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: 4:10 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, 2004 3.688 3.697 3.642 3.669 56,998,124 +0.02(+0.47%)
May 27, 2004 3.709 3.714 3.636 3.652 45,199,780 -0.02(-0.52%)
May 26, 2004 3.628 3.683 3.619 3.671 40,737,340 +0.04(+1.09%)
May 25, 2004 3.590 3.640 3.557 3.631 47,116,388 +0.05(+1.35%)
May 24, 2004 3.611 3.626 3.545 3.583 57,256,296 -0.01(-0.38%)
May 21, 2004 3.609 3.626 3.555 3.597 51,056,116 +0.02(+0.43%)
May 20, 2004 3.573 3.614 3.559 3.581 59,590,844 +0.03(+0.88%)
May 19, 2004 3.662 3.687 3.550 3.550 190,338,176 +0.12(+3.63%)
May 18, 2004 3.402 3.452 3.386 3.426 56,504,936 +0.06(+1.69%)
May 17, 2004 3.331 3.403 3.319 3.369 50,875,512 -0.02(-0.56%)
May 14, 2004 3.453 3.459 3.369 3.388 88,023,336 -0.07(-2.10%)
May 13, 2004 3.441 3.533 3.431 3.460 62,675,592 -0.01(-0.40%)
May 12, 2004 3.429 3.486 3.412 3.474 63,788,164 +0.00(+0.00%)
May 11, 2004 3.464 3.493 3.438 3.474 65,092,916 +0.03(+0.95%)
May 10, 2004 3.429 3.445 3.377 3.441 81,795,952 -0.01(-0.40%)
May 07, 2004 3.421 3.497 3.414 3.455 96,078,768 +0.04(+1.11%)
May 06, 2004 3.419 3.453 3.412 3.417 76,769,704 -0.04(-1.10%)
May 05, 2004 3.455 3.514 3.438 3.455 72,502,336 +0.02(+0.60%)
May 04, 2004 3.431 3.469 3.421 3.434 91,857,712 +0.04(+1.17%)
May 03, 2004 3.446 3.464 3.389 3.395 78,170,544 -0.01(-0.25%)
Apr 30, 2004 3.484 3.500 3.400 3.403 76,682,296 -0.09(-2.67%)
Apr 29, 2004 3.600 3.617 3.455 3.497 79,479,352 -0.08(-2.22%)
Apr 28, 2004 3.636 3.650 3.569 3.576 70,912,208 -0.10(-2.63%)
Apr 27, 2004 3.731 3.749 3.666 3.673 58,833,116 -0.07(-1.89%)
Apr 26, 2004 3.744 3.763 3.693 3.744 51,083,324 +0.00(+0.00%)
Apr 23, 2004 3.775 3.801 3.666 3.744 66,974,216 -0.02(-0.64%)
Apr 22, 2004 3.680 3.795 3.659 3.768 66,492,024 +0.08(+2.30%)
Apr 21, 2004 3.642 3.695 3.588 3.683 80,061,104 +0.03(+0.76%)
Apr 20, 2004 3.749 3.764 3.654 3.655 62,083,996 -0.10(-2.58%)
Apr 19, 2004 3.771 3.783 3.718 3.752 48,994,792 -0.05(-1.27%)
Apr 16, 2004 3.782 3.801 3.706 3.801 74,064,680 +0.02(+0.50%)
Apr 15, 2004 3.809 3.823 3.742 3.782 59,397,504 -0.02(-0.45%)
Apr 14, 2004 3.804 3.835 3.790 3.799 60,467,240 -0.04(-1.17%)
Apr 13, 2004 3.909 3.913 3.828 3.844 75,390,856 -0.07(-1.68%)
Apr 12, 2004 3.951 3.973 3.890 3.909 48,322,736 -0.04(-1.05%)
