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

HP Inc (NY: HPQ )

27.78 +0.16 (+0.58%)
Streaming Delayed Price Updated: 3:13 PM 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 (%)
Feb 27, 2015 5.870 6.045 5.860 6.019 170,990,944 +0.14(+2.44%)
Feb 26, 2015 11.92 11.97 5.820 5.875 188,143,936 -0.11(-1.90%)
Feb 25, 2015 12.22 12.33 5.946 5.989 364,515,264 -0.66(-9.92%)
Feb 24, 2015 6.606 6.686 6.566 6.649 93,566,176 +0.05(+0.79%)
Feb 23, 2015 6.648 6.651 6.551 6.597 57,583,844 -0.03(-0.52%)
Feb 20, 2015 6.623 6.649 6.535 6.632 43,522,976 +0.00(+0.03%)
Feb 19, 2015 6.591 6.634 6.538 6.630 33,181,752 +0.04(+0.60%)
Feb 18, 2015 6.665 6.665 6.549 6.591 47,734,420 -0.07(-0.99%)
Feb 17, 2015 6.660 6.713 6.616 6.656 43,819,340 -0.01(-0.08%)
Feb 13, 2015 13.23 6.661 6.661 6.661 42,258,008 +0.03(+0.50%)
Feb 12, 2015 6.641 6.711 6.604 6.629 53,164,128 +0.03(+0.50%)
Feb 11, 2015 6.546 6.641 6.544 6.596 46,039,644 +0.05(+0.77%)
Feb 10, 2015 6.546 6.618 6.506 6.546 45,043,772 +0.04(+0.66%)
Feb 09, 2015 6.535 6.536 6.445 6.502 46,124,976 -0.05(-0.82%)
Feb 06, 2015 6.554 6.677 6.535 6.556 48,518,032 +0.00(+0.00%)
Feb 05, 2015 6.559 6.596 6.530 6.556 36,492,804 +0.01(+0.13%)
Feb 04, 2015 6.497 6.615 6.497 6.547 60,662,992 +0.02(+0.34%)
Feb 03, 2015 6.340 6.530 6.340 6.525 84,573,320 +0.22(+3.56%)
Feb 02, 2015 6.264 6.316 6.122 6.300 89,488,272 +0.06(+0.94%)
Jan 30, 2015 6.464 6.475 6.229 6.242 101,283,216 -0.28(-4.27%)
Jan 29, 2015 6.444 6.546 6.349 6.520 58,764,636 +0.10(+1.56%)
Jan 28, 2015 6.535 6.583 6.411 6.420 61,684,924 -0.03(-0.54%)
Jan 27, 2015 6.471 6.539 6.343 6.454 99,574,048 -0.26(-3.81%)
Jan 26, 2015 6.865 6.865 6.683 6.710 65,208,916 -0.21(-3.09%)
Jan 23, 2015 6.903 6.953 6.869 6.924 41,342,160 +0.00(+0.05%)
Jan 22, 2015 6.724 6.926 6.665 6.920 67,618,656 +0.26(+3.86%)
Jan 21, 2015 13.27 6.732 13.23 6.663 48,575,004 -0.01(-0.13%)
Jan 20, 2015 6.641 6.720 6.584 6.672 59,276,680 +0.05(+0.73%)
Jan 16, 2015 13.09 6.623 6.623 6.623 82,708,232 +0.03(+0.39%)
Jan 15, 2015 13.63 13.70 6.594 6.597 79,693,400 -0.22(-3.22%)
Jan 14, 2015 6.822 6.829 6.701 6.817 60,066,204 -0.06(-0.88%)
Jan 13, 2015 13.81 14.05 13.63 6.877 66,795,160 -0.02(-0.28%)
Jan 12, 2015 7.028 7.048 6.870 6.896 51,726,544 -0.13(-1.84%)
