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

HP Inc (NY: HPQ )

27.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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, 2007 7.879 7.922 7.862 7.897 87,980,328 +0.01(+0.09%)
May 30, 2007 7.791 7.895 7.800 7.890 65,227,368 +0.02(+0.24%)
May 29, 2007 7.862 7.922 7.814 7.871 82,315,080 -0.01(-0.13%)
May 25, 2007 7.876 7.924 7.829 7.881 93,971,192 +0.04(+0.48%)
May 24, 2007 7.888 7.924 7.817 7.843 111,206,808 -0.04(-0.50%)
May 23, 2007 7.924 7.966 7.874 7.883 113,654,816 +0.01(+0.11%)
May 22, 2007 7.852 7.905 7.774 7.874 86,630,768 +0.06(+0.80%)
May 21, 2007 7.693 7.864 7.662 7.812 111,509,880 +0.11(+1.44%)
May 18, 2007 7.750 7.781 7.627 7.701 103,042,352 -0.05(-0.65%)
May 17, 2007 7.876 7.879 7.672 7.751 133,640,616 -0.06(-0.75%)
May 16, 2007 7.817 7.814 7.655 7.810 108,231,200 +0.08(+1.03%)
May 15, 2007 7.741 7.834 7.717 7.731 68,921,720 -0.05(-0.60%)
May 14, 2007 7.826 7.826 7.741 7.777 54,504,196 -0.04(-0.49%)
May 11, 2007 7.719 7.822 7.688 7.815 58,578,000 +0.10(+1.28%)
May 10, 2007 7.739 7.746 7.667 7.717 79,559,600 -0.04(-0.58%)
May 09, 2007 7.739 7.810 7.688 7.762 95,686,880 -0.01(-0.18%)
May 08, 2007 7.745 7.796 7.598 7.776 230,468,656 +0.21(+2.76%)
May 07, 2007 7.565 7.593 7.532 7.567 58,772,752 +0.00(+0.02%)
May 04, 2007 7.501 7.577 7.447 7.565 95,257,488 +0.17(+2.24%)
May 03, 2007 7.427 7.463 7.390 7.399 54,647,488 -0.02(-0.23%)
May 02, 2007 7.390 7.444 7.390 7.416 61,148,988 +0.00(+0.02%)
May 01, 2007 7.280 7.428 7.280 7.415 98,758,872 +0.13(+1.85%)
Apr 30, 2007 7.280 7.358 7.273 7.280 61,524,460 -0.03(-0.35%)
Apr 27, 2007 7.256 7.321 7.247 7.306 57,633,632 +0.04(+0.59%)
Apr 26, 2007 7.195 7.299 7.176 7.263 82,957,040 +0.03(+0.41%)
Apr 25, 2007 7.221 7.254 7.195 7.233 59,904,640 +0.04(+0.53%)
Apr 24, 2007 7.193 7.256 7.109 7.195 72,332,240 +0.04(+0.58%)
Apr 23, 2007 7.117 7.204 7.083 7.154 61,929,044 +0.01(+0.10%)
Apr 20, 2007 7.161 7.188 7.100 7.147 67,122,064 +0.04(+0.53%)
Apr 19, 2007 7.079 7.178 7.069 7.109 69,032,304 +0.03(+0.41%)
Apr 18, 2007 7.083 7.104 6.990 7.079 71,825,736 -0.04(-0.56%)
Apr 17, 2007 7.097 7.119 7.031 7.119 71,174,400 +0.00(+0.05%)
Apr 16, 2007 7.114 7.128 7.047 7.116 60,138,948 +0.00(+0.02%)
Apr 13, 2007 7.104 7.150 7.036 7.114 60,676,056 +0.01(+0.15%)
Apr 12, 2007 7.017 7.119 6.986 7.104 58,660,520 +0.07(+0.96%)
Apr 11, 2007 7.048 7.064 6.965 7.036 60,786,340 +0.00(+0.02%)
