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 (%)
Aug 31, 2011 4.538 4.562 4.481 4.497 131,047,304 -0.00(-0.08%)
Aug 30, 2011 4.488 4.524 4.443 4.500 135,526,400 -0.01(-0.27%)
Aug 29, 2011 4.310 4.517 4.302 4.512 133,573,672 +0.22(+5.24%)
Aug 26, 2011 4.253 4.376 4.224 4.288 132,226,072 -0.04(-0.84%)
Aug 25, 2011 4.343 4.362 4.229 4.324 147,921,040 -0.03(-0.71%)
Aug 24, 2011 4.239 4.371 4.189 4.355 167,314,256 +0.12(+2.73%)
Aug 23, 2011 4.238 4.272 4.155 4.239 197,623,840 +0.02(+0.37%)
Aug 22, 2011 4.174 4.359 4.169 4.224 353,827,872 +0.15(+3.60%)
Aug 19, 2011 4.077 4.148 3.930 4.077 747,225,280 -1.02(-20.03%)
Aug 18, 2011 5.158 5.874 4.948 5.098 553,844,672 -0.32(-5.99%)
Aug 17, 2011 5.525 5.563 5.350 5.423 138,495,712 -0.21(-3.74%)
Aug 16, 2011 5.516 5.697 5.511 5.633 105,074,832 +0.03(+0.56%)
Aug 15, 2011 5.589 5.661 5.568 5.602 100,078,312 +0.02(+0.34%)
Aug 12, 2011 5.504 5.590 5.452 5.583 137,309,008 +0.22(+4.09%)
Aug 11, 2011 5.139 5.430 5.139 5.364 155,499,312 +0.21(+3.99%)
Aug 10, 2011 5.338 5.359 5.145 5.158 160,348,608 -0.29(-5.30%)
Aug 09, 2011 5.378 5.450 5.139 5.447 190,856,560 +0.12(+2.34%)
Aug 08, 2011 5.378 5.511 5.309 5.323 195,711,392 -0.31(-5.58%)
Aug 05, 2011 5.671 5.699 5.445 5.637 182,729,616 +0.02(+0.28%)
Aug 04, 2011 5.827 5.829 5.614 5.621 145,877,648 -0.30(-5.08%)
Aug 03, 2011 5.925 5.962 5.825 5.922 122,156,040 -0.01(-0.20%)
Aug 02, 2011 6.019 6.065 5.932 5.934 93,004,968 -0.15(-2.41%)
Aug 01, 2011 6.115 6.133 5.989 6.081 91,141,136 +0.01(+0.09%)
Jul 29, 2011 6.185 6.198 6.064 6.076 118,416,200 -0.18(-2.93%)
Jul 28, 2011 6.335 6.371 6.240 6.259 85,118,992 -0.10(-1.55%)
Jul 27, 2011 6.380 6.428 6.297 6.357 109,669,032 -0.12(-1.79%)
Jul 26, 2011 6.407 6.513 6.399 6.473 84,613,328 +0.07(+1.02%)
Jul 25, 2011 6.266 6.461 6.257 6.407 110,823,120 +0.07(+1.06%)
Jul 22, 2011 6.388 6.390 6.333 6.340 92,883,224 +0.08(+1.30%)
Jul 21, 2011 6.105 6.283 6.033 6.259 104,988,688 +0.16(+2.69%)
Jul 20, 2011 6.181 6.188 6.065 6.095 86,881,408 -0.06(-0.93%)
Jul 19, 2011 6.088 6.169 6.034 6.152 92,416,008 +0.10(+1.68%)
Jul 18, 2011 6.043 6.064 6.012 6.050 88,721,232 -0.01(-0.20%)
Jul 15, 2011 6.095 6.114 6.041 6.062 87,796,472 -0.01(-0.11%)
Jul 14, 2011 6.140 6.166 6.048 6.069 89,375,256 -0.05(-0.87%)
Jul 13, 2011 6.115 6.185 6.098 6.122 64,050,012 +0.03(+0.48%)
Jul 12, 2011 6.074 6.169 6.064 6.093 87,834,856 -0.00(-0.06%)
Jul 11, 2011 6.219 6.219 6.076 6.096 105,664,008 -0.20(-3.13%)
Jul 08, 2011 6.242 6.295 6.185 6.293 87,271,144 -0.00(-0.05%)
Jul 07, 2011 6.300 6.321 6.276 6.297 92,834,560 +0.04(+0.69%)