Jan 09, 2015 7.055 7.100 6.947 7.026 56,175,056 -0.00(-0.02%)
Jan 08, 2015 6.931 7.064 6.924 7.028 56,793,712 +0.16(+2.39%)
Jan 07, 2015 6.831 6.867 6.777 6.863 60,826,192 +0.08(+1.17%)
Jan 06, 2015 6.888 6.948 6.724 6.784 69,394,192 -0.05(-0.76%)
Jan 05, 2015 6.876 6.926 6.784 6.836 62,707,736 -0.12(-1.66%)
Jan 02, 2015 6.920 6.993 6.838 6.952 56,797,116 +0.02(+0.27%)
Dec 31, 2014 14.08 6.933 6.933 6.933 45,963,300 -0.10(-1.45%)
Dec 30, 2014 7.009 7.060 7.005 7.035 33,339,312 +0.00(+0.02%)
Dec 29, 2014 7.010 7.066 6.979 7.033 42,828,684 +0.00(+0.02%)
Dec 26, 2014 7.002 7.074 6.997 7.031 28,337,642 +0.03(+0.39%)
Dec 24, 2014 13.98 7.003 7.003 7.003 35,241,056 +0.03(+0.45%)
Dec 23, 2014 6.900 7.014 6.898 6.972 55,947,128 +0.10(+1.41%)
Dec 22, 2014 6.907 6.981 6.827 6.876 62,561,024 -0.02(-0.25%)
Dec 19, 2014 6.872 6.955 6.855 6.893 107,648,296 +0.01(+0.20%)
Dec 18, 2014 6.753 6.882 6.730 6.879 71,871,752 +0.20(+3.03%)
Dec 17, 2014 6.572 6.696 6.549 6.677 66,729,856 +0.23(+3.56%)
Dec 16, 2014 12.86 6.618 12.82 6.447 66,045,828 -0.05(-0.77%)
Dec 15, 2014 6.573 6.606 6.463 6.497 72,015,160 -0.07(-1.05%)
Dec 12, 2014 6.601 6.664 6.541 6.566 77,144,384 -0.08(-1.20%)
Dec 11, 2014 6.444 6.720 6.444 6.646 71,291,088 +0.19(+2.97%)
Dec 10, 2014 6.487 6.597 6.440 6.454 79,637,008 -0.15(-2.20%)
Dec 09, 2014 6.485 6.629 6.451 6.599 61,075,488 -0.04(-0.68%)
Dec 08, 2014 6.694 6.720 6.584 6.644 69,889,880 -0.19(-2.76%)
Dec 05, 2014 6.756 6.850 6.741 6.832 51,915,448 +0.08(+1.23%)
Dec 04, 2014 6.746 6.781 6.682 6.749 43,337,440 +0.00(+0.05%)
Dec 03, 2014 6.699 6.796 6.698 6.746 64,116,748 +0.02(+0.26%)
Dec 02, 2014 6.625 6.794 6.580 6.729 55,979,592 +0.07(+1.01%)
Dec 01, 2014 6.651 6.767 6.641 6.661 81,553,560 -0.09(-1.28%)
Nov 28, 2014 6.694 6.837 6.677 6.748 44,581,168 -0.02(-0.26%)
Nov 26, 2014 12.91 6.765 6.765 6.765 164,595,072 +0.26(+4.07%)
Nov 25, 2014 6.478 6.608 6.478 6.501 110,124,720 +0.02(+0.35%)
Nov 24, 2014 6.485 6.530 6.448 6.478 62,929,628 +0.04(+0.64%)
Nov 21, 2014 6.439 6.470 6.376 6.437 75,622,672 +0.06(+0.89%)
Nov 20, 2014 6.395 6.435 6.362 6.380 42,552,400 -0.04(-0.67%)
Nov 19, 2014 6.480 6.482 6.407 6.423 31,951,076 -0.06(-0.85%)
Nov 18, 2014 6.501 6.530 6.471 6.478 34,646,740 +0.02(+0.24%)
