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 (%)
Sep 30, 2005 5.033 5.086 4.951 5.045 73,739,256 +0.04(+0.90%)
Sep 29, 2005 4.898 5.036 4.865 5.000 64,182,952 +0.07(+1.47%)
Sep 28, 2005 4.903 4.974 4.872 4.927 51,718,076 +0.03(+0.53%)
Sep 27, 2005 4.998 4.998 4.894 4.901 63,916,692 -0.10(-1.97%)
Sep 26, 2005 4.964 5.027 4.950 5.000 85,738,760 +0.08(+1.65%)
Sep 23, 2005 4.915 4.943 4.744 4.919 66,673,032 +0.08(+1.64%)
Sep 22, 2005 4.853 4.894 4.774 4.839 69,434,576 -0.01(-0.28%)
Sep 21, 2005 4.837 4.900 4.774 4.853 64,246,040 -0.03(-0.67%)
Sep 20, 2005 4.886 5.098 4.869 4.886 103,424,576 -0.10(-2.08%)
Sep 19, 2005 4.989 4.993 4.888 4.989 82,837,712 +0.09(+1.91%)
Sep 16, 2005 4.836 4.898 4.817 4.896 100,348,736 +0.08(+1.69%)
Sep 15, 2005 4.742 4.815 4.736 4.815 36,669,356 +0.06(+1.35%)
Sep 14, 2005 4.744 4.798 4.737 4.751 44,396,592 -0.01(-0.11%)
Sep 13, 2005 4.786 4.793 4.744 4.756 46,295,120 -0.04(-0.76%)
Sep 12, 2005 4.803 4.806 4.779 4.793 41,112,372 -0.01(-0.25%)
Sep 09, 2005 4.812 4.834 4.782 4.805 92,167,120 -0.01(-0.14%)
Sep 08, 2005 4.768 4.815 4.751 4.812 98,538,184 +0.07(+1.42%)
Sep 07, 2005 4.751 4.780 4.739 4.744 70,839,368 +0.04(+0.77%)
Sep 06, 2005 4.777 4.812 4.703 4.708 108,159,896 -0.06(-1.27%)
Sep 02, 2005 4.794 4.824 4.768 4.768 51,424,616 -0.05(-1.08%)
Sep 01, 2005 4.777 4.820 4.729 4.820 64,545,868 +0.02(+0.50%)
Aug 31, 2005 4.668 4.817 4.656 4.796 109,299,016 +0.11(+2.44%)
Aug 30, 2005 4.616 4.694 4.606 4.682 74,054,136 +0.07(+1.54%)
Aug 29, 2005 4.647 4.661 4.578 4.611 68,143,232 -0.06(-1.18%)
Aug 26, 2005 4.649 4.708 4.620 4.666 80,932,240 +0.02(+0.41%)
Aug 25, 2005 4.575 4.672 4.563 4.647 78,882,064 +0.03(+0.67%)
Aug 24, 2005 4.647 4.680 4.601 4.616 96,269,792 +0.00(+0.04%)
Aug 23, 2005 4.596 4.618 4.578 4.615 72,975,792 +0.03(+0.68%)
Aug 22, 2005 4.577 4.635 4.558 4.583 76,514,112 +0.01(+0.15%)
Aug 19, 2005 4.606 4.609 4.561 4.577 63,361,604 -0.03(-0.60%)
Aug 18, 2005 4.570 4.628 4.561 4.604 135,619,664 -0.03(-0.63%)
Aug 17, 2005 4.438 4.706 4.438 4.634 359,725,728 +0.54(+13.16%)
Aug 16, 2005 4.190 4.362 4.088 4.095 76,519,904 -0.07(-1.62%)
Aug 15, 2005 4.148 4.196 4.127 4.162 44,147,700 +0.01(+0.25%)
Aug 12, 2005 4.095 4.188 4.091 4.152 60,949,088 -0.03(-0.62%)