Apr 10, 2007 7.150 7.235 6.971 7.035 88,319,336 -0.11(-1.50%)
Apr 09, 2007 7.206 7.216 7.131 7.142 48,972,164 -0.08(-1.10%)
Apr 05, 2007 7.100 7.235 7.052 7.221 86,520,560 +0.12(+1.70%)
Apr 04, 2007 7.083 7.104 7.040 7.100 72,157,152 +0.04(+0.51%)
Apr 03, 2007 6.971 7.081 6.969 7.064 69,103,432 +0.10(+1.44%)
Apr 02, 2007 6.974 6.983 6.919 6.964 65,867,272 +0.03(+0.42%)
Mar 30, 2007 6.927 6.974 6.822 6.934 82,115,560 +0.02(+0.35%)
Mar 29, 2007 6.901 6.934 6.851 6.910 64,330,964 +0.04(+0.53%)
Mar 28, 2007 6.910 6.941 6.829 6.874 72,490,760 -0.08(-1.09%)
Mar 27, 2007 6.945 6.974 6.927 6.950 68,890,248 -0.04(-0.52%)
Mar 26, 2007 6.986 7.005 6.910 6.986 60,702,544 +0.00(+0.02%)
Mar 23, 2007 6.955 7.014 6.919 6.984 80,806,432 -0.00(-0.05%)
Mar 22, 2007 6.997 7.005 6.888 6.988 76,922,752 +0.04(+0.65%)
Mar 21, 2007 6.863 6.990 6.836 6.943 90,213,744 +0.10(+1.46%)
Mar 20, 2007 6.922 6.953 6.834 6.843 127,536,384 -0.10(-1.49%)
Mar 19, 2007 6.910 6.965 6.896 6.946 64,089,172 +0.05(+0.75%)
Mar 16, 2007 6.945 6.962 6.884 6.895 139,507,808 +0.04(+0.53%)
Mar 15, 2007 6.855 6.886 6.817 6.858 73,917,656 -0.02(-0.23%)
Mar 14, 2007 6.858 6.907 6.786 6.874 101,781,656 +0.04(+0.61%)
Mar 13, 2007 6.974 6.974 6.815 6.832 80,770,784 -0.14(-2.03%)
Mar 12, 2007 6.936 6.993 6.893 6.974 65,140,384 +0.04(+0.65%)
Mar 09, 2007 6.983 7.000 6.827 6.929 100,784,328 -0.03(-0.40%)
Mar 08, 2007 6.997 7.000 6.936 6.957 77,754,344 +0.02(+0.25%)
Mar 07, 2007 6.829 6.979 6.824 6.939 123,604,184 +0.13(+1.88%)
Mar 06, 2007 6.755 6.877 6.741 6.812 107,592,888 +0.12(+1.75%)
Mar 05, 2007 6.646 6.813 6.591 6.694 104,179,344 +0.01(+0.21%)
Mar 02, 2007 6.725 6.772 6.660 6.680 85,340,896 -0.04(-0.67%)
Mar 01, 2007 6.677 6.806 6.591 6.725 130,295,096 -0.07(-1.07%)
Feb 28, 2007 6.679 6.841 6.653 6.798 152,498,032 +0.07(+1.10%)
Feb 27, 2007 6.832 6.876 6.646 6.724 149,083,328 -0.24(-3.40%)
Feb 26, 2007 7.067 7.071 6.952 6.960 77,061,016 -0.09(-1.30%)
Feb 23, 2007 7.064 7.097 7.012 7.052 83,641,360 +0.01(+0.10%)
Feb 22, 2007 7.121 7.135 6.946 7.045 146,691,472 -0.06(-0.78%)
Feb 21, 2007 7.275 7.275 7.097 7.100 212,682,208 -0.35(-4.70%)
Feb 20, 2007 7.352 7.468 7.342 7.450 99,995,920 +0.06(+0.84%)
Feb 16, 2007 7.351 7.394 7.339 7.389 59,356,404 +0.02(+0.21%)
Feb 15, 2007 7.380 7.425 7.354 7.373 72,737,352 -0.03(-0.35%)
Feb 14, 2007 7.358 7.427 7.320 7.399 47,888,976 +0.04(+0.56%)
Feb 13, 2007 7.295 7.389 7.266 7.358 48,479,192 +0.08(+1.16%)