Nov 17, 2014 6.343 6.478 6.343 6.463 48,609,840 +0.08(+1.33%)
Nov 14, 2014 6.295 6.402 6.293 6.378 36,675,348 +0.10(+1.54%)
Nov 13, 2014 6.323 6.351 6.257 6.281 44,450,516 -0.03(-0.41%)
Nov 12, 2014 6.333 6.369 6.302 6.307 36,510,192 -0.04(-0.68%)
Nov 11, 2014 6.375 6.401 6.312 6.350 41,323,780 -0.02(-0.38%)
Nov 10, 2014 6.309 6.401 6.305 6.375 55,432,016 +0.09(+1.43%)
Nov 07, 2014 6.264 6.293 6.223 6.285 52,081,100 +0.04(+0.64%)
Nov 06, 2014 6.224 6.292 6.217 6.245 40,480,004 -0.01(-0.08%)
Nov 05, 2014 6.248 6.276 6.195 6.250 43,074,532 +0.05(+0.78%)
Nov 04, 2014 6.217 6.288 6.182 6.202 59,106,812 +0.01(+0.11%)
Nov 03, 2014 6.224 6.245 6.179 6.195 72,340,488 -0.00(-0.06%)
Oct 31, 2014 6.176 6.210 6.129 6.198 116,051,208 +0.10(+1.59%)
Oct 30, 2014 6.143 6.179 6.083 6.102 81,820,976 -0.01(-0.17%)
Oct 29, 2014 6.138 6.202 6.053 6.112 80,737,424 -0.03(-0.45%)
Oct 28, 2014 6.119 6.179 6.112 6.140 72,448,920 +0.04(+0.68%)
Oct 27, 2014 6.038 6.117 6.012 6.098 58,420,188 +0.06(+1.06%)
Oct 24, 2014 6.046 6.119 6.001 6.034 73,344,368 -0.00(-0.03%)
Oct 23, 2014 6.000 6.083 5.996 6.036 58,159,544 +0.08(+1.30%)
Oct 22, 2014 12.00 6.028 5.951 5.958 77,459,752 -0.04(-0.72%)
Oct 21, 2014 5.920 6.014 5.905 6.001 69,753,752 +0.16(+2.72%)
Oct 20, 2014 5.704 5.867 5.697 5.843 82,253,040 -0.06(-1.00%)
Oct 17, 2014 11.84 11.91 5.837 5.901 89,401,000 +0.03(+0.47%)
Oct 16, 2014 5.485 5.903 5.478 5.874 135,575,936 +0.21(+3.66%)
Oct 15, 2014 5.632 5.722 5.462 5.666 115,320,960 +0.10(+1.74%)
Oct 14, 2014 5.647 5.697 5.554 5.570 75,712,616 -0.08(-1.38%)
Oct 13, 2014 5.739 5.766 5.568 5.647 115,921,400 -0.14(-2.42%)
Oct 10, 2014 5.908 5.962 5.784 5.787 83,255,224 -0.14(-2.39%)
Oct 09, 2014 6.183 6.195 5.920 5.929 80,963,008 -0.28(-4.45%)
Oct 08, 2014 6.027 6.224 5.995 6.205 99,058,184 +0.12(+1.99%)
Oct 07, 2014 6.307 6.368 6.071 6.084 131,713,728 -0.29(-4.48%)
Oct 06, 2014 6.409 6.483 6.311 6.369 322,631,232 +0.29(+4.74%)
Oct 03, 2014 5.988 6.095 5.988 6.081 53,592,976 +0.12(+2.00%)
Oct 02, 2014 5.979 6.010 5.862 5.962 54,557,132 -0.01(-0.12%)
Oct 01, 2014 6.114 6.115 5.943 5.969 78,315,152 -0.16(-2.59%)
Sep 30, 2014 6.079 6.159 6.057 6.128 62,162,844 +0.09(+1.43%)
Sep 29, 2014 6.055 6.071 5.982 6.041 52,992,552 -0.07(-1.13%)