Aug 11, 2005 4.146 4.222 4.136 4.177 50,922,780 +0.01(+0.17%)
Aug 10, 2005 4.248 4.267 4.162 4.171 39,129,340 -0.07(-1.67%)
Aug 09, 2005 4.267 4.285 4.222 4.241 40,080,340 -0.01(-0.24%)
Aug 08, 2005 4.276 4.305 4.233 4.252 29,731,050 -0.01(-0.28%)
Aug 05, 2005 4.214 4.285 4.195 4.264 52,549,840 +0.04(+0.90%)
Aug 04, 2005 4.253 4.307 4.209 4.226 49,267,936 -0.03(-0.61%)
Aug 03, 2005 4.181 4.260 4.172 4.252 46,395,256 +0.05(+1.19%)
Aug 02, 2005 4.233 4.250 4.184 4.202 39,346,976 -0.03(-0.73%)
Aug 01, 2005 4.255 4.264 4.215 4.233 43,260,948 -0.02(-0.49%)
Jul 29, 2005 4.214 4.279 4.202 4.253 53,257,736 +0.02(+0.53%)
Jul 28, 2005 4.250 4.260 4.209 4.231 43,886,652 -0.05(-1.17%)
Jul 27, 2005 4.202 4.297 4.179 4.281 56,385,676 +0.07(+1.72%)
Jul 26, 2005 4.190 4.229 4.152 4.209 42,300,108 +0.01(+0.25%)
Jul 25, 2005 4.158 4.233 4.157 4.198 36,396,732 +0.02(+0.50%)
Jul 22, 2005 4.190 4.207 4.139 4.177 50,799,492 -0.02(-0.45%)
Jul 21, 2005 4.250 4.267 4.190 4.196 53,573,192 -0.08(-1.78%)
Jul 20, 2005 4.207 4.309 4.184 4.272 77,600,560 +0.04(+0.86%)
Jul 19, 2005 4.307 4.324 4.215 4.236 102,324,824 -0.07(-1.61%)
Jul 18, 2005 4.309 4.331 4.283 4.305 87,949,848 -0.00(-0.08%)
Jul 15, 2005 4.255 4.317 4.255 4.309 102,477,056 +0.06(+1.30%)
Jul 14, 2005 4.264 4.272 4.234 4.253 86,360,408 +0.03(+0.82%)
Jul 13, 2005 4.155 4.247 4.153 4.219 71,459,288 +0.05(+1.29%)
Jul 12, 2005 4.172 4.190 4.146 4.165 55,867,632 -0.00(-0.08%)
Jul 11, 2005 4.207 4.222 4.162 4.169 58,119,240 -0.03(-0.62%)
Jul 08, 2005 4.129 4.200 4.129 4.195 68,159,440 +0.02(+0.54%)
Jul 07, 2005 4.077 4.176 4.060 4.172 83,154,328 +0.03(+0.79%)
Jul 06, 2005 4.112 4.221 4.096 4.139 63,184,488 +0.04(+1.05%)
Jul 05, 2005 3.991 4.112 3.982 4.096 98,346,016 +0.04(+0.98%)
Jul 01, 2005 4.120 4.126 4.053 4.057 46,846,156 -0.01(-0.13%)
Jun 30, 2005 4.115 4.160 4.060 4.062 64,562,656 -0.10(-2.33%)
Jun 29, 2005 4.103 4.181 4.093 4.158 44,802,344 +0.07(+1.73%)
Jun 28, 2005 4.086 4.112 4.051 4.088 41,616,524 +0.03(+0.64%)
Jun 27, 2005 4.095 4.103 4.031 4.062 41,220,612 -0.05(-1.22%)
Jun 24, 2005 4.190 4.191 4.084 4.112 58,394,756 -0.10(-2.42%)
Jun 23, 2005 4.224 4.247 4.176 4.214 68,226,000 -0.02(-0.45%)
Jun 22, 2005 4.247 4.267 4.219 4.233 72,131,296 -0.02(-0.45%)
Jun 21, 2005 4.119 4.267 4.100 4.252 101,442,704 +0.13(+3.19%)
