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 (%)
May 31, 2001 4.981 5.183 4.967 5.065 26,970,082 +0.08(+1.70%)
May 30, 2001 5.107 5.107 4.979 4.981 39,095,188 -0.24(-4.57%)
May 29, 2001 5.192 5.261 5.098 5.219 36,483,556 +0.03(+0.53%)
May 25, 2001 5.199 5.218 5.166 5.192 24,113,030 -0.01(-0.13%)
May 24, 2001 5.110 5.235 5.088 5.199 24,111,874 +0.09(+1.72%)
May 23, 2001 5.321 5.354 5.097 5.110 37,675,924 -0.21(-3.96%)
May 22, 2001 5.313 5.420 5.235 5.321 41,478,188 +0.01(+0.16%)
May 21, 2001 5.157 5.347 5.027 5.313 46,353,580 +0.16(+3.02%)
May 18, 2001 5.200 5.200 4.977 5.157 60,480,244 -0.18(-3.40%)
May 17, 2001 4.810 5.356 4.810 5.338 175,311,616 +0.72(+15.56%)
May 16, 2001 4.388 4.796 4.340 4.620 52,076,368 +0.23(+5.28%)
May 15, 2001 4.475 4.475 4.336 4.388 41,124,528 -0.09(-1.93%)
May 14, 2001 4.504 4.504 4.319 4.475 38,253,004 -0.05(-1.11%)
May 11, 2001 4.592 4.665 4.475 4.525 32,035,908 -0.07(-1.47%)
May 10, 2001 4.665 4.784 4.587 4.592 30,129,856 -0.07(-1.56%)
May 09, 2001 4.722 4.723 4.597 4.665 38,775,100 -0.06(-1.21%)
May 08, 2001 4.780 4.846 4.642 4.722 36,658,360 -0.06(-1.23%)
May 07, 2001 4.793 4.924 4.710 4.780 33,869,608 -0.01(-0.25%)
May 04, 2001 4.763 4.812 4.665 4.793 40,057,764 +0.03(+0.62%)
May 03, 2001 4.896 4.896 4.729 4.763 49,171,852 -0.19(-3.77%)
May 02, 2001 4.915 5.053 4.882 4.950 44,325,400 +0.03(+0.70%)
May 01, 2001 4.912 4.941 4.786 4.915 40,833,384 +0.00(+0.07%)
Apr 30, 2001 4.905 5.069 4.856 4.912 34,434,536 +0.01(+0.14%)
Apr 27, 2001 4.851 4.967 4.851 4.905 29,921,482 +0.08(+1.57%)
Apr 26, 2001 5.045 5.079 4.829 4.829 44,793,664 -0.22(-4.28%)
Apr 25, 2001 5.083 5.136 4.934 5.045 38,278,472 -0.04(-0.75%)
Apr 24, 2001 5.349 5.399 5.010 5.083 39,274,620 -0.27(-4.97%)
Apr 23, 2001 5.359 5.359 5.228 5.349 29,629,756 -0.13(-2.33%)
Apr 20, 2001 5.615 5.632 5.361 5.477 46,948,028 -0.14(-2.46%)
Apr 19, 2001 5.511 5.649 5.183 5.615 79,020,400 +0.10(+1.88%)
Apr 18, 2001 5.161 5.874 5.161 5.511 87,440,488 +0.46(+9.06%)
Apr 17, 2001 5.181 5.261 4.827 5.053 44,387,912 -0.13(-2.47%)
Apr 16, 2001 5.249 5.249 5.098 5.181 25,143,328 -0.11(-2.06%)
Apr 12, 2001 5.226 5.304 5.122 5.290 29,091,454 +0.06(+1.22%)
Apr 11, 2001 5.154 5.433 5.100 5.226 42,199,976 +0.07(+1.41%)