Apr 08, 2004 4.032 4.042 3.937 3.951 50,591,292 -0.04(-1.08%)
Apr 07, 2004 3.999 4.023 3.902 3.994 75,782,160 -0.04(-0.98%)
Apr 06, 2004 4.060 4.080 4.013 4.034 44,572,296 -0.05(-1.23%)
Apr 05, 2004 4.001 4.103 4.001 4.084 57,531,256 +0.10(+2.43%)
Apr 02, 2004 4.017 4.042 3.965 3.987 72,949,216 +0.03(+0.65%)
Apr 01, 2004 3.965 3.999 3.949 3.961 60,565,644 +0.02(+0.39%)
Mar 31, 2004 3.991 3.992 3.941 3.946 102,170,696 -0.05(-1.25%)
Mar 30, 2004 4.003 4.003 3.932 3.996 84,902,696 -0.01(-0.17%)
Mar 29, 2004 3.965 4.049 3.961 4.003 80,927,080 +0.14(+3.62%)
Mar 26, 2004 3.839 3.890 3.818 3.863 43,926,864 +0.00(+0.04%)
Mar 25, 2004 3.783 3.892 3.778 3.861 53,860,700 +0.13(+3.38%)
Mar 24, 2004 3.702 3.783 3.683 3.735 47,360,668 +0.04(+1.08%)
Mar 23, 2004 3.706 3.761 3.695 3.695 53,507,016 +0.00(+0.05%)
Mar 22, 2004 3.666 3.704 3.638 3.693 66,981,740 -0.04(-1.16%)
Mar 19, 2004 3.814 3.839 3.726 3.737 60,358,992 -0.08(-1.99%)
Mar 18, 2004 3.787 3.837 3.769 3.813 54,343,468 -0.01(-0.23%)
Mar 17, 2004 3.766 3.835 3.764 3.821 66,540,648 +0.06(+1.51%)
Mar 16, 2004 3.771 3.792 3.706 3.764 58,573,204 +0.01(+0.37%)
Mar 15, 2004 3.845 3.845 3.731 3.750 65,501,592 -0.11(-2.91%)
Mar 12, 2004 3.870 3.887 3.823 3.863 55,455,460 +0.06(+1.54%)
Mar 11, 2004 3.818 3.911 3.802 3.804 77,209,632 -0.05(-1.30%)
Mar 10, 2004 3.828 3.901 3.818 3.854 63,034,488 -0.01(-0.13%)
Mar 09, 2004 3.928 3.928 3.835 3.859 69,785,168 -0.06(-1.41%)
Mar 08, 2004 3.930 3.968 3.911 3.915 53,575,320 -0.01(-0.35%)
Mar 05, 2004 3.909 3.956 3.878 3.928 55,894,236 -0.02(-0.39%)
Mar 04, 2004 3.956 3.966 3.921 3.944 41,371,196 -0.02(-0.61%)
Mar 03, 2004 3.941 3.972 3.899 3.968 45,397,172 +0.02(+0.53%)
Mar 02, 2004 4.008 4.008 3.942 3.947 55,347,212 -0.03(-0.65%)
Mar 01, 2004 3.956 3.984 3.908 3.973 53,052,028 +0.05(+1.28%)
Feb 27, 2004 4.027 4.041 3.896 3.923 73,581,336 -0.09(-2.20%)
Feb 26, 2004 3.930 4.039 3.918 4.011 64,367,024 +0.08(+2.07%)
Feb 25, 2004 3.921 3.953 3.894 3.930 74,549,192 +0.04(+1.11%)
Feb 24, 2004 3.930 3.937 3.845 3.887 108,419,504 -0.07(-1.79%)
Feb 23, 2004 4.034 4.034 3.920 3.958 70,615,248 -0.04(-0.95%)
Feb 20, 2004 4.094 4.122 3.965 3.996 125,452,488 -0.13(-3.06%)
Feb 19, 2004 4.124 4.196 4.113 4.122 117,946,976 +0.06(+1.49%)