Jun 20, 2005 4.100 4.134 4.077 4.120 48,762,048 -0.01(-0.25%)
Jun 17, 2005 4.160 4.172 4.114 4.131 79,899,632 +0.00(+0.04%)
Jun 16, 2005 4.095 4.146 4.091 4.129 67,297,000 +0.00(+0.08%)
Jun 15, 2005 4.103 4.148 4.032 4.126 62,686,704 +0.01(+0.13%)
Jun 14, 2005 4.108 4.126 4.086 4.120 58,103,612 -0.01(-0.17%)
Jun 13, 2005 4.025 4.129 4.017 4.127 110,613,512 +0.07(+1.66%)
Jun 10, 2005 3.970 4.060 3.948 4.060 77,059,360 +0.13(+3.25%)
Jun 09, 2005 3.868 3.963 3.866 3.932 47,047,584 +0.06(+1.47%)
Jun 08, 2005 3.905 3.911 3.868 3.875 34,356,972 -0.01(-0.36%)
Jun 07, 2005 3.892 3.936 3.887 3.889 30,805,338 -0.01(-0.31%)
Jun 06, 2005 3.927 3.965 3.887 3.901 33,138,560 -0.02(-0.62%)
Jun 03, 2005 3.896 3.934 3.889 3.925 39,672,272 +0.01(+0.18%)
Jun 02, 2005 3.892 3.924 3.879 3.918 40,231,412 +0.00(+0.00%)
Jun 01, 2005 3.879 3.937 3.879 3.918 47,852,724 +0.03(+0.76%)
May 31, 2005 3.896 3.908 3.880 3.889 64,526,768 -0.04(-1.14%)
May 27, 2005 3.939 3.963 3.922 3.934 32,248,914 -0.04(-1.00%)
May 26, 2005 3.943 4.017 3.934 3.974 70,569,640 +0.03(+0.79%)
May 25, 2005 3.889 3.944 3.882 3.943 50,421,524 +0.02(+0.44%)
May 24, 2005 3.873 3.927 3.861 3.925 41,569,640 +0.03(+0.75%)
May 23, 2005 3.872 3.927 3.872 3.896 61,590,996 +0.01(+0.22%)
May 20, 2005 3.887 3.930 3.877 3.887 60,282,288 -0.00(-0.04%)
May 19, 2005 3.861 3.896 3.841 3.889 73,991,040 -0.01(-0.18%)
May 18, 2005 3.816 3.941 3.775 3.896 198,172,656 +0.17(+4.64%)
May 17, 2005 3.590 3.723 3.585 3.723 92,972,264 +0.09(+2.57%)
May 16, 2005 3.552 3.637 3.530 3.630 54,880,168 +0.07(+1.89%)
May 13, 2005 3.500 3.585 3.476 3.562 74,416,472 +0.08(+2.33%)
May 12, 2005 3.533 3.549 3.481 3.481 55,376,796 -0.07(-1.99%)
May 11, 2005 3.538 3.552 3.495 3.552 49,997,828 +0.02(+0.54%)
May 10, 2005 3.542 3.557 3.507 3.533 53,404,180 -0.05(-1.40%)
May 09, 2005 3.533 3.594 3.530 3.583 52,445,076 -0.04(-1.14%)
May 06, 2005 3.619 3.644 3.597 3.625 37,756,956 +0.01(+0.24%)
May 05, 2005 3.625 3.640 3.575 3.616 39,345,816 -0.02(-0.48%)
May 04, 2005 3.628 3.654 3.588 3.633 50,225,880 +0.01(+0.14%)
May 03, 2005 3.623 3.675 3.595 3.628 52,178,240 +0.01(+0.14%)
May 02, 2005 3.554 3.628 3.550 3.623 71,926,392 +0.09(+2.44%)
Apr 29, 2005 3.507 3.554 3.497 3.537 68,503,832 +0.03(+0.84%)