Sep 26, 2014 6.086 6.133 6.052 6.110 56,307,916 +0.02(+0.28%)
Sep 25, 2014 6.216 6.217 6.076 6.093 48,240,364 -0.12(-1.89%)
Sep 24, 2014 6.179 6.219 6.100 6.210 67,869,104 +0.03(+0.45%)
Sep 23, 2014 6.271 6.319 6.181 6.183 63,247,496 -0.12(-1.86%)
Sep 22, 2014 6.425 6.425 6.286 6.300 38,917,328 -0.06(-0.87%)
Sep 19, 2014 6.421 6.458 6.343 6.356 68,001,680 -0.04(-0.59%)
Sep 18, 2014 6.328 6.410 6.321 6.394 45,385,576 +0.06(+0.93%)
Sep 17, 2014 6.276 6.369 6.266 6.335 50,534,796 +0.07(+1.13%)
Sep 16, 2014 6.261 6.276 6.221 6.264 44,325,336 +0.00(+0.03%)
Sep 15, 2014 6.312 6.314 6.241 6.262 42,108,704 -0.05(-0.85%)
Sep 12, 2014 6.350 6.366 6.305 6.316 44,191,296 -0.03(-0.54%)
Sep 11, 2014 6.392 6.397 6.309 6.350 46,511,340 -0.05(-0.73%)
Sep 10, 2014 6.380 6.390 6.350 6.397 45,486,588 +0.04(+0.65%)
Sep 09, 2014 6.413 6.418 6.328 6.356 59,593,884 -0.08(-1.31%)
Sep 08, 2014 6.435 6.473 6.411 6.440 42,645,512 -0.05(-0.80%)
Sep 05, 2014 6.494 6.506 6.422 6.492 65,214,524 -0.01(-0.21%)
Sep 04, 2014 6.573 6.603 6.475 6.506 49,985,340 -0.07(-1.08%)
Sep 03, 2014 6.587 6.608 6.572 6.577 39,677,968 +0.00(+0.05%)
Sep 02, 2014 6.565 6.577 6.506 6.573 41,819,848 +0.01(+0.13%)
Aug 29, 2014 13.14 6.565 6.565 6.565 39,590,040 +0.00(+0.03%)
Aug 28, 2014 6.547 6.580 6.496 6.563 40,355,960 -0.03(-0.45%)
Aug 27, 2014 6.530 6.599 6.485 6.592 56,239,500 +0.06(+0.87%)
Aug 26, 2014 6.433 6.587 6.411 6.535 80,590,712 +0.12(+1.83%)
Aug 25, 2014 6.390 6.454 6.354 6.418 63,416,720 +0.05(+0.84%)
Aug 22, 2014 6.366 6.404 6.331 6.364 83,352,736 -0.03(-0.43%)
Aug 21, 2014 6.114 6.460 6.093 6.392 228,665,248 +0.32(+5.35%)
Aug 20, 2014 6.171 6.171 6.024 6.067 108,315,936 -0.06(-1.01%)
Aug 19, 2014 6.134 6.179 6.096 6.129 50,863,084 +0.02(+0.40%)
Aug 18, 2014 6.134 6.140 6.084 6.105 55,458,216 +0.05(+0.77%)
Aug 15, 2014 6.172 6.172 6.033 6.058 66,640,008 -0.09(-1.46%)
Aug 14, 2014 6.098 6.153 6.039 6.148 56,868,184 +0.05(+0.82%)
Aug 13, 2014 6.091 6.105 6.055 6.098 39,288,760 +0.03(+0.51%)
Aug 12, 2014 6.095 6.103 6.022 6.067 28,043,360 -0.01(-0.23%)
Aug 11, 2014 6.121 6.138 6.067 6.081 34,592,444 +0.01(+0.09%)
Aug 08, 2014 6.007 6.081 5.982 6.076 32,702,490 +0.06(+1.01%)
Aug 07, 2014 6.084 6.112 5.988 6.015 37,323,792 -0.04(-0.63%)