Jul 06, 2011 6.299 6.321 6.236 6.254 94,920,216 -0.05(-0.74%)
Jul 05, 2011 6.354 6.392 6.266 6.300 94,988,160 -0.10(-1.57%)
Jul 01, 2011 6.314 6.414 6.278 6.401 85,989,944 +0.11(+1.79%)
Jun 30, 2011 6.271 6.433 6.259 6.288 158,474,192 +0.15(+2.39%)
Jun 29, 2011 6.076 6.150 6.062 6.141 78,218,952 +0.08(+1.31%)
Jun 28, 2011 6.058 6.081 6.039 6.062 82,410,224 +0.02(+0.31%)
Jun 27, 2011 6.055 6.107 6.031 6.043 88,233,784 +0.01(+0.23%)
Jun 24, 2011 6.077 6.083 6.026 6.029 213,313,232 -0.06(-0.94%)
Jun 23, 2011 6.015 6.096 5.969 6.086 112,870,944 +0.02(+0.31%)
Jun 22, 2011 6.102 6.133 6.065 6.067 74,293,880 -0.03(-0.51%)
Jun 21, 2011 6.069 6.159 6.052 6.098 98,166,288 +0.05(+0.89%)
Jun 20, 2011 6.056 6.062 6.033 6.045 96,273,336 -0.00(-0.03%)
Jun 17, 2011 6.084 6.102 6.036 6.046 227,852,624 +0.01(+0.09%)
Jun 16, 2011 5.889 6.065 5.884 6.041 163,058,496 +0.12(+2.07%)
Jun 15, 2011 5.965 5.970 5.865 5.919 144,425,920 -0.08(-1.35%)
Jun 14, 2011 6.020 6.095 5.984 6.000 116,487,320 +0.01(+0.23%)
Jun 13, 2011 6.069 6.077 5.977 5.986 125,837,544 -0.10(-1.70%)
Jun 10, 2011 6.134 6.138 6.071 6.090 82,896,560 -0.04(-0.59%)
Jun 09, 2011 6.134 6.172 6.109 6.126 67,011,564 +0.02(+0.28%)
Jun 08, 2011 6.086 6.176 6.081 6.109 92,689,568 -0.04(-0.59%)
Jun 07, 2011 6.242 6.245 6.145 6.145 98,224,600 -0.07(-1.08%)
Jun 06, 2011 6.217 6.261 6.204 6.212 89,268,944 -0.03(-0.42%)
Jun 03, 2011 6.228 6.285 6.219 6.238 92,414,440 +0.02(+0.38%)
May 24, 2011 6.153 6.247 6.147 6.215 158,201,600 +0.03(+0.46%)
May 23, 2011 6.147 6.219 6.122 6.186 153,390,976 -0.03(-0.47%)
May 20, 2011 6.221 6.280 6.204 6.216 133,196,280 -0.03(-0.42%)
May 19, 2011 6.293 6.335 6.219 6.242 180,196,624 -0.06(-0.99%)
May 18, 2011 6.328 6.330 6.217 6.304 258,568,880 -0.07(-1.14%)
May 17, 2011 6.490 6.506 6.226 6.376 581,400,704 -0.50(-7.26%)
May 16, 2011 6.945 6.969 6.851 6.876 105,609,272 -0.11(-1.51%)
May 13, 2011 7.048 7.059 6.948 6.981 81,536,080 -0.08(-1.15%)
May 12, 2011 7.062 7.114 7.033 7.062 82,055,144 -0.03(-0.44%)
May 11, 2011 7.166 7.180 7.041 7.093 98,206,048 -0.09(-1.23%)
May 10, 2011 7.097 7.211 7.083 7.181 52,176,896 +0.10(+1.34%)
May 09, 2011 7.047 7.145 7.040 7.086 54,040,520 +0.04(+0.51%)
May 06, 2011 7.092 7.173 7.027 7.050 74,334,856 +0.00(+0.02%)
May 05, 2011 7.022 7.140 7.016 7.048 74,728,720 -0.02(-0.34%)
May 04, 2011 6.976 7.104 6.946 7.073 89,036,720 +0.11(+1.51%)
May 03, 2011 6.886 6.976 6.876 6.967 86,112,776 +0.04(+0.62%)
May 02, 2011 6.913 6.929 6.908 6.924 82,596,560 -0.05(-0.72%)
Apr 29, 2011 7.021 7.024 6.908 6.974 83,634,600 -0.03(-0.39%)