Feb 18, 2004 4.084 4.098 4.051 4.061 61,066,940 +0.02(+0.51%)
Feb 17, 2004 4.034 4.074 4.011 4.041 57,224,460 +0.07(+1.65%)
Feb 13, 2004 4.034 4.042 3.973 3.975 90,706,360 +0.02(+0.44%)
Feb 12, 2004 4.146 4.146 3.958 3.958 164,541,808 -0.16(-3.90%)
Feb 11, 2004 4.220 4.319 4.093 4.118 131,755,704 -0.05(-1.16%)
Feb 10, 2004 4.103 4.181 4.103 4.167 50,490,568 +0.06(+1.52%)
Feb 09, 2004 4.129 4.163 4.084 4.105 46,432,756 -0.00(-0.08%)
Feb 06, 2004 4.018 4.110 4.018 4.108 61,045,520 +0.08(+2.02%)
Feb 05, 2004 4.006 4.051 3.963 4.027 51,951,036 +0.02(+0.52%)
Feb 04, 2004 4.079 4.084 3.984 4.006 85,820,768 -0.12(-3.01%)
Feb 03, 2004 4.163 4.163 4.112 4.131 54,989,476 -0.03(-0.79%)
Feb 02, 2004 4.131 4.234 4.080 4.163 72,082,088 +0.05(+1.30%)
Jan 30, 2004 4.155 4.172 4.096 4.110 77,951,736 -0.08(-2.02%)
Jan 29, 2004 4.258 4.274 4.120 4.194 117,212,984 +0.00(+0.00%)
Jan 28, 2004 4.433 4.481 4.153 4.194 125,873,320 -0.23(-5.23%)
Jan 27, 2004 4.486 4.540 4.412 4.426 65,125,912 -0.09(-1.91%)
Jan 26, 2004 4.371 4.519 4.371 4.512 69,302,392 +0.14(+3.24%)
Jan 23, 2004 4.414 4.429 4.333 4.371 43,335,268 -0.03(-0.75%)
Jan 22, 2004 4.388 4.454 4.365 4.403 69,417,008 +0.04(+0.99%)
Jan 21, 2004 4.307 4.378 4.284 4.360 63,472,108 +0.03(+0.68%)
Jan 20, 2004 4.436 4.440 4.331 4.331 55,421,308 -0.08(-1.76%)
Jan 16, 2004 4.435 4.440 4.364 4.409 87,268,504 +0.04(+0.87%)
Jan 15, 2004 4.319 4.457 4.314 4.371 131,868,000 +0.10(+2.43%)
Jan 14, 2004 4.236 4.277 4.213 4.267 60,918,752 +0.08(+1.81%)
Jan 13, 2004 4.267 4.274 4.129 4.191 62,179,508 -0.07(-1.70%)
Jan 12, 2004 4.181 4.283 4.175 4.264 57,280,608 +0.09(+2.15%)
Jan 09, 2004 4.224 4.264 4.153 4.174 80,164,144 -0.09(-2.15%)
Jan 08, 2004 4.068 4.276 4.048 4.265 128,298,168 +0.23(+5.69%)
Jan 07, 2004 4.106 4.124 4.025 4.036 107,037,184 -0.07(-1.72%)
Jan 06, 2004 4.060 4.125 4.042 4.106 64,441,700 +0.02(+0.42%)
Jan 05, 2004 4.037 4.094 4.018 4.089 64,340,396 +0.09(+2.20%)
Jan 02, 2004 3.972 4.018 3.949 4.001 54,792,664 +0.03(+0.83%)
Dec 31, 2003 3.939 3.972 3.939 3.968 36,086,192 +0.01(+0.17%)
Dec 30, 2003 3.908 3.965 3.908 3.961 40,457,752 +0.00(+0.00%)
Dec 29, 2003 3.908 3.965 3.906 3.961 45,324,816 +0.06(+1.46%)
Dec 26, 2003 3.904 3.918 3.871 3.904 16,517,798 -0.02(-0.44%)