Aug 06, 2014 5.989 6.095 5.951 6.053 35,380,788 -0.01(-0.09%)
Aug 05, 2014 6.065 6.103 6.015 6.058 32,653,670 -0.04(-0.74%)
Aug 04, 2014 6.095 6.124 6.046 6.103 36,993,824 +0.02(+0.40%)
Aug 01, 2014 6.103 6.121 5.955 6.079 68,719,576 -0.07(-1.18%)
Jul 31, 2014 6.172 6.195 6.124 6.152 61,739,024 -0.09(-1.38%)
Jul 30, 2014 6.219 6.253 6.191 6.238 56,289,884 +0.03(+0.47%)
Jul 29, 2014 6.169 6.255 6.150 6.209 70,698,512 +0.06(+0.95%)
Jul 28, 2014 6.115 6.152 6.090 6.150 39,289,968 +0.03(+0.48%)
Jul 25, 2014 6.005 6.145 5.989 6.121 47,561,724 +0.07(+1.11%)
Jul 24, 2014 6.069 6.077 6.024 6.053 43,905,204 +0.01(+0.17%)
Jul 23, 2014 6.076 6.107 6.043 6.043 37,162,520 -0.03(-0.48%)
Jul 22, 2014 5.969 6.096 5.963 6.072 47,264,064 +0.11(+1.82%)
Jul 21, 2014 6.008 6.019 5.941 5.963 42,262,548 -0.05(-0.83%)
Jul 18, 2014 5.963 6.019 5.950 6.014 60,088,416 +0.07(+1.10%)
Jul 17, 2014 5.993 5.993 5.931 5.948 78,898,880 -0.07(-1.12%)
Jul 16, 2014 5.946 6.067 5.946 6.015 111,241,752 +0.12(+1.96%)
Jul 15, 2014 5.934 5.955 5.874 5.900 44,674,636 +0.00(+0.00%)
Jul 14, 2014 5.908 5.932 5.875 5.900 62,893,396 +0.03(+0.53%)
Jul 11, 2014 5.862 5.905 5.855 5.868 37,387,948 +0.02(+0.35%)
Jul 10, 2014 5.777 5.875 5.742 5.848 49,956,980 +0.03(+0.59%)
Jul 09, 2014 5.796 5.837 5.789 5.813 32,828,392 +0.03(+0.45%)
Jul 08, 2014 5.853 5.862 5.775 5.787 41,478,560 -0.06(-1.09%)
Jul 07, 2014 5.858 5.874 5.817 5.851 39,982,392 -0.02(-0.38%)
Jul 03, 2014 11.76 5.874 5.874 5.874 30,977,166 +0.02(+0.35%)
Jul 02, 2014 5.910 5.915 5.849 5.853 51,873,048 -0.05(-0.88%)
Jul 01, 2014 5.862 5.946 5.818 5.905 49,334,156 +0.09(+1.48%)
Jun 30, 2014 5.855 5.877 5.811 5.818 40,993,656 -0.04(-0.68%)
Jun 27, 2014 5.851 5.877 5.817 5.858 52,769,868 +0.00(+0.00%)
Jun 26, 2014 5.832 5.865 5.801 5.858 38,074,420 +0.06(+0.95%)
Jun 25, 2014 5.848 5.848 5.779 5.803 58,589,684 -0.06(-1.06%)
Jun 24, 2014 5.967 5.972 5.862 5.865 57,169,432 -0.10(-1.65%)
Jun 23, 2014 5.939 5.967 5.875 5.963 47,521,064 +0.05(+0.88%)
Jun 20, 2014 5.965 5.969 5.910 5.912 63,562,332 -0.04(-0.75%)
Jun 19, 2014 5.993 6.012 5.932 5.957 34,476,104 -0.04(-0.66%)
Jun 18, 2014 6.036 6.043 5.944 5.996 36,750,536 -0.03(-0.57%)
Jun 17, 2014 6.029 6.058 5.998 6.031 40,173,548 +0.00(+0.03%)
Jun 16, 2014 6.057 6.057 5.982 6.029 57,265,792 -0.04(-0.74%)