Apr 10, 2001 4.996 5.226 4.996 5.154 54,043,772 +0.23(+4.67%)
Apr 09, 2001 4.967 5.235 4.903 4.924 36,128,740 -0.04(-0.87%)
Apr 06, 2001 5.180 5.180 4.926 4.967 44,855,020 -0.35(-6.56%)
Apr 05, 2001 5.010 5.380 5.010 5.316 38,180,652 +0.57(+12.09%)
Apr 04, 2001 4.736 4.837 4.523 4.742 44,799,452 +0.01(+0.15%)
Apr 03, 2001 4.932 4.932 4.647 4.736 56,328,372 -0.26(-5.22%)
Apr 02, 2001 5.402 5.430 4.898 4.996 40,006,248 -0.41(-7.52%)
Mar 30, 2001 5.294 5.463 5.199 5.402 25,299,610 +0.11(+2.06%)
Mar 29, 2001 5.238 5.480 5.098 5.294 23,255,800 +0.06(+1.06%)
Mar 28, 2001 5.497 5.497 5.157 5.238 38,176,600 -0.34(-6.07%)
Mar 27, 2001 5.468 5.648 5.442 5.577 35,200,892 +0.11(+1.99%)
Mar 26, 2001 5.399 5.546 5.399 5.468 27,919,924 +0.08(+1.54%)
Mar 23, 2001 5.337 5.525 5.271 5.385 40,351,804 +0.05(+0.91%)
Mar 22, 2001 5.053 5.399 5.053 5.337 45,118,380 +0.29(+5.68%)
Mar 21, 2001 5.064 5.254 4.837 5.050 33,798,412 -0.01(-0.27%)
Mar 20, 2001 5.269 5.442 5.062 5.064 34,028,784 -0.21(-3.90%)
Mar 19, 2001 4.872 5.306 4.872 5.269 39,637,540 +0.41(+8.54%)
Mar 16, 2001 5.304 5.356 4.855 4.855 81,515,112 -0.45(-8.47%)
Mar 15, 2001 5.347 5.484 5.294 5.304 29,772,146 -0.04(-0.81%)
Mar 14, 2001 5.459 5.572 5.228 5.347 42,520,060 -0.11(-2.06%)
Mar 13, 2001 5.218 5.477 5.218 5.459 36,254,344 +0.30(+5.76%)
Mar 12, 2001 5.226 5.554 5.143 5.162 43,261,528 -0.06(-1.22%)
Mar 09, 2001 5.471 5.471 5.164 5.226 35,419,684 -0.25(-4.48%)
Mar 08, 2001 5.589 5.598 5.373 5.471 29,900,644 -0.12(-2.10%)
Mar 07, 2001 5.554 5.682 5.530 5.589 34,611,076 +0.03(+0.62%)
Mar 06, 2001 5.409 5.701 5.409 5.554 40,378,432 +0.31(+5.83%)
Mar 05, 2001 5.114 5.338 5.114 5.249 24,236,320 +0.15(+2.91%)
Mar 02, 2001 5.010 5.313 4.872 5.100 49,871,644 +0.09(+1.79%)
Mar 01, 2001 4.984 5.097 4.768 5.010 56,096,844 +0.03(+0.52%)
Feb 28, 2001 4.941 5.078 4.841 4.984 54,955,412 +0.04(+0.87%)
Feb 27, 2001 5.174 5.174 4.915 4.941 50,840,588 -0.24(-4.67%)
Feb 26, 2001 5.183 5.316 5.081 5.183 49,429,428 +0.00(+0.00%)
Feb 23, 2001 5.143 5.226 4.915 5.183 51,707,660 +0.04(+0.77%)
Feb 22, 2001 5.185 5.338 5.097 5.143 60,776,020 -0.04(-0.80%)
Feb 21, 2001 5.269 5.527 5.183 5.185 49,025,988 -0.08(-1.61%)
Feb 20, 2001 5.627 5.627 5.183 5.269 64,792,448 -0.45(-7.94%)