Apr 28, 2005 3.447 3.531 3.422 3.507 84,366,952 +0.02(+0.64%)
Apr 27, 2005 3.498 3.504 3.445 3.485 103,000,880 -0.05(-1.47%)
Apr 26, 2005 3.568 3.568 3.498 3.537 93,411,584 -0.11(-2.99%)
Apr 25, 2005 3.628 3.649 3.613 3.645 35,734,564 +0.06(+1.54%)
Apr 22, 2005 3.619 3.644 3.568 3.590 58,684,748 -0.05(-1.42%)
Apr 21, 2005 3.576 3.668 3.568 3.642 60,219,776 +0.08(+2.38%)
Apr 20, 2005 3.550 3.588 3.547 3.557 49,095,448 -0.01(-0.29%)
Apr 19, 2005 3.531 3.587 3.531 3.568 50,385,636 +0.04(+1.03%)
Apr 18, 2005 3.568 3.590 3.488 3.531 95,723,968 -0.07(-1.92%)
Apr 15, 2005 3.714 3.716 3.587 3.600 116,926,120 -0.16(-4.18%)
Apr 14, 2005 3.778 3.778 3.742 3.758 81,786,000 -0.03(-0.91%)
Apr 13, 2005 3.723 3.811 3.721 3.792 72,993,160 +0.04(+1.11%)
Apr 12, 2005 3.706 3.766 3.690 3.751 40,882,580 +0.02(+0.65%)
Apr 11, 2005 3.740 3.768 3.711 3.727 41,280,808 -0.01(-0.32%)
Apr 08, 2005 3.758 3.782 3.733 3.739 39,240,472 -0.03(-0.73%)
Apr 07, 2005 3.761 3.790 3.725 3.766 42,844,200 +0.01(+0.14%)
Apr 06, 2005 3.747 3.796 3.725 3.761 59,314,500 +0.04(+0.97%)
Apr 05, 2005 3.775 3.820 3.723 3.725 72,846,136 -0.06(-1.60%)
Apr 04, 2005 3.751 3.787 3.723 3.785 89,991,344 +0.03(+0.92%)
Apr 01, 2005 3.792 3.808 3.701 3.751 94,716,824 -0.04(-1.05%)
Mar 31, 2005 3.792 3.808 3.765 3.790 117,793,768 -0.01(-0.27%)
Mar 30, 2005 3.714 3.825 3.676 3.801 259,126,960 +0.04(+1.01%)
Mar 29, 2005 3.419 3.775 3.414 3.763 261,191,024 +0.34(+10.06%)
Mar 28, 2005 3.424 3.450 3.386 3.419 44,559,820 -0.00(-0.10%)
Mar 24, 2005 3.409 3.457 3.400 3.422 37,141,672 +0.01(+0.25%)
Mar 23, 2005 3.412 3.438 3.381 3.414 73,648,960 -0.04(-1.25%)
Mar 22, 2005 3.481 3.505 3.445 3.457 56,885,776 -0.02(-0.69%)
Mar 21, 2005 3.464 3.504 3.460 3.481 57,464,596 +0.01(+0.25%)
Mar 18, 2005 3.521 3.523 3.467 3.473 113,378,536 -0.05(-1.37%)
Mar 17, 2005 3.481 3.542 3.476 3.521 56,754,384 +0.03(+0.79%)
Mar 16, 2005 3.455 3.500 3.438 3.493 67,023,216 +0.01(+0.40%)
Mar 15, 2005 3.493 3.512 3.440 3.479 50,016,928 -0.01(-0.30%)
Mar 14, 2005 3.464 3.505 3.454 3.490 52,384,300 +0.04(+1.30%)
Mar 11, 2005 3.545 3.568 3.429 3.445 82,763,048 -0.11(-3.16%)
Mar 10, 2005 3.557 3.568 3.504 3.557 40,307,236 -0.01(-0.24%)
Mar 09, 2005 3.594 3.635 3.540 3.566 57,376,616 -0.05(-1.34%)