Jun 13, 2014 5.874 6.081 5.841 6.074 128,428,760 +0.31(+5.30%)
Jun 12, 2014 5.829 5.925 5.751 5.768 72,685,752 +0.02(+0.42%)
Jun 11, 2014 5.780 5.810 5.725 5.744 33,081,350 -0.06(-1.07%)
Jun 10, 2014 5.810 5.846 5.784 5.806 27,081,890 -0.04(-0.68%)
Jun 06, 2014 5.846 5.872 5.834 5.846 34,646,184 -0.01(-0.09%)
Jun 05, 2014 5.824 5.856 5.798 5.851 36,026,640 +0.02(+0.33%)
Jun 04, 2014 5.796 5.851 5.780 5.832 32,761,662 +0.01(+0.21%)
Jun 03, 2014 5.773 5.841 5.741 5.820 46,534,908 +0.04(+0.78%)
Jun 02, 2014 5.765 5.811 5.709 5.775 59,079,640 -0.01(-0.21%)
May 30, 2014 5.798 5.839 5.763 5.787 71,936,056 -0.02(-0.42%)
May 29, 2014 5.773 5.844 5.758 5.811 57,017,244 +0.05(+0.87%)
May 28, 2014 5.709 5.801 5.701 5.761 55,007,104 +0.04(+0.76%)
May 27, 2014 5.787 5.813 5.666 5.718 114,965,712 -0.11(-1.84%)
May 23, 2014 11.16 5.825 5.825 5.825 259,774,000 +0.07(+1.25%)
May 22, 2014 5.606 5.763 5.597 5.753 51,761,344 +0.14(+2.41%)
May 21, 2014 5.697 5.717 5.594 5.618 59,196,176 -0.05(-0.85%)
May 20, 2014 5.725 5.742 5.647 5.666 50,635,136 -0.05(-0.94%)
May 19, 2014 5.623 5.730 5.610 5.720 50,751,936 +0.10(+1.81%)
May 16, 2014 5.592 5.618 5.560 5.618 46,491,160 +0.02(+0.34%)
May 15, 2014 5.696 5.716 5.589 5.599 41,769,776 -0.10(-1.70%)
May 14, 2014 5.723 5.760 5.684 5.696 39,238,356 -0.05(-0.93%)
May 13, 2014 5.687 5.760 5.668 5.749 42,462,652 +0.08(+1.40%)
May 12, 2014 5.597 5.682 5.594 5.670 34,508,260 +0.08(+1.42%)
May 09, 2014 5.568 5.597 5.528 5.590 32,433,302 +0.02(+0.40%)
May 08, 2014 5.578 5.668 5.544 5.568 38,726,220 -0.02(-0.28%)
May 07, 2014 5.587 5.608 5.501 5.583 48,974,748 +0.03(+0.59%)
May 06, 2014 5.611 5.632 5.545 5.551 39,654,888 -0.06(-1.14%)
May 05, 2014 5.578 5.628 5.533 5.614 40,612,308 +0.00(+0.03%)
May 02, 2014 5.656 5.665 5.595 5.613 37,154,400 -0.03(-0.46%)
May 01, 2014 5.722 5.749 5.618 5.639 51,772,204 -0.07(-1.27%)
Apr 30, 2014 5.663 5.747 5.639 5.711 65,569,412 +0.02(+0.30%)
Apr 29, 2014 5.652 5.716 5.635 5.694 70,931,376 +0.13(+2.39%)
Apr 28, 2014 5.468 5.585 5.442 5.561 61,445,440 +0.11(+1.93%)
Apr 25, 2014 5.499 5.516 5.430 5.456 52,704,804 -0.07(-1.31%)
Apr 24, 2014 5.518 5.542 5.485 5.528 67,353,608 +0.04(+0.82%)
Apr 23, 2014 5.500 5.521 5.457 5.483 50,795,692 -0.01(-0.09%)