Feb 12, 2007 7.337 7.342 7.266 7.273 47,262,008 -0.02(-0.31%)
Feb 09, 2007 7.368 7.383 7.273 7.295 46,363,872 -0.04(-0.57%)
Feb 08, 2007 7.342 7.394 7.309 7.337 54,575,592 +0.03(+0.40%)
Feb 07, 2007 7.256 7.375 7.256 7.307 56,767,740 +0.05(+0.69%)
Feb 06, 2007 7.389 7.389 7.216 7.257 98,821,408 -0.14(-1.87%)
Feb 05, 2007 7.264 7.428 7.257 7.396 57,956,140 +0.13(+1.76%)
Feb 02, 2007 7.335 7.375 7.245 7.268 66,496,656 -0.05(-0.68%)
Feb 01, 2007 7.359 7.449 7.295 7.318 95,062,864 -0.16(-2.13%)
Jan 31, 2007 7.428 7.508 7.402 7.477 62,695,852 +0.03(+0.39%)
Jan 30, 2007 7.342 7.466 7.314 7.447 78,807,872 +0.12(+1.63%)
Jan 29, 2007 7.238 7.409 7.218 7.328 90,485,808 +0.13(+1.75%)
Jan 26, 2007 7.212 7.273 7.145 7.202 56,238,660 -0.00(-0.05%)
Jan 25, 2007 7.285 7.359 7.193 7.206 77,578,952 -0.12(-1.60%)
Jan 24, 2007 7.302 7.390 7.299 7.323 55,069,940 +0.01(+0.19%)
Jan 23, 2007 7.254 7.364 7.221 7.309 63,085,428 +0.05(+0.69%)
Jan 22, 2007 7.264 7.287 7.155 7.259 65,718,088 +0.00(+0.05%)
Jan 19, 2007 7.314 7.335 7.166 7.256 83,087,968 -0.06(-0.80%)
Jan 18, 2007 7.377 7.377 7.228 7.314 87,811,472 -0.03(-0.35%)
Jan 17, 2007 7.425 7.461 7.307 7.340 72,047,928 -0.12(-1.64%)
Jan 16, 2007 7.489 7.513 7.437 7.463 58,247,308 -0.06(-0.76%)
Jan 12, 2007 7.356 7.553 7.356 7.520 133,334,840 +0.15(+2.09%)
Jan 11, 2007 7.264 7.392 7.247 7.366 68,562,032 +0.08(+1.04%)
Jan 10, 2007 7.250 7.304 7.245 7.290 51,020,808 +0.00(+0.00%)
Jan 09, 2007 7.269 7.323 7.237 7.290 68,697,488 +0.04(+0.55%)
Jan 08, 2007 7.299 7.307 7.245 7.250 66,533,700 -0.04(-0.54%)
Jan 05, 2007 7.193 7.302 7.166 7.290 100,850,896 +0.09(+1.25%)
Jan 04, 2007 7.152 7.225 7.126 7.200 69,215,568 +0.01(+0.14%)
Jan 03, 2007 7.092 7.212 7.092 7.190 122,549,496 +0.07(+1.04%)
Dec 29, 2006 7.145 7.195 7.111 7.116 36,377,940 -0.03(-0.41%)
Dec 28, 2006 7.155 7.195 7.131 7.145 43,778,676 -0.04(-0.58%)
Dec 27, 2006 7.073 7.204 7.071 7.187 56,704,644 +0.12(+1.64%)
Dec 26, 2006 7.009 7.088 7.007 7.071 36,572,436 +0.05(+0.74%)
Dec 22, 2006 6.997 7.104 6.997 7.019 41,412,292 -0.03(-0.42%)
Dec 21, 2006 7.100 7.123 6.997 7.048 76,801,536 -0.09(-1.31%)
Dec 20, 2006 6.971 7.162 6.971 7.142 122,122,304 +0.16(+2.25%)
Dec 19, 2006 6.919 6.997 6.910 6.984 83,119,224 +0.07(+1.00%)
Dec 18, 2006 6.898 6.952 6.893 6.915 56,290,180 +0.02(+0.23%)
Dec 15, 2006 6.903 6.957 6.886 6.900 91,079,144 +0.01(+0.08%)
Dec 14, 2006 6.853 6.903 6.822 6.895 85,743,200 +0.04(+0.60%)