Mar 08, 2005 3.590 3.621 3.583 3.614 47,129,776 +0.01(+0.24%)
Mar 07, 2005 3.543 3.632 3.542 3.606 78,981,040 +0.05(+1.51%)
Mar 04, 2005 3.611 3.618 3.549 3.552 64,646,584 -0.04(-1.20%)
Mar 03, 2005 3.569 3.611 3.550 3.595 44,999,724 +0.02(+0.53%)
Mar 02, 2005 3.524 3.600 3.511 3.576 41,357,212 -0.00(-0.10%)
Mar 01, 2005 3.585 3.594 3.516 3.580 51,186,720 -0.01(-0.38%)
Feb 28, 2005 3.533 3.607 3.533 3.594 52,325,840 +0.02(+0.68%)
Feb 25, 2005 3.502 3.583 3.500 3.569 41,125,684 +0.04(+1.08%)
Feb 24, 2005 3.481 3.552 3.438 3.531 68,892,800 +0.01(+0.39%)
Feb 23, 2005 3.552 3.559 3.497 3.518 57,950,804 -0.04(-1.02%)
Feb 22, 2005 3.585 3.647 3.554 3.554 56,492,756 -0.07(-2.05%)
Feb 18, 2005 3.606 3.664 3.587 3.628 54,928,788 +0.02(+0.67%)
Feb 17, 2005 3.657 3.711 3.594 3.604 133,089,064 -0.03(-0.95%)
Feb 16, 2005 3.611 3.671 3.599 3.638 100,178,560 -0.01(-0.28%)
Feb 15, 2005 3.573 3.656 3.568 3.649 93,730,512 +0.06(+1.69%)
Feb 14, 2005 3.619 3.645 3.550 3.588 108,872,424 -0.09(-2.49%)
Feb 11, 2005 3.671 3.714 3.663 3.680 99,600,896 -0.03(-0.84%)
Feb 10, 2005 3.663 3.721 3.635 3.711 151,163,280 -0.01(-0.23%)
Feb 09, 2005 3.818 3.846 3.632 3.720 591,425,920 +0.24(+6.90%)
Feb 08, 2005 3.511 3.531 3.476 3.479 47,180,136 -0.04(-1.13%)
Feb 07, 2005 3.533 3.545 3.507 3.519 32,238,496 -0.01(-0.39%)
Feb 04, 2005 3.424 3.543 3.422 3.533 53,747,420 +0.10(+2.76%)
Feb 03, 2005 3.412 3.507 3.403 3.438 54,998,824 +0.06(+1.69%)
Feb 02, 2005 3.419 3.426 3.379 3.381 45,490,560 -0.04(-1.26%)
Feb 01, 2005 3.403 3.479 3.398 3.424 53,441,224 +0.04(+1.17%)
Jan 31, 2005 3.355 3.416 3.353 3.384 54,925,896 +0.04(+1.29%)
Jan 28, 2005 3.352 3.365 3.264 3.341 105,648,400 -0.03(-0.77%)
Jan 27, 2005 3.383 3.405 3.329 3.367 62,017,588 -0.02(-0.51%)
Jan 26, 2005 3.402 3.422 3.367 3.384 69,574,648 -0.01(-0.36%)
Jan 25, 2005 3.447 3.452 3.391 3.397 66,269,592 -0.04(-1.16%)
Jan 24, 2005 3.447 3.488 3.426 3.436 65,466,192 -0.02(-0.50%)
Jan 21, 2005 3.443 3.490 3.443 3.454 63,796,300 -0.01(-0.15%)
Jan 20, 2005 3.441 3.509 3.440 3.459 52,568,364 -0.04(-1.28%)
Jan 19, 2005 3.530 3.540 3.498 3.504 48,858,132 -0.03(-0.73%)
Jan 18, 2005 3.460 3.554 3.450 3.530 83,741,832 +0.06(+1.79%)
Jan 14, 2005 3.443 3.478 3.419 3.467 55,511,660 +0.02(+0.60%)