Apr 22, 2014 5.509 5.540 5.464 5.488 78,145,392 -0.03(-0.53%)
Apr 21, 2014 5.535 5.604 5.507 5.518 88,492,976 +0.00(+0.03%)
Apr 17, 2014 11.16 5.516 5.516 5.516 135,336,256 -0.10(-1.72%)
Apr 16, 2014 5.632 5.718 5.578 5.613 66,864,832 +0.02(+0.31%)
Apr 15, 2014 5.699 5.701 5.506 5.595 76,085,536 -0.09(-1.55%)
Apr 14, 2014 5.632 5.751 5.625 5.684 80,173,024 +0.08(+1.39%)
Apr 11, 2014 5.627 5.690 5.604 5.606 108,455,784 -0.06(-1.07%)
Apr 10, 2014 5.753 5.856 5.665 5.666 147,910,544 +0.01(+0.24%)
Apr 09, 2014 5.639 5.680 5.576 5.652 72,766,840 +0.05(+0.83%)
Apr 08, 2014 5.647 5.663 5.518 5.606 78,663,624 -0.04(-0.76%)
Apr 07, 2014 5.684 5.718 5.616 5.649 70,550,496 +0.01(+0.18%)
Apr 04, 2014 5.741 5.784 5.599 5.639 79,108,608 -0.06(-1.09%)
Apr 03, 2014 5.808 5.811 5.673 5.701 89,371,384 -0.11(-1.81%)
Apr 02, 2014 5.760 5.815 5.703 5.806 82,122,704 +0.07(+1.14%)
Apr 01, 2014 5.580 5.779 5.578 5.741 95,255,152 +0.15(+2.69%)
Mar 31, 2014 5.578 5.629 5.571 5.590 50,945,692 +0.06(+1.00%)
Mar 28, 2014 5.561 5.623 5.518 5.535 64,384,908 +0.02(+0.34%)
Mar 27, 2014 5.556 5.578 5.468 5.516 71,069,344 -0.07(-1.30%)
Mar 26, 2014 5.661 5.721 5.585 5.589 99,604,056 -0.04(-0.64%)
Mar 25, 2014 5.497 5.625 5.485 5.625 99,603,256 +0.16(+2.94%)
Mar 24, 2014 5.532 5.564 5.459 5.464 77,150,088 -0.06(-1.00%)
Mar 21, 2014 5.499 5.565 5.469 5.519 137,038,224 +0.08(+1.49%)
Mar 20, 2014 5.442 5.599 5.435 5.438 138,420,992 -0.02(-0.44%)
Mar 19, 2014 5.286 5.483 5.281 5.462 134,001,176 +0.18(+3.47%)
Mar 18, 2014 5.188 5.291 5.165 5.279 110,684,864 +0.19(+3.66%)
Mar 17, 2014 5.053 5.130 5.050 5.093 40,827,448 +0.07(+1.41%)
Mar 14, 2014 4.987 5.075 4.980 5.022 46,986,092 +0.03(+0.55%)
Mar 13, 2014 5.120 5.157 4.967 4.994 76,390,944 -0.12(-2.30%)
Mar 12, 2014 5.150 5.155 5.081 5.112 42,860,732 -0.06(-1.07%)
Mar 11, 2014 5.183 5.228 5.145 5.167 40,943,620 +0.00(+0.03%)
Mar 10, 2014 5.191 5.227 5.157 5.165 42,977,320 -0.08(-1.45%)
Mar 07, 2014 5.226 5.266 5.189 5.241 53,800,792 +0.04(+0.83%)
Mar 06, 2014 5.181 5.217 5.157 5.198 41,297,448 +0.03(+0.50%)
Mar 05, 2014 5.203 5.208 5.157 5.172 37,394,536 -0.03(-0.60%)
Mar 04, 2014 5.170 5.224 5.158 5.203 77,142,608 +0.07(+1.31%)
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.