Dec 13, 2006 6.893 6.901 6.819 6.853 92,768,840 -0.03(-0.40%)
Dec 12, 2006 6.953 6.960 6.832 6.881 117,893,720 -0.03(-0.45%)
Dec 11, 2006 6.834 6.941 6.812 6.912 110,198,344 +0.06(+0.93%)
Dec 08, 2006 6.898 6.943 6.815 6.848 68,459,576 -0.04(-0.55%)
Dec 07, 2006 6.919 6.948 6.870 6.886 76,131,216 -0.05(-0.70%)
Dec 06, 2006 6.895 6.955 6.891 6.934 98,838,776 +0.04(+0.58%)
Dec 05, 2006 6.867 6.912 6.863 6.895 76,392,864 +0.01(+0.13%)
Dec 04, 2006 6.813 6.896 6.784 6.886 55,054,888 +0.07(+1.06%)
Dec 01, 2006 6.775 6.876 6.774 6.813 78,867,496 -0.00(-0.05%)
Nov 30, 2006 6.782 6.876 6.746 6.817 72,393,512 +0.01(+0.18%)
Nov 29, 2006 6.763 6.815 6.747 6.805 66,591,588 +0.09(+1.34%)
Nov 28, 2006 6.646 6.730 6.629 6.715 71,954,160 +0.04(+0.60%)
Nov 27, 2006 6.805 6.815 6.672 6.675 90,528,072 -0.16(-2.33%)
Nov 24, 2006 6.798 6.874 6.789 6.834 22,758,498 -0.03(-0.40%)
Nov 22, 2006 6.896 6.903 6.815 6.862 80,588,448 -0.05(-0.68%)
Nov 21, 2006 6.853 6.910 6.853 6.908 70,638,984 +0.05(+0.71%)
Nov 20, 2006 6.857 6.919 6.813 6.860 120,230,000 -0.01(-0.15%)
Nov 17, 2006 6.920 6.920 6.739 6.870 175,782,720 -0.06(-0.90%)
Nov 16, 2006 6.910 6.953 6.862 6.933 165,334,272 +0.06(+0.85%)
Nov 15, 2006 7.028 7.057 6.869 6.874 103,375,312 -0.15(-2.16%)
Nov 14, 2006 6.933 7.040 6.893 7.026 75,821,528 +0.08(+1.12%)
Nov 13, 2006 6.910 6.957 6.898 6.948 78,435,080 +0.04(+0.58%)
Nov 10, 2006 6.865 6.910 6.829 6.908 71,951,840 +0.07(+1.09%)
Nov 09, 2006 6.758 6.896 6.756 6.834 133,041,352 +0.12(+1.75%)
Nov 08, 2006 6.686 6.737 6.653 6.717 72,369,776 +0.03(+0.47%)
Nov 07, 2006 6.708 6.736 6.673 6.686 62,675,592 -0.01(-0.08%)
Nov 06, 2006 6.603 6.703 6.603 6.691 55,877,452 +0.09(+1.33%)
Nov 03, 2006 6.667 6.715 6.591 6.603 56,133,884 -0.06(-0.96%)
Nov 02, 2006 6.661 6.708 6.642 6.667 43,126,880 +0.01(+0.10%)
Nov 01, 2006 6.739 6.760 6.649 6.660 58,614,884 -0.03(-0.49%)
Oct 31, 2006 6.720 6.755 6.651 6.692 72,997,264 -0.03(-0.46%)
Oct 30, 2006 6.599 6.755 6.589 6.724 59,439,180 +0.08(+1.20%)
Oct 27, 2006 6.720 6.775 6.608 6.644 78,032,200 -0.12(-1.81%)
Oct 26, 2006 6.770 6.820 6.744 6.767 70,354,184 +0.00(+0.00%)
Oct 25, 2006 6.834 6.855 6.724 6.767 85,610,064 -0.05(-0.68%)
Oct 24, 2006 6.850 6.905 6.748 6.813 67,042,520 -0.07(-1.08%)
Oct 23, 2006 6.772 6.927 6.772 6.888 85,274,904 +0.08(+1.24%)
Oct 20, 2006 6.862 6.862 6.739 6.803 66,906,488 -0.03(-0.45%)
Oct 19, 2006 6.730 6.855 6.696 6.834 83,421,968 +0.10(+1.41%)