Feb 16, 2001 5.788 5.788 5.408 5.724 71,179,720 -0.56(-8.86%)
Feb 15, 2001 5.941 6.392 5.926 6.280 58,312,564 +0.34(+5.70%)
Feb 14, 2001 5.736 5.960 5.632 5.941 37,695,024 +0.21(+3.58%)
Feb 13, 2001 5.710 5.909 5.710 5.736 38,980,004 +0.10(+1.84%)
Feb 12, 2001 5.788 5.829 5.554 5.632 35,967,248 -0.16(-2.69%)
Feb 09, 2001 6.016 6.016 5.682 5.788 35,479,884 -0.23(-3.85%)
Feb 08, 2001 6.220 6.237 5.995 6.019 33,422,180 -0.20(-3.22%)
Feb 07, 2001 6.356 6.356 6.147 6.220 28,136,404 -0.14(-2.17%)
Feb 06, 2001 6.099 6.461 6.090 6.358 30,745,720 +0.26(+4.25%)
Feb 05, 2001 6.168 6.168 5.941 6.099 26,212,408 -0.08(-1.26%)
Feb 02, 2001 6.368 6.434 6.176 6.176 26,593,850 -0.19(-3.01%)
Feb 01, 2001 6.366 6.389 6.178 6.368 24,419,804 +0.00(+0.03%)
Jan 31, 2001 6.531 6.556 6.283 6.366 29,751,308 -0.16(-2.51%)
Jan 30, 2001 6.484 6.550 6.306 6.531 43,605,348 +0.05(+0.72%)
Jan 29, 2001 5.922 6.520 5.807 6.484 45,781,128 +0.53(+8.97%)
Jan 26, 2001 5.950 5.993 5.712 5.950 30,871,902 +0.00(+0.00%)
Jan 25, 2001 6.047 6.100 5.896 5.950 35,685,364 -0.10(-1.60%)
Jan 24, 2001 5.983 6.112 5.983 6.047 37,517,328 +0.12(+2.01%)
Jan 23, 2001 5.960 5.983 5.668 5.928 35,666,264 -0.03(-0.55%)
Jan 22, 2001 6.156 6.156 5.831 5.960 34,572,872 -0.22(-3.50%)
Jan 19, 2001 6.014 6.296 6.014 6.176 75,366,896 +0.18(+3.06%)
Jan 18, 2001 5.572 6.047 5.572 5.993 67,974,216 +0.53(+9.71%)
Jan 17, 2001 5.366 5.561 5.366 5.463 57,582,676 +0.22(+4.12%)
Jan 16, 2001 5.302 5.333 5.173 5.247 62,486,432 -0.06(-1.04%)
Jan 12, 2001 5.485 5.485 5.173 5.302 123,870,792 -0.29(-5.22%)
Jan 11, 2001 5.485 5.691 5.409 5.594 97,455,216 +0.11(+1.98%)
Jan 10, 2001 5.452 5.529 5.269 5.485 62,588,304 +0.03(+0.60%)
Jan 09, 2001 5.420 5.615 5.376 5.452 36,599,320 +0.03(+0.61%)
Jan 08, 2001 5.290 5.475 5.280 5.420 37,796,896 +0.13(+2.45%)
Jan 05, 2001 5.983 6.026 5.290 5.290 55,412,104 -0.69(-11.58%)
Jan 04, 2001 5.917 6.296 5.917 5.983 56,754,964 +0.10(+1.67%)
Jan 03, 2001 5.226 6.004 5.193 5.884 82,536,728 +0.66(+12.59%)
Jan 02, 2001 5.452 5.681 5.140 5.226 39,484,732 -0.23(-4.15%)
Dec 29, 2000 5.605 5.658 5.389 5.452 28,492,378 -0.15(-2.71%)
Dec 28, 2000 5.605 5.668 5.539 5.605 25,487,726 +0.00(+0.00%)
Dec 27, 2000 5.485 5.691 5.452 5.605 31,607,004 +0.12(+2.17%)