Apr 28, 2011 7.121 7.135 6.976 7.002 113,649,360 -0.09(-1.24%)
Apr 27, 2011 7.055 7.116 7.033 7.090 75,974,640 +0.06(+0.86%)
Apr 26, 2011 6.983 7.076 6.920 7.029 123,055,544 +0.03(+0.39%)
Apr 25, 2011 7.100 7.109 6.986 7.002 80,615,552 -0.08(-1.12%)
Apr 21, 2011 7.117 7.117 7.035 7.081 55,150,880 +0.02(+0.24%)
Apr 20, 2011 7.024 7.116 7.022 7.064 82,278,064 +0.16(+2.25%)
Apr 19, 2011 6.881 6.919 6.798 6.908 78,182,656 +0.04(+0.60%)
Apr 18, 2011 6.903 6.917 6.765 6.867 107,321,800 -0.09(-1.27%)
Apr 15, 2011 6.976 7.026 6.945 6.955 85,043,704 -0.02(-0.25%)
Apr 14, 2011 6.997 7.036 6.931 6.972 97,924,664 -0.13(-1.87%)
Apr 13, 2011 7.085 7.178 7.057 7.105 73,547,552 +0.08(+1.18%)
Apr 12, 2011 7.028 7.114 7.002 7.022 76,323,736 -0.07(-0.97%)
Apr 11, 2011 7.033 7.131 7.024 7.092 74,143,208 +0.06(+0.86%)
Apr 08, 2011 7.083 7.090 7.000 7.031 76,802,544 -0.07(-0.93%)
Apr 07, 2011 7.143 7.221 7.093 7.097 96,682,936 -0.03(-0.39%)
Apr 06, 2011 6.976 7.143 6.967 7.124 113,991,952 +0.16(+2.36%)
Apr 05, 2011 6.974 7.045 6.946 6.960 93,517,656 -0.01(-0.12%)
Apr 04, 2011 7.022 7.062 6.945 6.969 126,473,576 -0.11(-1.56%)
Apr 01, 2011 7.097 7.097 6.997 7.079 111,243,392 +0.00(+0.02%)
Mar 31, 2011 7.136 7.166 7.076 7.078 92,451,280 -0.06(-0.80%)
Mar 30, 2011 7.135 7.135 7.135 7.135 100,537,072 +0.03(+0.46%)
Mar 29, 2011 7.233 7.257 6.496 7.102 151,232,272 -0.18(-2.44%)
Mar 28, 2011 7.328 7.399 7.275 7.280 65,838,756 -0.07(-0.92%)
Mar 25, 2011 7.401 7.477 7.313 7.347 89,902,096 -0.10(-1.32%)
Mar 24, 2011 7.309 7.453 7.301 7.446 107,484,304 +0.18(+2.45%)
Mar 23, 2011 7.176 7.304 7.171 7.268 87,953,696 +0.06(+0.79%)
Mar 22, 2011 7.209 7.228 7.143 7.211 83,095,856 -0.00(-0.06%)
Mar 21, 2011 7.233 7.234 7.195 7.215 83,508,808 +0.08(+1.08%)
Mar 18, 2011 7.244 7.278 7.131 7.138 167,529,504 -0.02(-0.27%)
Mar 17, 2011 7.036 7.226 7.035 7.157 154,082,032 +0.22(+3.21%)
Mar 16, 2011 7.050 7.138 6.927 6.934 149,325,904 -0.14(-1.93%)
Mar 15, 2011 7.031 7.116 7.019 7.071 128,750,192 -0.10(-1.35%)
Mar 14, 2011 7.136 7.282 7.131 7.168 101,101,080 -0.04(-0.58%)
Mar 11, 2011 7.155 7.233 7.145 7.209 95,420,592 +0.04(+0.60%)
Mar 10, 2011 7.212 7.238 7.128 7.166 115,214,592 -0.10(-1.36%)
Mar 09, 2011 7.325 7.325 7.214 7.264 88,381,440 -0.06(-0.83%)
Mar 08, 2011 7.292 7.378 7.247 7.325 90,740,376 +0.07(+1.00%)
Mar 07, 2011 7.411 7.437 7.245 7.252 103,028,088 -0.11(-1.48%)
Mar 04, 2011 7.473 7.506 7.266 7.361 160,625,248 -0.10(-1.37%)
Mar 03, 2011 7.542 7.576 7.449 7.463 122,031,624 -0.01(-0.09%)
Mar 02, 2011 7.402 7.518 7.390 7.470 84,670,184 +0.06(+0.77%)
