Feb 08, 2016 7.444 7.481 7.024 7.146 20,873,000 -0.41(-5.45%)
Feb 05, 2016 7.497 7.718 7.444 7.558 22,309,200 +0.04(+0.51%)
Feb 04, 2016 7.321 7.577 7.321 7.520 15,399,600 +0.16(+2.18%)
Feb 03, 2016 7.482 7.512 7.116 7.360 20,014,630 -0.18(-2.33%)
Feb 02, 2016 7.497 7.604 7.421 7.535 28,273,088 -0.07(-0.90%)
Feb 01, 2016 7.360 7.634 7.314 7.604 28,469,440 +0.20(+2.68%)
Jan 29, 2016 7.306 7.409 7.169 7.405 62,241,064 +0.18(+2.43%)
Jan 28, 2016 7.436 7.444 7.184 7.230 17,548,818 -0.11(-1.46%)
Jan 27, 2016 7.352 7.543 7.295 7.337 12,757,128 -0.02(-0.21%)
Jan 26, 2016 7.276 7.474 7.253 7.352 12,942,309 +0.11(+1.58%)
Jan 25, 2016 7.466 7.479 7.207 7.238 19,009,170 -0.24(-3.16%)
Jan 22, 2016 7.726 7.810 7.421 7.474 22,677,576 -0.11(-1.41%)
Jan 21, 2016 7.329 7.634 7.249 7.581 33,721,896 +0.30(+4.08%)
Jan 20, 2016 7.283 7.344 7.047 7.283 35,408,096 -0.16(-2.15%)
Jan 19, 2016 7.832 7.840 7.398 7.444 35,966,176 -0.27(-3.46%)
Jan 15, 2016 7.764 7.710 7.710 7.710 31,747,668 -0.39(-4.80%)
Jan 14, 2016 8.084 8.252 8.038 8.099 38,136,560 +0.03(+0.38%)
Jan 13, 2016 8.260 8.332 7.962 8.069 39,125,788 -0.18(-2.22%)
Jan 12, 2016 8.206 8.303 8.061 8.252 21,801,722 +0.13(+1.60%)
Jan 11, 2016 8.130 8.199 8.008 8.122 22,295,816 +0.05(+0.66%)
Jan 08, 2016 8.260 8.328 8.046 8.069 22,853,580 -0.14(-1.76%)
Jan 07, 2016 8.427 8.427 8.176 8.214 33,419,226 -0.40(-4.61%)
Jan 06, 2016 8.786 8.786 8.542 8.610 21,439,582 -0.32(-3.59%)
Jan 05, 2016 8.885 8.984 8.832 8.931 17,777,916 +0.08(+0.95%)
Jan 04, 2016 8.832 8.893 8.732 8.847 19,856,312 -0.18(-2.03%)
Dec 31, 2015 9.022 9.030 9.030 9.030 13,613,899 +0.00(+0.00%)
Dec 30, 2015 9.083 9.121 9.007 9.030 11,000,150 -0.02(-0.17%)
Dec 29, 2015 8.900 9.098 8.900 9.045 12,674,335 +0.18(+1.98%)
Dec 28, 2015 8.923 8.938 8.832 8.870 10,558,098 -0.08(-0.85%)
Dec 24, 2015 8.961 8.946 8.946 8.946 6,066,443 -0.02(-0.17%)
Dec 23, 2015 8.961 8.992 8.893 8.961 15,671,752 +0.07(+0.77%)
Dec 22, 2015 8.694 8.965 8.618 8.893 25,802,150 +0.18(+2.01%)
Dec 21, 2015 8.847 8.870 8.626 8.717 24,040,586 -0.06(-0.70%)
Dec 18, 2015 9.022 9.083 8.732 8.778 50,432,308 -0.30(-3.28%)
Dec 17, 2015 9.365 9.419 9.068 9.076 33,754,688 -0.27(-2.94%)
Dec 16, 2015 9.358 9.453 9.289 9.350 23,890,994 +0.04(+0.41%)
Dec 15, 2015 9.320 9.506 9.304 9.312 24,609,536 +0.04(+0.41%)
Dec 14, 2015 9.381 9.510 9.159 9.274 25,417,906 -0.04(-0.41%)
Dec 11, 2015 9.259 9.365 9.182 9.312 27,390,556 -0.11(-1.21%)
Dec 10, 2015 9.243 9.442 9.243 9.426 19,929,256 +0.19(+2.06%)
Dec 09, 2015 9.213 9.495 9.186 9.236 30,947,910 -0.06(-0.66%)
Dec 08, 2015 9.091 9.426 9.068 9.297 27,003,850 +0.03(+0.33%)
Dec 07, 2015 9.312 9.503 9.205 9.266 28,343,582 -0.04(-0.38%)
Dec 04, 2015 9.173 9.483 9.150 9.301 28,895,304 +0.13(+1.40%)