Oct 18, 2006 6.758 6.822 6.672 6.739 58,682,032 -0.01(-0.13%)
Oct 17, 2006 6.654 6.763 6.611 6.748 68,447,416 +0.05(+0.77%)
Oct 16, 2006 6.713 6.756 6.684 6.696 50,809,524 -0.02(-0.26%)
Oct 13, 2006 6.603 6.737 6.603 6.713 73,229,384 +0.08(+1.15%)
Oct 12, 2006 6.572 6.663 6.565 6.637 90,491,024 +0.10(+1.45%)
Oct 11, 2006 6.553 6.622 6.527 6.542 94,820,904 -0.01(-0.16%)
Oct 10, 2006 6.573 6.591 6.497 6.553 60,992,264 -0.01(-0.18%)
Oct 09, 2006 6.490 6.565 6.468 6.565 64,692,344 +0.05(+0.74%)
Oct 06, 2006 6.487 6.573 6.475 6.516 79,294,112 -0.02(-0.32%)
Oct 05, 2006 6.499 6.537 6.473 6.537 71,085,864 -0.03(-0.47%)
Oct 04, 2006 6.409 6.589 6.409 6.568 87,867,624 +0.10(+1.60%)
Oct 03, 2006 6.426 6.478 6.366 6.464 98,105,360 -0.04(-0.64%)
Oct 02, 2006 6.364 6.520 6.340 6.506 125,053,072 +0.17(+2.64%)
Sep 29, 2006 6.305 6.411 6.305 6.338 134,794,144 +0.12(+2.00%)
Sep 28, 2006 6.081 6.223 6.048 6.214 86,762,576 +0.10(+1.64%)
Sep 27, 2006 6.115 6.176 6.072 6.114 92,306,328 -0.05(-0.87%)
Sep 26, 2006 6.188 6.216 6.136 6.167 81,973,664 -0.00(-0.03%)
Sep 25, 2006 6.081 6.197 6.034 6.169 119,144,640 +0.10(+1.71%)
Sep 22, 2006 5.943 6.084 5.900 6.065 133,387,512 +0.04(+0.69%)
Sep 21, 2006 6.228 6.262 5.969 6.024 240,484,896 -0.33(-5.19%)
Sep 20, 2006 6.280 6.364 6.264 6.354 75,392,008 +0.07(+1.18%)
Sep 19, 2006 6.250 6.304 6.221 6.280 56,717,376 -0.01(-0.14%)
Sep 18, 2006 6.224 6.321 6.183 6.288 51,486,212 +0.04(+0.61%)
Sep 15, 2006 6.302 6.371 6.238 6.250 82,890,000 -0.01(-0.19%)
Sep 14, 2006 6.228 6.304 6.228 6.262 58,058,600 -0.02(-0.33%)
Sep 13, 2006 6.349 6.349 6.197 6.283 89,747,760 -0.10(-1.49%)
Sep 12, 2006 6.255 6.435 6.255 6.378 118,037,280 +0.10(+1.54%)
Sep 11, 2006 6.176 6.326 6.169 6.281 70,280,672 +0.03(+0.53%)
Sep 08, 2006 6.084 6.250 6.081 6.248 77,068,968 +0.13(+2.12%)
Sep 07, 2006 6.124 6.176 6.083 6.119 70,091,384 -0.07(-1.17%)
Sep 06, 2006 6.202 6.247 6.191 6.191 60,607,904 -0.11(-1.70%)
Sep 05, 2006 6.305 6.312 6.254 6.299 52,509,636 -0.01(-0.19%)
Sep 01, 2006 6.323 6.345 6.290 6.311 42,496,500 -0.01(-0.08%)
Aug 31, 2006 6.185 6.340 6.185 6.316 83,416,184 +0.10(+1.56%)
Aug 30, 2006 6.153 6.235 6.153 6.219 71,584,840 +0.04(+0.67%)
Aug 29, 2006 6.103 6.188 6.090 6.178 44,619,760 +0.08(+1.36%)
Aug 28, 2006 6.029 6.133 6.012 6.095 56,977,864 +0.01(+0.14%)
Aug 25, 2006 6.081 6.124 6.069 6.086 37,377,052 -0.03(-0.42%)
Aug 24, 2006 6.093 6.124 6.076 6.112 49,111,144 +0.02(+0.34%)