Mar 01, 2011 7.539 7.573 7.401 7.413 113,231,504 -0.12(-1.65%)
Feb 28, 2011 7.439 7.572 7.420 7.537 160,273,472 +0.16(+2.23%)
Feb 25, 2011 7.328 7.394 7.307 7.373 155,047,488 +0.09(+1.21%)
Feb 24, 2011 7.456 7.472 7.269 7.285 328,860,704 -0.25(-3.26%)
Feb 23, 2011 8.332 7.553 7.354 7.530 559,544,000 -0.80(-9.62%)
Feb 22, 2011 8.218 8.387 8.166 8.332 176,876,368 -0.08(-0.90%)
Feb 18, 2011 8.430 8.430 8.353 8.408 78,341,960 +0.01(+0.10%)
Feb 17, 2011 8.408 8.429 8.339 8.399 56,908,032 -0.06(-0.76%)
Feb 16, 2011 8.377 8.486 8.354 8.463 86,862,896 +0.17(+2.08%)
Feb 15, 2011 8.226 8.322 8.213 8.290 72,763,360 -0.06(-0.66%)
Feb 14, 2011 8.370 8.410 8.303 8.346 69,412,560 -0.06(-0.68%)
Feb 11, 2011 8.360 8.432 8.334 8.403 83,061,136 -0.01(-0.12%)
Feb 10, 2011 8.372 8.532 8.318 8.413 133,985,176 -0.04(-0.49%)
Feb 09, 2011 8.303 8.455 8.290 8.455 111,717,064 +0.14(+1.66%)
Feb 08, 2011 8.308 8.334 8.251 8.316 57,304,112 +0.00(+0.00%)
Feb 07, 2011 8.242 8.365 8.225 8.316 100,662,416 +0.12(+1.50%)
Feb 04, 2011 8.168 8.210 8.133 8.194 64,913,628 +0.03(+0.40%)
Feb 03, 2011 8.080 8.202 8.028 8.161 90,407,512 +0.06(+0.75%)
Feb 02, 2011 8.024 8.128 8.021 8.100 67,964,272 +0.06(+0.80%)
Feb 01, 2011 7.960 8.050 7.929 8.036 83,879,224 +0.14(+1.82%)
Jan 31, 2011 7.845 7.898 7.796 7.893 123,933,720 +0.03(+0.40%)
Jan 28, 2011 8.061 8.066 7.836 7.862 119,515,376 -0.21(-2.63%)
Jan 27, 2011 8.116 8.116 8.047 8.074 83,321,744 -0.02(-0.30%)
Jan 26, 2011 8.112 8.168 8.045 8.099 83,377,744 -0.03(-0.42%)
Jan 25, 2011 8.251 8.263 8.099 8.133 102,262,920 -0.01(-0.17%)
Jan 24, 2011 8.066 8.221 8.061 8.147 98,119,576 -0.01(-0.15%)
Jan 21, 2011 8.111 8.230 8.090 8.159 172,567,616 +0.08(+0.96%)
Jan 20, 2011 7.960 8.083 7.905 8.081 124,636,128 +0.08(+0.99%)
Jan 19, 2011 7.986 8.030 7.960 8.002 95,616,592 -0.00(-0.04%)
Jan 18, 2011 7.971 8.019 7.960 8.005 85,416,104 +0.02(+0.19%)
Jan 14, 2011 7.898 8.016 7.878 7.990 88,820,144 +0.10(+1.31%)
Jan 13, 2011 7.855 7.919 7.827 7.886 75,937,904 +0.00(+0.02%)
Jan 12, 2011 7.859 7.897 7.821 7.884 83,238,664 +0.04(+0.46%)
Jan 11, 2011 7.812 7.957 7.808 7.848 144,635,136 +0.10(+1.27%)
Jan 10, 2011 7.750 7.783 7.700 7.750 75,101,144 -0.04(-0.51%)
Jan 07, 2011 7.724 7.841 7.724 7.789 128,918,776 +0.09(+1.14%)
Jan 06, 2011 7.639 7.767 7.632 7.702 111,171,864 +0.07(+0.86%)
Jan 05, 2011 7.520 7.639 7.497 7.636 114,317,264 +0.10(+1.31%)
Jan 04, 2011 7.475 7.561 7.430 7.537 112,416,400 +0.07(+1.00%)
Jan 03, 2011 7.294 7.513 7.294 7.463 112,135,928 +0.19(+2.61%)
Dec 31, 2010 7.288 7.321 7.228 7.273 43,260,620 -0.03(-0.38%)