Dec 03, 2015 9.037 9.339 8.954 9.173 62,713,176 +0.15(+1.67%)
Dec 02, 2015 9.520 9.520 8.984 9.022 69,232,616 -0.60(-6.20%)
Dec 01, 2015 9.535 9.641 9.452 9.618 23,579,204 +0.15(+1.59%)
Nov 30, 2015 9.498 9.581 9.354 9.467 38,205,100 -0.05(-0.56%)
Nov 27, 2015 9.467 9.724 9.445 9.520 22,800,990 -0.02(-0.24%)
Nov 25, 2015 9.943 9.543 9.543 9.543 95,245,920 -1.51(-13.66%)
Nov 24, 2015 10.62 11.19 10.58 11.05 38,168,816 +0.31(+2.88%)
Nov 23, 2015 10.80 10.82 10.56 10.74 19,229,658 +0.13(+1.21%)
Nov 20, 2015 10.45 10.64 10.43 10.62 26,638,356 +0.20(+1.96%)
Nov 19, 2015 10.32 10.45 10.28 10.41 20,336,894 +0.11(+1.10%)
Nov 18, 2015 10.14 10.34 10.10 10.30 16,989,990 +0.27(+2.71%)
Nov 17, 2015 10.12 10.31 10.01 10.03 19,567,444 -0.05(-0.52%)
Nov 16, 2015 9.928 10.14 9.898 10.08 16,828,200 +0.18(+1.83%)
Nov 13, 2015 10.09 10.15 9.837 9.898 23,171,134 -0.15(-1.50%)
Nov 12, 2015 10.41 10.42 10.03 10.05 27,060,572 -0.46(-4.38%)
Nov 11, 2015 10.67 10.73 10.49 10.51 12,924,875 -0.15(-1.42%)
Nov 10, 2015 10.47 10.68 10.44 10.66 20,848,628 +0.19(+1.80%)
Nov 09, 2015 10.76 10.83 10.45 10.47 26,002,506 -0.11(-1.00%)
Nov 06, 2015 10.54 10.62 10.44 10.58 28,759,410 -0.03(-0.28%)
Nov 05, 2015 10.73 10.76 10.54 10.61 22,055,466 -0.07(-0.64%)
Nov 04, 2015 10.76 10.89 10.50 10.68 46,236,440 -0.11(-1.05%)
Nov 03, 2015 10.37 10.95 10.23 10.79 52,421,704 +0.35(+3.33%)
Nov 02, 2015 9.241 10.57 9.369 10.44 68,366,872 +5.82(+125.92%)
Oct 30, 2015 9.298 4.622 4.622 4.622 169,543,360 -0.07(-1.50%)
Oct 29, 2015 4.737 4.761 4.675 4.692 58,285,272 -0.10(-2.18%)
Oct 28, 2015 4.718 4.800 4.696 4.797 48,634,808 +0.09(+1.93%)
Oct 27, 2015 4.786 4.806 4.688 4.706 88,543,136 -0.11(-2.21%)
Oct 26, 2015 4.961 4.975 4.803 4.812 58,409,000 -0.16(-3.31%)
Oct 23, 2015 4.968 5.014 4.925 4.977 48,559,132 +0.04(+0.90%)
Oct 22, 2015 4.862 4.958 4.862 4.932 46,467,436 +0.09(+1.91%)
Oct 21, 2015 4.901 4.934 4.836 4.839 48,355,976 -0.06(-1.16%)
Oct 20, 2015 4.941 4.963 4.879 4.896 48,153,340 -0.07(-1.45%)
Oct 19, 2015 4.903 4.982 4.887 4.968 72,870,848 +0.02(+0.42%)
Oct 16, 2015 4.951 4.965 4.889 4.947 70,277,824 +0.02(+0.31%)
Oct 15, 2015 4.978 5.016 4.925 4.932 68,972,328 -0.11(-2.21%)
Oct 14, 2015 4.994 5.051 4.961 5.043 50,207,872 +0.03(+0.65%)
Oct 13, 2015 4.975 5.074 4.959 5.011 51,335,404 -0.01(-0.24%)
Oct 12, 2015 5.007 5.033 4.939 5.023 49,609,180 +0.00(+0.00%)
Oct 09, 2015 4.995 5.103 4.980 5.023 138,896,432 +0.02(+0.41%)
Oct 08, 2015 4.798 5.006 4.783 5.002 117,053,224 +0.20(+4.18%)
Oct 07, 2015 4.819 4.845 4.757 4.802 100,185,784 +0.00(+0.04%)
Oct 06, 2015 4.654 4.821 4.647 4.800 122,883,096 +0.14(+3.02%)
Oct 05, 2015 4.517 4.670 4.498 4.659 92,704,656 +0.19(+4.26%)