Dec 26, 2000 5.561 5.615 5.313 5.485 36,779,332 -0.08(-1.37%)
Dec 22, 2000 5.204 5.582 5.204 5.561 44,073,612 +0.49(+9.60%)
Dec 21, 2000 5.259 5.518 5.031 5.074 54,590,180 -0.18(-3.52%)
Dec 20, 2000 5.376 5.376 5.086 5.259 71,561,160 -0.15(-2.78%)
Dec 19, 2000 5.399 5.810 5.399 5.409 59,465,572 +0.03(+0.61%)
Dec 18, 2000 5.463 5.551 5.333 5.376 33,640,396 -0.09(-1.58%)
Dec 15, 2000 5.594 5.594 5.323 5.463 75,509,864 -0.32(-5.61%)
Dec 14, 2000 5.734 5.907 5.648 5.788 40,073,392 +0.05(+0.93%)
Dec 13, 2000 6.090 6.090 5.681 5.734 46,457,768 -0.36(-5.84%)
Dec 12, 2000 5.724 6.100 5.691 6.090 38,749,052 +0.37(+6.40%)
Dec 11, 2000 5.777 5.971 5.594 5.724 37,256,856 -0.05(-0.93%)
Dec 08, 2000 5.572 5.917 5.572 5.777 50,616,004 +0.38(+7.01%)
Dec 07, 2000 5.529 5.691 5.376 5.399 50,552,916 -0.13(-2.34%)
Dec 06, 2000 5.841 5.841 5.376 5.529 84,413,840 -0.52(-8.57%)
Dec 05, 2000 5.712 6.156 5.712 6.047 44,857,332 +0.35(+6.06%)
Dec 04, 2000 5.561 5.798 5.551 5.701 35,765,820 +0.14(+2.52%)
Dec 01, 2000 5.518 5.928 5.518 5.561 45,104,488 +0.10(+1.80%)
Nov 30, 2000 5.820 5.820 5.269 5.463 97,875,440 -0.51(-8.51%)
Nov 29, 2000 5.993 6.187 5.950 5.971 38,551,096 -0.02(-0.37%)
Nov 28, 2000 6.166 6.166 5.940 5.993 33,899,708 -0.17(-2.80%)
Nov 27, 2000 6.156 6.382 6.156 6.166 37,646,984 +0.02(+0.37%)
Nov 24, 2000 6.069 6.220 6.069 6.144 26,515,130 +0.32(+5.55%)
Nov 22, 2000 5.864 5.950 5.734 5.820 39,788,612 -0.04(-0.74%)
Nov 21, 2000 5.971 6.112 5.853 5.864 35,639,060 -0.11(-1.79%)
Nov 20, 2000 6.156 6.263 5.928 5.971 46,845,576 -0.18(-3.00%)
Nov 17, 2000 6.057 6.339 6.057 6.156 58,056,728 +0.10(+1.63%)
Nov 16, 2000 6.100 6.166 5.971 6.057 52,531,320 -0.04(-0.71%)
Nov 15, 2000 6.392 6.403 5.983 6.100 57,534,632 -0.29(-4.57%)
Nov 14, 2000 5.960 6.468 5.960 6.392 90,137,784 +0.50(+8.41%)
Nov 13, 2000 6.133 6.133 5.637 5.896 219,139,808 -0.86(-12.78%)
Nov 10, 2000 7.094 7.094 6.522 6.760 66,941,604 -0.66(-8.87%)
Nov 09, 2000 7.731 7.731 7.192 7.419 52,450,284 -0.48(-6.02%)
Nov 08, 2000 8.196 8.239 7.871 7.894 28,868,610 -0.30(-3.69%)
Nov 07, 2000 7.937 8.272 7.871 8.196 23,435,234 +0.26(+3.27%)
Nov 06, 2000 7.990 8.120 7.818 7.937 23,519,162 -0.05(-0.67%)
Nov 03, 2000 7.785 8.293 7.591 7.990 42,017,648 +0.21(+2.64%)
Nov 02, 2000 7.688 8.087 7.688 7.785 37,644,088 +0.11(+1.40%)