Dec 24, 2003 3.916 3.937 3.885 3.921 21,626,246 +0.01(+0.18%)
Dec 23, 2003 3.835 3.921 3.835 3.915 61,860,556 +0.08(+2.07%)
Dec 22, 2003 3.818 3.835 3.799 3.835 42,645,844 +0.00(+0.09%)
Dec 19, 2003 3.806 3.837 3.795 3.832 81,464,264 -0.01(-0.22%)
Dec 18, 2003 3.809 3.845 3.809 3.840 60,684,312 +0.05(+1.23%)
Dec 17, 2003 3.820 3.825 3.783 3.794 58,857,428 -0.03(-0.68%)
Dec 16, 2003 3.845 3.870 3.807 3.820 57,108,108 +0.02(+0.45%)
Dec 15, 2003 3.887 3.904 3.801 3.802 60,113,556 -0.05(-1.34%)
Dec 12, 2003 3.870 3.877 3.833 3.854 57,292,764 +0.02(+0.50%)
Dec 11, 2003 3.801 3.859 3.792 3.835 77,969,104 +0.03(+0.91%)
Dec 10, 2003 3.826 3.844 3.771 3.801 86,364,320 +0.01(+0.18%)
Dec 09, 2003 3.959 3.959 3.780 3.794 93,331,496 -0.09(-2.31%)
Dec 08, 2003 3.806 3.887 3.804 3.883 54,035,516 +0.06(+1.67%)
Dec 05, 2003 3.844 3.866 3.783 3.820 64,269,196 -0.08(-2.17%)
Dec 04, 2003 3.861 3.925 3.861 3.904 53,063,608 +0.03(+0.85%)
Dec 03, 2003 3.896 3.927 3.844 3.871 69,197,624 -0.01(-0.18%)
Dec 02, 2003 3.780 3.904 3.773 3.878 91,490,712 +0.11(+2.79%)
Dec 01, 2003 3.766 3.804 3.745 3.773 76,552,624 +0.02(+0.46%)
Nov 28, 2003 3.780 3.802 3.742 3.756 35,268,264 -0.02(-0.55%)
Nov 26, 2003 3.783 3.802 3.731 3.776 43,620,068 +0.03(+0.92%)
Nov 25, 2003 3.766 3.809 3.718 3.742 77,867,224 -0.04(-1.10%)
Nov 24, 2003 3.723 3.794 3.712 3.783 63,670,076 +0.11(+2.91%)
Nov 21, 2003 3.738 3.764 3.628 3.676 87,999,600 -0.05(-1.44%)
Nov 20, 2003 3.927 3.930 3.728 3.730 149,340,336 -0.11(-2.79%)
Nov 19, 2003 3.742 3.854 3.742 3.837 92,089,832 +0.10(+2.59%)
Nov 18, 2003 3.818 3.847 3.731 3.740 52,501,532 -0.06(-1.59%)
Nov 17, 2003 3.761 3.809 3.740 3.801 40,688,140 -0.02(-0.41%)
Nov 14, 2003 3.870 3.889 3.792 3.816 66,538,332 -0.04(-1.16%)
Nov 13, 2003 3.818 3.883 3.799 3.861 55,005,108 +0.01(+0.36%)
Nov 12, 2003 3.792 3.854 3.783 3.847 50,459,312 +0.02(+0.54%)
Nov 11, 2003 3.802 3.835 3.754 3.826 55,046,204 +0.02(+0.64%)
Nov 10, 2003 3.844 3.915 3.787 3.802 87,126,680 -0.17(-4.30%)
Nov 07, 2003 4.068 4.094 3.959 3.973 64,127,376 -0.08(-2.04%)
Nov 06, 2003 3.966 4.060 3.947 4.056 64,411,596 +0.07(+1.64%)
Nov 05, 2003 3.968 3.999 3.923 3.991 68,346,696 +0.02(+0.52%)
Nov 04, 2003 3.975 3.987 3.934 3.970 81,177,728 +0.05(+1.23%)