Oct 02, 2015 4.287 4.469 4.286 4.469 90,856,832 +0.12(+2.84%)
Oct 01, 2015 4.375 4.407 4.299 4.346 72,920,328 -0.04(-1.02%)
Sep 30, 2015 4.298 4.407 4.275 4.390 112,597,976 +0.16(+3.89%)
Sep 29, 2015 4.197 4.277 4.166 4.226 99,179,736 +0.01(+0.33%)
Sep 28, 2015 4.198 4.269 4.183 4.212 87,873,608 -0.08(-1.76%)
Sep 25, 2015 4.356 4.363 4.245 4.287 74,046,568 -0.04(-0.99%)
Sep 24, 2015 4.317 4.342 4.275 4.330 80,893,968 -0.04(-0.90%)
Sep 23, 2015 4.397 4.416 4.335 4.370 65,046,812 -0.03(-0.62%)
Sep 22, 2015 4.438 4.507 4.351 4.397 186,285,856 -0.14(-2.99%)
Sep 21, 2015 4.488 4.577 4.488 4.533 93,392,944 -0.02(-0.38%)
Sep 18, 2015 4.714 4.719 4.534 4.550 171,964,016 -0.18(-3.74%)
Sep 17, 2015 4.762 4.845 4.716 4.726 99,569,664 -0.15(-3.16%)
Sep 16, 2015 4.757 4.893 4.719 4.881 188,185,488 +0.25(+5.29%)
Sep 15, 2015 4.661 4.716 4.622 4.635 0 +0.00(+0.00%)
Sep 14, 2015 4.661 4.716 4.622 4.635 75,734,104 -0.02(-0.41%)
Sep 11, 2015 4.659 4.682 4.615 4.654 66,850,916 -0.03(-0.66%)
Sep 10, 2015 4.661 4.714 4.603 4.685 60,262,040 +0.01(+0.26%)
Sep 09, 2015 4.781 4.802 4.665 4.673 68,272,664 -0.06(-1.20%)
Sep 08, 2015 4.702 4.736 4.668 4.730 59,972,028 +0.10(+2.22%)
Sep 04, 2015 9.401 4.627 4.627 4.627 95,516,432 -0.20(-4.05%)
Sep 03, 2015 4.805 4.920 4.790 4.822 63,535,608 +0.02(+0.46%)
Sep 02, 2015 4.826 4.827 4.699 4.800 65,957,368 +0.03(+0.68%)
Sep 01, 2015 4.695 4.826 4.689 4.767 104,804,568 -0.04(-0.89%)
Aug 31, 2015 4.767 4.821 4.750 4.810 86,569,496 +0.01(+0.11%)
Aug 28, 2015 4.749 4.822 4.742 4.805 86,857,752 +0.04(+0.86%)
Aug 27, 2015 4.695 4.776 4.659 4.764 103,331,392 +0.12(+2.55%)
Aug 26, 2015 4.519 4.651 4.452 4.646 133,200,064 +0.24(+5.49%)
Aug 25, 2015 4.659 4.693 4.397 4.404 137,528,480 -0.16(-3.42%)
Aug 24, 2015 4.390 4.759 4.261 4.560 205,845,808 -0.15(-3.17%)
Aug 21, 2015 4.620 5.045 4.618 4.709 218,065,232 +0.02(+0.44%)
Aug 20, 2015 4.716 4.776 4.665 4.689 96,841,512 -0.07(-1.41%)
Aug 19, 2015 4.833 4.863 4.733 4.755 94,792,160 -0.11(-2.29%)
Aug 18, 2015 4.860 4.899 4.836 4.867 62,750,036 -0.04(-0.77%)
Aug 17, 2015 4.886 4.937 4.848 4.905 47,977,640 -0.02(-0.35%)
Aug 14, 2015 4.877 4.942 4.870 4.922 44,306,912 +0.04(+0.91%)
Aug 13, 2015 4.971 5.042 4.875 4.877 49,695,280 -0.11(-2.23%)
Aug 12, 2015 4.987 4.994 4.865 4.989 77,583,616 -0.04(-0.75%)
Aug 11, 2015 5.133 5.138 5.024 5.026 54,663,376 -0.16(-3.04%)
Aug 10, 2015 5.052 5.193 5.050 5.184 57,689,700 +0.14(+2.82%)
Aug 07, 2015 5.146 5.179 5.040 5.042 60,540,032 -0.13(-2.42%)
Aug 06, 2015 5.211 5.277 5.162 5.167 61,989,304 -0.03(-0.53%)
Aug 05, 2015 5.146 5.208 5.138 5.194 60,482,108 +0.09(+1.81%)
Aug 04, 2015 5.151 5.175 5.061 5.102 73,772,824 -0.04(-0.87%)
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.