Nov 01, 2000 7.980 7.980 7.495 7.678 39,581,976 -0.36(-4.43%)
Oct 31, 2000 7.914 8.250 7.774 8.034 40,370,904 +0.12(+1.51%)
Oct 30, 2000 8.034 8.034 7.526 7.914 28,861,664 +4.15(+110.16%)
Oct 27, 2000 3.766 4.060 3.766 3.766 80,966,392 +0.05(+1.38%)
Oct 26, 2000 3.749 3.885 3.558 3.714 69,637,744 -0.03(-0.93%)
Oct 25, 2000 3.979 3.979 3.714 3.749 58,032,416 -0.25(-6.15%)
Oct 24, 2000 4.249 4.300 3.914 3.995 64,583,492 -0.25(-5.97%)
Oct 23, 2000 4.146 4.311 4.108 4.249 41,735,184 +0.10(+2.47%)
Oct 20, 2000 3.928 4.176 3.849 4.146 54,180,952 +0.22(+5.56%)
Oct 19, 2000 3.717 3.974 3.717 3.928 80,342,424 +0.23(+6.29%)
Oct 18, 2000 3.885 3.885 3.682 3.695 75,452,560 -0.21(-5.46%)
Oct 17, 2000 4.003 4.087 3.817 3.909 47,533,792 -0.09(-2.36%)
Oct 16, 2000 3.917 4.103 3.917 4.003 43,619,816 +0.09(+2.28%)
Oct 13, 2000 3.666 3.952 3.666 3.914 71,085,952 +0.30(+8.28%)
Oct 12, 2000 3.695 3.868 3.563 3.615 72,144,032 -0.08(-2.19%)
Oct 11, 2000 3.857 3.857 3.622 3.695 71,362,624 -0.17(-4.34%)
Oct 10, 2000 3.928 4.009 3.803 3.863 57,393,400 -0.06(-1.65%)
Oct 09, 2000 3.820 4.006 3.820 3.928 45,891,104 +0.16(+4.30%)
Oct 06, 2000 3.812 3.922 3.733 3.766 80,954,816 -0.05(-1.20%)
Oct 05, 2000 4.017 4.017 3.725 3.812 113,905,840 -0.32(-7.71%)
Oct 04, 2000 4.038 4.233 4.038 4.130 57,492,956 +0.09(+2.27%)
Oct 03, 2000 4.052 4.222 4.017 4.038 57,348,252 -0.01(-0.33%)
Oct 02, 2000 4.190 4.273 4.044 4.052 63,239,476 -0.14(-3.29%)
Sep 29, 2000 4.449 4.449 4.133 4.190 102,168,544 -0.29(-6.56%)
Sep 28, 2000 4.470 4.640 4.465 4.484 48,391,604 +0.01(+0.30%)
Sep 27, 2000 4.238 4.492 4.238 4.470 94,370,688 +0.23(+5.48%)
Sep 26, 2000 4.270 4.446 4.233 4.238 64,287,136 -0.03(-0.76%)
Sep 25, 2000 4.500 4.597 4.200 4.270 50,478,824 -0.23(-5.11%)
Sep 22, 2000 4.146 4.508 4.146 4.500 96,595,672 +0.40(+9.67%)
Sep 21, 2000 4.421 4.484 4.060 4.103 50,343,384 -0.32(-7.20%)
Sep 20, 2000 4.578 4.578 4.333 4.421 62,434,916 -0.18(-3.88%)
Sep 19, 2000 4.462 4.600 4.462 4.600 51,910,824 +0.15(+3.40%)
Sep 18, 2000 4.449 4.562 4.389 4.449 52,736,220 +0.00(+0.00%)
Sep 15, 2000 4.621 4.621 4.406 4.449 80,275,280 -0.23(-4.85%)
Sep 14, 2000 4.540 4.675 4.540 4.675 54,978,568 +0.14(+3.10%)
Sep 13, 2000 4.697 4.697 4.529 4.535 85,981,280 -0.26(-5.41%)