Nov 03, 2003 3.854 3.941 3.852 3.921 69,188,936 +0.07(+1.75%)
Oct 31, 2003 3.809 3.882 3.801 3.854 57,659,184 +0.04(+1.04%)
Oct 30, 2003 3.797 3.863 3.780 3.814 89,021,872 +0.04(+1.19%)
Oct 29, 2003 3.740 3.790 3.706 3.769 61,054,784 +0.03(+0.79%)
Oct 28, 2003 3.669 3.766 3.636 3.740 83,563,792 +0.11(+3.10%)
Oct 27, 2003 3.598 3.654 3.595 3.628 63,293,816 +0.09(+2.59%)
Oct 24, 2003 3.552 3.593 3.490 3.536 67,125,296 -0.09(-2.52%)
Oct 23, 2003 3.638 3.668 3.602 3.628 43,416,308 -0.05(-1.32%)
Oct 22, 2003 3.690 3.709 3.666 3.676 44,946,820 -0.07(-1.98%)
Oct 21, 2003 3.714 3.778 3.714 3.750 74,015,480 +0.04(+1.12%)
Oct 20, 2003 3.650 3.712 3.650 3.709 55,306,692 +0.09(+2.48%)
Oct 17, 2003 3.714 3.725 3.609 3.619 65,991,888 -0.06(-1.50%)
Oct 16, 2003 3.697 3.775 3.636 3.674 90,349,200 -0.11(-2.97%)
Oct 15, 2003 3.740 3.801 3.711 3.787 98,059,632 +0.09(+2.48%)
Oct 14, 2003 3.681 3.697 3.645 3.695 40,937,628 +0.03(+0.71%)
Oct 13, 2003 3.650 3.697 3.645 3.669 44,130,044 +0.03(+0.90%)
Oct 10, 2003 3.647 3.669 3.612 3.636 52,726,132 +0.00(+0.05%)
Oct 09, 2003 3.545 3.716 3.545 3.635 129,863,408 +0.14(+3.90%)
Oct 08, 2003 3.533 3.559 3.479 3.498 89,279,464 -0.02(-0.54%)
Oct 07, 2003 3.538 3.566 3.481 3.517 61,863,452 -0.02(-0.59%)
Oct 06, 2003 3.541 3.566 3.522 3.538 34,043,392 +0.03(+0.89%)
Oct 03, 2003 3.459 3.578 3.436 3.507 90,677,992 +0.13(+4.00%)
Oct 02, 2003 3.412 3.431 3.358 3.372 60,653,632 -0.01(-0.41%)
Oct 01, 2003 3.355 3.441 3.355 3.386 71,238,680 +0.04(+1.24%)
Sep 30, 2003 3.389 3.389 3.300 3.345 74,718,800 -0.04(-1.33%)
Sep 29, 2003 3.353 3.400 3.327 3.389 63,787,008 +0.04(+1.13%)
Sep 26, 2003 3.343 3.382 3.325 3.351 82,352,816 +0.02(+0.73%)
Sep 25, 2003 3.441 3.448 3.327 3.327 93,913,824 -0.12(-3.51%)
Sep 24, 2003 3.486 3.493 3.440 3.448 104,053,152 -0.08(-2.16%)
Sep 23, 2003 3.538 3.543 3.474 3.524 56,565,716 +0.02(+0.49%)
Sep 22, 2003 3.602 3.605 3.495 3.507 68,128,464 -0.15(-4.02%)
Sep 19, 2003 3.623 3.695 3.612 3.654 91,800,408 +0.03(+0.86%)
Sep 18, 2003 3.524 3.630 3.522 3.623 88,664,136 +0.11(+3.00%)
Sep 17, 2003 3.524 3.583 3.486 3.517 69,343,496 -0.01(-0.20%)
Sep 16, 2003 3.438 3.541 3.429 3.524 69,763,168 +0.10(+2.87%)
Sep 15, 2003 3.422 3.452 3.419 3.426 63,711,176 -0.04(-1.25%)