Jan 13, 2005 3.466 3.505 3.440 3.447 57,301,368 -0.02(-0.45%)
Jan 12, 2005 3.464 3.481 3.391 3.462 73,163,328 -0.00(-0.05%)
Jan 11, 2005 3.507 3.509 3.369 3.464 121,357,560 -0.13(-3.65%)
Jan 10, 2005 3.575 3.604 3.557 3.595 48,215,064 -0.01(-0.14%)
Jan 07, 2005 3.619 3.628 3.588 3.600 79,464,936 -0.02(-0.57%)
Jan 06, 2005 3.635 3.656 3.597 3.621 52,266,220 -0.01(-0.19%)
Jan 05, 2005 3.602 3.654 3.595 3.628 65,893,360 +0.02(+0.43%)
Jan 04, 2005 3.637 3.656 3.556 3.613 53,750,892 -0.02(-0.66%)
Jan 03, 2005 3.649 3.671 3.626 3.637 47,811,048 +0.01(+0.38%)
Dec 31, 2004 3.651 3.663 3.616 3.623 31,231,928 -0.03(-0.76%)
Dec 30, 2004 3.652 3.666 3.645 3.651 23,722,328 -0.01(-0.33%)
Dec 29, 2004 3.644 3.673 3.635 3.663 32,075,846 -0.01(-0.14%)
Dec 28, 2004 3.635 3.671 3.616 3.668 31,970,502 +0.02(+0.66%)
Dec 27, 2004 3.613 3.664 3.595 3.644 36,147,260 +0.01(+0.14%)
Dec 23, 2004 3.649 3.666 3.628 3.638 24,794,300 -0.03(-0.71%)
Dec 22, 2004 3.657 3.670 3.628 3.664 39,169,276 +0.00(+0.00%)
Dec 21, 2004 3.625 3.670 3.623 3.664 50,846,956 +0.04(+1.10%)
Dec 20, 2004 3.621 3.657 3.613 3.625 42,663,028 +0.00(+0.10%)
Dec 17, 2004 3.637 3.644 3.590 3.621 90,760,592 -0.02(-0.43%)
Dec 16, 2004 3.552 3.638 3.547 3.637 73,304,560 +0.06(+1.64%)
Dec 15, 2004 3.547 3.581 3.542 3.578 63,934,056 +0.02(+0.53%)
Dec 14, 2004 3.585 3.594 3.550 3.559 44,622,332 -0.02(-0.48%)
Dec 13, 2004 3.607 3.616 3.514 3.576 42,569,260 -0.02(-0.53%)
Dec 10, 2004 3.614 3.633 3.542 3.595 45,621,952 -0.01(-0.29%)
Dec 09, 2004 3.663 3.663 3.528 3.606 67,077,048 -0.03(-0.71%)
Dec 08, 2004 3.656 3.663 3.618 3.632 61,731,072 -0.01(-0.28%)
Dec 07, 2004 3.663 3.728 3.633 3.642 73,407,016 -0.04(-1.17%)
Dec 06, 2004 3.600 3.708 3.587 3.685 72,286,416 +0.06(+1.62%)
Dec 03, 2004 3.587 3.630 3.580 3.626 79,900,784 +0.07(+2.04%)
Dec 02, 2004 3.524 3.576 3.521 3.554 45,193,628 +0.01(+0.24%)
Dec 01, 2004 3.471 3.547 3.455 3.545 56,866,676 +0.09(+2.60%)
Nov 30, 2004 3.452 3.467 3.435 3.455 45,219,676 -0.02(-0.50%)
Nov 29, 2004 3.476 3.498 3.436 3.473 47,160,456 -0.01(-0.35%)
Nov 26, 2004 3.467 3.485 3.467 3.485 13,807,733 +0.01(+0.15%)
Nov 24, 2004 3.478 3.498 3.460 3.479 33,700,012 -0.00(-0.10%)
Nov 23, 2004 3.474 3.498 3.454 3.483 47,217,760 -0.01(-0.20%)
Nov 22, 2004 3.457 3.495 3.447 3.490 58,037,048 +0.02(+0.60%)