Sep 12, 2000 4.862 4.862 4.665 4.794 69,123,752 -0.13(-2.63%)
Sep 11, 2000 5.107 5.107 4.905 4.924 58,950,424 -0.30(-5.79%)
Sep 08, 2000 5.348 5.372 5.226 5.226 26,715,980 -0.12(-2.27%)
Sep 07, 2000 5.207 5.410 5.207 5.348 35,530,240 +0.16(+3.17%)
Sep 06, 2000 5.310 5.334 5.161 5.183 28,348,252 -0.13(-2.39%)
Sep 05, 2000 5.399 5.426 5.285 5.310 29,291,726 -0.09(-1.65%)
Sep 01, 2000 5.237 5.461 5.237 5.399 37,623,252 +0.19(+3.61%)
Aug 31, 2000 5.164 5.248 5.164 5.211 35,664,528 +0.11(+2.24%)
Aug 30, 2000 5.180 5.210 5.080 5.097 23,207,178 -0.08(-1.62%)
Aug 29, 2000 5.183 5.245 5.137 5.180 30,375,276 -0.00(-0.05%)
Aug 28, 2000 5.129 5.245 5.069 5.183 34,876,176 +0.05(+1.05%)
Aug 25, 2000 5.156 5.156 5.067 5.129 25,866,274 -0.05(-0.93%)
Aug 24, 2000 4.978 5.177 4.978 5.177 35,913,420 +0.21(+4.23%)
Aug 23, 2000 4.883 4.997 4.797 4.967 36,487,608 +0.08(+1.72%)
Aug 22, 2000 4.808 4.945 4.808 4.883 41,875,256 +0.09(+1.86%)
Aug 21, 2000 4.837 4.878 4.778 4.794 35,854,380 -0.04(-0.89%)
Aug 18, 2000 4.702 4.881 4.689 4.837 84,910,464 +0.14(+2.87%)
Aug 17, 2000 4.794 4.794 4.621 4.702 143,554,112 -0.12(-2.46%)
Aug 16, 2000 4.794 4.862 4.675 4.821 51,488,288 +0.03(+0.56%)
Aug 15, 2000 4.897 4.897 4.740 4.794 31,294,440 -0.15(-3.06%)
Aug 14, 2000 4.751 4.945 4.748 4.945 26,433,516 +0.19(+4.09%)
Aug 11, 2000 4.789 4.789 4.708 4.751 26,144,108 -0.10(-2.00%)
Aug 10, 2000 4.913 4.956 4.843 4.848 21,018,084 -0.06(-1.32%)
Aug 09, 2000 5.002 5.051 4.837 4.913 25,909,106 -0.09(-1.78%)
Aug 08, 2000 4.980 5.043 4.889 5.002 30,194,684 +0.02(+0.43%)
Aug 07, 2000 4.827 4.999 4.797 4.980 35,086,864 +0.15(+3.19%)
Aug 04, 2000 4.837 4.956 4.713 4.827 23,677,180 -0.01(-0.22%)
Aug 03, 2000 4.859 4.867 4.675 4.837 37,344,260 -0.02(-0.44%)
Aug 02, 2000 4.659 4.967 4.632 4.859 58,659,856 +0.20(+4.29%)
Aug 01, 2000 4.719 4.805 4.621 4.659 27,606,204 -0.06(-1.26%)
Jul 31, 2000 4.632 4.837 4.567 4.719 59,107,864 +0.09(+1.86%)
Jul 28, 2000 4.578 4.710 4.449 4.632 56,606,208 +0.05(+1.18%)
Jul 27, 2000 4.740 4.740 4.503 4.578 56,328,372 -0.17(-3.64%)
Jul 26, 2000 4.983 5.062 4.729 4.751 90,203,192 -0.23(-4.65%)
Jul 25, 2000 5.132 5.161 4.959 4.983 68,230,056 -0.15(-2.90%)
Jul 24, 2000 5.356 5.372 5.069 5.132 40,144,588 -0.22(-4.19%)