Sep 12, 2003 3.453 3.479 3.438 3.469 35,832,072 -0.02(-0.50%)
Sep 11, 2003 3.481 3.524 3.438 3.486 68,563,192 +0.02(+0.60%)
Sep 10, 2003 3.491 3.505 3.441 3.465 59,110,968 -0.07(-1.95%)
Sep 09, 2003 3.528 3.593 3.516 3.535 61,965,908 -0.01(-0.20%)
Sep 08, 2003 3.505 3.567 3.493 3.541 64,615,936 +0.05(+1.33%)
Sep 05, 2003 3.548 3.583 3.490 3.495 78,545,648 -0.10(-2.65%)
Sep 04, 2003 3.578 3.607 3.557 3.590 47,405,820 +0.02(+0.68%)
Sep 03, 2003 3.507 3.593 3.495 3.566 86,094,576 +0.08(+2.18%)
Sep 02, 2003 3.472 3.509 3.464 3.490 61,184,448 +0.05(+1.35%)
Aug 29, 2003 3.400 3.469 3.391 3.443 56,273,392 +0.03(+0.81%)
Aug 28, 2003 3.395 3.421 3.360 3.415 48,474,396 +0.04(+1.28%)
Aug 27, 2003 3.384 3.391 3.360 3.372 47,178,908 -0.01(-0.31%)
Aug 26, 2003 3.334 3.386 3.334 3.382 60,622,372 +0.03(+0.93%)
Aug 25, 2003 3.351 3.403 3.334 3.351 59,233,108 -0.01(-0.26%)
Aug 22, 2003 3.488 3.498 3.353 3.360 107,277,992 -0.07(-1.97%)
Aug 21, 2003 3.455 3.455 3.369 3.427 163,233,584 +0.01(+0.20%)
Aug 20, 2003 3.453 3.481 3.369 3.421 297,039,040 -0.40(-10.45%)
Aug 19, 2003 3.887 4.129 3.768 3.820 67,673,480 -0.00(-0.09%)
Aug 18, 2003 3.704 3.852 3.702 3.823 67,686,792 +0.13(+3.41%)
Aug 15, 2003 3.695 3.764 3.654 3.697 36,752,464 +0.04(+1.18%)
Aug 14, 2003 3.662 3.688 3.623 3.654 46,546,792 +0.02(+0.48%)
Aug 13, 2003 3.666 3.688 3.611 3.636 59,175,220 +0.02(+0.48%)
Aug 12, 2003 3.455 3.626 3.452 3.619 74,825,888 +0.17(+4.96%)
Aug 11, 2003 3.438 3.462 3.424 3.448 47,211,324 -0.02(-0.60%)
Aug 08, 2003 3.395 3.471 3.357 3.469 58,892,736 +0.13(+3.99%)
Aug 07, 2003 3.360 3.421 3.310 3.336 99,877,832 -0.10(-2.92%)
Aug 06, 2003 3.445 3.459 3.300 3.436 89,164,272 -0.01(-0.40%)
Aug 05, 2003 3.595 3.602 3.438 3.450 78,583,272 -0.14(-3.99%)
Aug 04, 2003 3.654 3.661 3.550 3.593 46,444,912 -0.03(-0.81%)
Aug 01, 2003 3.628 3.714 3.623 3.623 55,051,416 -0.03(-0.94%)
Jul 31, 2003 3.680 3.759 3.628 3.657 67,067,992 +0.03(+0.71%)
Jul 30, 2003 3.681 3.695 3.628 3.631 55,398,152 -0.04(-1.18%)
Jul 29, 2003 3.693 3.761 3.671 3.674 58,433,120 -0.02(-0.51%)
Jul 28, 2003 3.697 3.742 3.647 3.693 50,298,388 -0.00(-0.09%)
Jul 25, 2003 3.647 3.707 3.415 3.697 65,320,988 +0.05(+1.42%)
Jul 24, 2003 3.801 3.813 3.524 3.645 66,153,392 -0.18(-4.65%)
Jul 23, 2003 3.801 3.823 3.697 3.823 49,142,404 +0.03(+0.73%)