Nov 19, 2004 3.498 3.514 3.469 3.469 59,644,428 -0.03(-0.89%)
Nov 18, 2004 3.488 3.519 3.467 3.500 71,556,528 +0.01(+0.30%)
Nov 17, 2004 3.673 3.683 3.459 3.490 225,855,840 +0.09(+2.64%)
Nov 16, 2004 3.343 3.421 3.314 3.400 96,842,248 +0.04(+1.34%)
Nov 15, 2004 3.334 3.369 3.326 3.355 73,363,024 +0.01(+0.41%)
Nov 12, 2004 3.327 3.360 3.283 3.341 87,250,632 +0.02(+0.47%)
Nov 11, 2004 3.267 3.367 3.257 3.326 70,360,688 +0.05(+1.48%)
Nov 10, 2004 3.372 3.383 3.270 3.277 93,046,352 -0.13(-3.71%)
Nov 09, 2004 3.431 3.455 3.403 3.403 54,180,952 -0.02(-0.56%)
Nov 08, 2004 3.386 3.440 3.386 3.422 46,691,032 +0.02(+0.61%)
Nov 05, 2004 3.416 3.448 3.390 3.402 60,463,456 +0.03(+0.82%)
Nov 04, 2004 3.283 3.384 3.274 3.374 53,145,448 +0.09(+2.79%)
Nov 03, 2004 3.348 3.365 3.276 3.283 59,798,396 +0.00(+0.00%)
Nov 02, 2004 3.243 3.336 3.207 3.283 55,604,848 +0.04(+1.28%)
Nov 01, 2004 3.208 3.267 3.196 3.241 49,946,892 +0.02(+0.54%)
Oct 29, 2004 3.163 3.227 3.163 3.224 60,520,180 +0.03(+0.92%)
Oct 28, 2004 3.162 3.207 3.158 3.194 46,100,636 +0.01(+0.22%)
Oct 27, 2004 3.092 3.207 3.087 3.188 67,618,240 +0.10(+3.30%)
Oct 26, 2004 3.110 3.125 3.039 3.086 75,271,968 -0.01(-0.28%)
Oct 25, 2004 3.058 3.117 3.054 3.094 41,275,020 -0.01(-0.17%)
Oct 22, 2004 3.150 3.172 3.098 3.099 46,655,724 -0.07(-2.29%)
Oct 21, 2004 3.143 3.194 3.132 3.172 43,540,520 +0.02(+0.71%)
Oct 20, 2004 3.127 3.155 3.105 3.150 56,234,024 -0.00(-0.05%)
Oct 19, 2004 3.163 3.194 3.144 3.151 58,328,192 -0.00(-0.05%)
Oct 18, 2004 3.144 3.167 3.118 3.153 69,606,488 +0.01(+0.22%)
Oct 15, 2004 3.175 3.201 3.144 3.146 57,887,132 -0.03(-0.92%)
Oct 14, 2004 3.181 3.239 3.146 3.175 68,483,000 -0.09(-2.75%)
Oct 13, 2004 3.239 3.281 3.222 3.265 65,280,392 +0.06(+2.00%)
Oct 12, 2004 3.188 3.229 3.144 3.201 49,094,868 -0.02(-0.59%)
Oct 11, 2004 3.193 3.236 3.175 3.220 29,681,850 +0.01(+0.43%)
Oct 08, 2004 3.270 3.283 3.175 3.207 51,322,164 -0.08(-2.47%)
Oct 07, 2004 3.283 3.308 3.260 3.288 46,295,120 -0.03(-0.78%)
Oct 06, 2004 3.265 3.315 3.255 3.314 39,525,828 +0.03(+1.05%)
Oct 05, 2004 3.227 3.284 3.219 3.279 62,622,452 -0.01(-0.42%)
Oct 04, 2004 3.303 3.360 3.284 3.293 56,492,180 -0.01(-0.31%)
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.