Jul 21, 2000 5.596 5.596 5.205 5.356 86,803,208 -0.26(-4.62%)
Jul 20, 2000 5.607 5.718 5.529 5.615 29,079,878 +0.01(+0.15%)
Jul 19, 2000 5.658 5.718 5.593 5.607 27,335,318 -0.05(-0.91%)
Jul 18, 2000 5.779 5.779 5.639 5.658 26,809,750 -0.16(-2.80%)
Jul 17, 2000 5.779 5.861 5.701 5.821 27,902,560 +0.04(+0.72%)
Jul 14, 2000 5.826 5.882 5.744 5.779 37,938,128 -0.05(-0.79%)
Jul 13, 2000 5.545 5.839 5.531 5.826 43,436,912 +0.28(+5.06%)
Jul 12, 2000 5.469 5.626 5.442 5.545 43,079,200 +0.08(+1.39%)
Jul 11, 2000 5.342 5.483 5.302 5.469 40,172,372 +0.13(+2.37%)
Jul 10, 2000 5.388 5.391 5.269 5.342 24,952,898 -0.05(-0.85%)
Jul 07, 2000 5.116 5.399 5.116 5.388 41,908,828 +0.28(+5.39%)
Jul 06, 2000 5.167 5.259 4.991 5.113 50,086,388 -0.05(-1.04%)
Jul 05, 2000 5.367 5.372 5.167 5.167 32,127,940 -0.20(-3.73%)
Jul 03, 2000 5.393 5.396 5.318 5.367 11,647,001 -0.03(-0.50%)
Jun 30, 2000 5.180 5.398 5.180 5.393 49,414,956 +0.22(+4.28%)
Jun 29, 2000 5.347 5.353 5.140 5.172 53,537,308 -0.17(-3.27%)
Jun 28, 2000 5.188 5.393 5.188 5.347 52,733,904 +0.31(+6.16%)
Jun 27, 2000 5.183 5.280 5.037 5.037 33,015,850 -0.15(-2.82%)
Jun 26, 2000 5.097 5.261 5.097 5.183 24,793,144 +0.12(+2.46%)
Jun 23, 2000 5.121 5.183 5.040 5.059 27,571,476 -0.06(-1.21%)
Jun 22, 2000 5.161 5.253 5.099 5.121 41,371,684 -0.04(-0.79%)
Jun 21, 2000 5.032 5.180 4.972 5.161 29,799,930 +0.13(+2.58%)
Jun 20, 2000 5.088 5.202 5.013 5.032 29,774,462 -0.06(-1.11%)
Jun 19, 2000 4.935 5.161 4.935 5.088 33,160,554 +0.16(+3.29%)
Jun 16, 2000 5.051 5.051 4.924 4.926 45,584,332 -0.13(-2.51%)
Jun 15, 2000 4.945 5.180 4.945 5.053 49,007,468 +0.13(+2.63%)
Jun 14, 2000 5.140 5.164 4.924 4.924 58,140,076 -0.22(-4.20%)
Jun 13, 2000 5.207 5.207 5.053 5.140 101,563,096 -0.30(-5.56%)
Jun 12, 2000 5.518 5.518 5.380 5.442 37,789,952 -0.09(-1.56%)
Jun 09, 2000 5.501 5.634 5.501 5.529 47,813,944 +0.09(+1.69%)
Jun 08, 2000 5.294 5.520 5.205 5.436 59,864,960 +0.14(+2.70%)
Jun 07, 2000 5.097 5.377 5.053 5.294 60,743,608 +0.20(+3.86%)
Jun 06, 2000 5.177 5.177 5.010 5.097 54,414,796 -0.10(-1.92%)
Jun 05, 2000 5.960 5.960 4.937 5.196 64,838,172 -0.94(-15.35%)
Jun 02, 2000 5.798 6.279 5.790 6.139 67,195,128 +0.34(+5.87%)
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.