Jul 22, 2003 3.801 3.818 3.749 3.795 66,667,420 +0.02(+0.64%)
Jul 21, 2003 3.809 3.832 3.725 3.771 69,101,528 -0.12(-3.19%)
Jul 18, 2003 3.818 3.939 3.764 3.896 77,198,640 +0.13(+3.39%)
Jul 17, 2003 3.842 3.877 3.740 3.768 59,304,888 -0.15(-3.92%)
Jul 16, 2003 4.041 4.068 3.890 3.921 58,602,728 -0.03(-0.87%)
Jul 15, 2003 4.061 4.094 3.925 3.956 74,943,976 -0.11(-2.64%)
Jul 14, 2003 3.991 4.094 3.989 4.063 89,950,368 +0.11(+2.89%)
Jul 11, 2003 3.749 3.949 3.749 3.949 87,553,880 +0.14(+3.67%)
Jul 10, 2003 3.896 3.909 3.738 3.809 92,238,600 -0.15(-3.84%)
Jul 09, 2003 3.844 3.999 3.820 3.961 113,057,920 +0.14(+3.71%)
Jul 08, 2003 3.809 3.852 3.778 3.820 83,305,040 +0.01(+0.27%)
Jul 07, 2003 3.764 3.818 3.714 3.809 83,374,504 +0.13(+3.52%)
Jul 03, 2003 3.628 3.719 3.628 3.680 30,836,504 -0.04(-1.21%)
Jul 02, 2003 3.680 3.737 3.655 3.725 74,982,176 +0.07(+1.79%)
Jul 01, 2003 3.680 3.680 3.604 3.659 64,578,308 -0.02(-0.56%)
Jun 30, 2003 3.657 3.712 3.643 3.680 113,110,592 +0.07(+1.96%)
Jun 27, 2003 3.695 3.723 3.593 3.609 61,472,720 -0.07(-1.92%)
Jun 26, 2003 3.576 3.801 3.507 3.680 56,853,988 +0.09(+2.40%)
Jun 25, 2003 3.636 3.714 3.586 3.593 100,782,008 -0.05(-1.47%)
Jun 24, 2003 3.585 3.671 3.585 3.647 65,534,588 -0.04(-1.22%)
Jun 23, 2003 3.749 3.761 3.635 3.692 44,651,600 -0.06(-1.52%)
Jun 20, 2003 3.782 3.797 3.714 3.749 79,173,712 +0.02(+0.46%)
Jun 19, 2003 3.809 3.844 3.712 3.731 53,501,224 -0.06(-1.68%)
Jun 18, 2003 3.749 3.809 3.723 3.795 66,753,668 +0.06(+1.52%)
Jun 17, 2003 3.723 3.745 3.662 3.738 60,085,192 +0.04(+1.22%)
Jun 16, 2003 3.628 3.697 3.595 3.693 46,633,040 +0.07(+1.86%)
Jun 13, 2003 3.628 3.697 3.552 3.626 45,862,576 -0.04(-1.18%)
Jun 12, 2003 3.706 3.714 3.614 3.669 66,527,336 +0.01(+0.19%)
Jun 11, 2003 3.636 3.676 3.619 3.662 108,223,272 -0.07(-1.94%)
Jun 10, 2003 3.749 3.775 3.687 3.735 57,267,296 +0.02(+0.42%)
Jun 09, 2003 3.714 3.809 3.692 3.719 67,151,928 -0.09(-2.27%)
Jun 06, 2003 3.835 3.939 3.785 3.806 127,763,880 +0.02(+0.59%)
Jun 05, 2003 3.626 3.783 3.576 3.783 119,787,176 +0.15(+4.09%)
Jun 04, 2003 3.465 3.673 3.465 3.635 135,376,480 +0.17(+4.83%)
Jun 03, 2003 3.421 3.498 3.421 3.467 85,565,496 +0.00(+0.10%)
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.