Dec 30, 2010 7.320 7.335 7.283 7.301 39,213,320 -0.01(-0.14%)
Dec 29, 2010 7.306 7.363 7.299 7.311 50,072,168 +0.01(+0.17%)
Dec 28, 2010 7.254 7.340 7.245 7.299 60,223,672 +0.07(+1.03%)
Dec 27, 2010 7.168 7.252 7.164 7.225 37,937,084 +0.01(+0.19%)
Dec 23, 2010 7.143 7.242 7.133 7.211 49,217,448 +0.04(+0.63%)
Dec 22, 2010 7.207 7.225 7.151 7.166 85,101,768 -0.07(-1.03%)
Dec 21, 2010 7.214 7.273 7.211 7.240 86,839,832 -0.02(-0.26%)
Dec 20, 2010 7.209 7.273 7.207 7.259 89,187,656 +0.01(+0.14%)
Dec 17, 2010 7.247 7.288 7.200 7.249 140,274,640 +0.00(+0.02%)
Dec 16, 2010 7.105 7.257 7.083 7.247 131,236,440 +0.12(+1.75%)
Dec 15, 2010 7.161 7.188 7.121 7.123 76,938,864 -0.05(-0.75%)
Dec 14, 2010 7.202 7.231 7.130 7.176 81,917,408 -0.02(-0.26%)
Dec 13, 2010 7.266 7.287 7.174 7.195 150,377,296 -0.17(-2.28%)
Dec 10, 2010 7.332 7.370 7.288 7.363 97,513,576 +0.01(+0.19%)
Dec 09, 2010 7.390 7.390 7.290 7.349 96,478,760 -0.02(-0.28%)
Dec 08, 2010 7.307 7.380 7.283 7.370 70,830,408 +0.08(+1.11%)
Dec 07, 2010 7.454 7.465 7.271 7.288 127,348,512 -0.08(-1.03%)
Dec 06, 2010 7.349 7.472 7.344 7.364 69,316,608 -0.07(-0.93%)
Dec 03, 2010 7.345 7.475 7.345 7.434 102,230,152 -0.01(-0.19%)
Dec 02, 2010 7.333 7.458 7.328 7.447 96,163,880 +0.09(+1.27%)
Dec 01, 2010 7.342 7.418 7.313 7.354 119,663,528 +0.11(+1.53%)
Nov 30, 2010 7.225 7.330 7.221 7.244 135,259,520 -0.12(-1.57%)
Nov 29, 2010 7.356 7.387 7.269 7.359 119,372,456 -0.10(-1.39%)
Nov 26, 2010 7.439 7.497 7.434 7.463 57,292,372 -0.09(-1.25%)
Nov 24, 2010 7.593 7.557 7.557 7.557 161,507,840 -0.07(-0.92%)
Nov 23, 2010 7.598 7.677 7.447 7.627 298,202,816 +0.16(+2.08%)
Nov 22, 2010 7.420 7.478 7.282 7.472 191,491,872 +0.13(+1.79%)
Nov 19, 2010 7.216 7.349 7.204 7.340 117,458,616 +0.14(+1.92%)
Nov 18, 2010 7.107 7.231 7.088 7.202 115,003,680 +0.12(+1.76%)
Nov 17, 2010 7.218 7.276 7.043 7.078 165,935,120 -0.14(-1.99%)
Nov 16, 2010 7.299 7.323 7.159 7.221 129,564,552 -0.13(-1.74%)
Nov 15, 2010 7.311 7.430 7.297 7.349 83,684,880 +0.06(+0.78%)
Nov 12, 2010 7.380 7.425 7.259 7.292 105,524,176 -0.15(-2.06%)
Nov 11, 2010 7.565 7.596 7.382 7.446 141,413,904 -0.18(-2.40%)
Nov 10, 2010 7.689 7.691 7.556 7.629 76,744,776 +0.01(+0.09%)
Nov 09, 2010 7.712 7.713 7.591 7.622 88,103,248 +0.06(+0.73%)
Nov 08, 2010 7.537 7.685 7.516 7.567 91,001,824 +0.01(+0.18%)
Nov 05, 2010 7.589 7.618 7.491 7.553 90,408,400 -0.06(-0.79%)
Nov 04, 2010 7.624 7.698 7.568 7.613 125,097,256 +0.04(+0.59%)
Nov 03, 2010 7.402 7.601 7.399 7.568 128,687,680 +0.16(+2.10%)
Nov 02, 2010 7.385 7.427 7.364 7.413 66,849,876 +0.07(+0.99%)
Nov 01, 2010 7.285 7.385 7.268 7.340 74,659,824 +0.08(+1.07%)
Oct 29, 2010 7.332 7.373 7.235 7.263 105,279,832 -0.11(-1.45%)
Oct 28, 2010 7.354 7.394 7.283 7.370 87,756,456 +0.05(+0.64%)
Oct 27, 2010 7.351 7.401 7.249 7.323 108,527,704 -0.08(-1.14%)
Oct 25, 2010 7.421 7.468 7.352 7.408 76,266,768 +0.00(+0.02%)
Oct 22, 2010 7.320 7.421 7.306 7.406 59,655,704 +0.08(+1.11%)
Oct 21, 2010 7.406 7.423 7.242 7.325 115,263,496 -0.07(-0.98%)
Oct 20, 2010 7.428 7.472 7.387 7.397 106,317,864 -0.00(-0.02%)
Oct 19, 2010 7.408 7.454 7.349 7.399 120,328,200 -0.08(-1.13%)
Oct 18, 2010 7.375 7.510 7.342 7.484 106,907,232 +0.09(+1.17%)
Oct 15, 2010 7.323 7.401 7.276 7.397 136,836,688 +0.12(+1.64%)
Oct 14, 2010 7.290 7.314 7.221 7.278 86,600,360 -0.01(-0.19%)
Oct 13, 2010 7.178 7.349 7.178 7.292 142,503,712 +0.15(+2.08%)
Oct 12, 2010 7.114 7.178 7.064 7.143 86,715,464 +0.06(+0.85%)
Oct 11, 2010 7.126 7.150 7.052 7.083 74,688,056 -0.03(-0.36%)
Oct 08, 2010 7.109 7.135 7.028 7.109 109,000,792 +0.06(+0.83%)
Oct 07, 2010 7.062 7.079 6.990 7.050 44,167 +0.01(+0.17%)
Oct 06, 2010 7.092 7.121 6.986 7.038 149,873,472 -0.02(-0.24%)
Oct 05, 2010 7.090 7.095 6.972 7.055 331,386 +0.03(+0.49%)
Oct 04, 2010 7.059 7.124 6.979 7.021 133,080,760 -0.02(-0.32%)
Oct 01, 2010 7.043 7.133 6.953 7.043 364,603,136 -0.23(-3.10%)
Sep 30, 2010 7.267 7.454 7.207 7.268 3,769,021 -0.08(-1.07%)
Sep 29, 2010 7.250 7.383 7.238 7.347 243,845 +0.16(+2.16%)
Sep 28, 2010 7.149 7.228 7.083 7.192 377,834 +0.06(+0.90%)
Sep 27, 2010 7.079 7.214 7.067 7.128 133,434,168 +0.05(+0.68%)
Sep 24, 2010 7.111 7.204 7.060 7.079 142,115,920 +0.14(+2.07%)
Sep 23, 2010 6.936 7.026 6.753 6.936 132,602,304 +0.10(+1.52%)
Sep 22, 2010 6.857 6.881 6.737 6.832 124,205,504 -0.06(-0.93%)
Sep 21, 2010 6.832 7.000 6.806 6.896 12,300 +0.09(+1.35%)
Sep 20, 2010 6.781 6.834 6.765 6.805 128,433,008 +0.04(+0.64%)
Sep 17, 2010 6.762 7.017 6.755 6.762 204,915,760 -0.08(-1.21%)
Sep 15, 2010 6.789 6.917 6.762 6.844 139,713,024 +0.06(+0.84%)
Sep 14, 2010 6.591 6.920 6.591 6.787 79,141 +0.17(+2.64%)
Sep 13, 2010 6.642 6.658 6.559 6.613 195,746,144 +0.00(+0.00%)
Sep 10, 2010 6.699 6.708 6.578 6.613 131,899,448 -0.09(-1.39%)
Sep 09, 2010 6.789 6.796 6.665 6.706 1,157 +0.00(+0.03%)
Sep 08, 2010 6.786 6.841 6.608 6.705 266,658 -0.19(-2.78%)
Sep 07, 2010 6.867 6.938 6.860 6.896 281,083 -0.07(-1.04%)
Sep 03, 2010 6.924 6.995 6.924 6.969 104,862,368 +0.11(+1.66%)
Sep 02, 2010 6.765 6.855 6.755 6.855 129,248 +0.08(+1.20%)
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.