Aug 23, 2006 6.081 6.129 6.048 6.091 52,143,220 +0.04(+0.69%)
Aug 22, 2006 6.029 6.115 6.015 6.050 55,638,380 +0.02(+0.37%)
Aug 21, 2006 6.093 6.107 6.024 6.027 74,091,888 -0.11(-1.77%)
Aug 18, 2006 6.093 6.164 6.062 6.136 156,660,624 +0.06(+1.05%)
Aug 17, 2006 6.323 6.345 6.003 6.072 333,511,328 +0.12(+2.09%)
Aug 16, 2006 5.908 6.259 5.887 5.948 145,696,416 +0.08(+1.29%)
Aug 15, 2006 5.822 5.898 5.798 5.872 97,664,848 +0.12(+2.10%)
Aug 14, 2006 5.744 5.848 5.739 5.751 58,919,944 +0.04(+0.73%)
Aug 11, 2006 5.666 5.715 5.646 5.709 51,113,424 +0.01(+0.12%)
Aug 10, 2006 5.684 5.735 5.640 5.703 59,000,404 -0.01(-0.15%)
Aug 09, 2006 5.746 5.796 5.696 5.711 57,929,512 +0.03(+0.52%)
Aug 08, 2006 5.703 5.779 5.680 5.682 76,410,224 +0.03(+0.46%)
Aug 07, 2006 5.573 5.715 5.552 5.656 59,504,592 +0.05(+0.92%)
Aug 04, 2006 5.701 5.711 5.568 5.604 70,625,672 -0.03(-0.46%)
Aug 03, 2006 5.606 5.682 5.542 5.630 42,520,232 +0.02(+0.28%)
Aug 02, 2006 5.454 5.656 5.450 5.614 76,427,592 +0.14(+2.62%)
Aug 01, 2006 5.454 5.488 5.407 5.471 56,300,020 -0.04(-0.75%)
Jul 31, 2006 5.504 5.544 5.491 5.513 51,803,428 -0.03(-0.62%)
Jul 28, 2006 5.576 5.599 5.514 5.547 61,542,764 -0.01(-0.25%)
Jul 27, 2006 5.487 5.628 5.468 5.561 90,869,016 +0.08(+1.39%)
Jul 26, 2006 5.281 5.561 5.281 5.485 121,712,464 +0.07(+1.34%)
Jul 25, 2006 5.381 5.454 5.338 5.412 77,415,712 +0.04(+0.84%)
Jul 24, 2006 5.266 5.426 5.266 5.367 74,592,608 +0.10(+1.80%)
Jul 21, 2006 5.361 5.373 5.179 5.272 131,749,920 -0.22(-4.03%)
Jul 20, 2006 5.554 5.659 5.488 5.494 59,399,820 -0.08(-1.40%)
Jul 19, 2006 5.381 5.583 5.347 5.571 103,066,200 +0.22(+4.20%)
Jul 18, 2006 5.321 5.404 5.259 5.347 81,908,248 -0.04(-0.80%)
Jul 17, 2006 5.317 5.437 5.289 5.390 62,909,452 +0.08(+1.43%)
Jul 14, 2006 5.355 5.402 5.305 5.314 91,194,920 -0.08(-1.47%)
Jul 13, 2006 5.471 5.492 5.321 5.393 81,955,720 -0.08(-1.42%)
Jul 12, 2006 5.583 5.618 5.452 5.471 73,560,496 -0.15(-2.67%)
Jul 11, 2006 5.494 5.647 5.469 5.621 80,284,544 +0.11(+1.91%)
Jul 10, 2006 5.675 5.692 5.454 5.516 80,767,896 -0.16(-2.80%)
Jul 07, 2006 5.692 5.754 5.656 5.675 92,443,520 -0.04(-0.76%)
Jul 06, 2006 5.630 5.775 5.623 5.718 73,355,576 +0.06(+1.01%)
Jul 05, 2006 5.649 5.742 5.646 5.661 96,324,200 +0.04(+0.80%)
Jul 03, 2006 5.450 5.647 5.442 5.616 55,849,088 +0.14(+2.62%)
Jun 30, 2006 5.544 5.583 5.454 5.473 124,123,424 -0.06(-1.09%)
Jun 29, 2006 5.476 5.537 5.421 5.533 76,775,488 +0.08(+1.39%)
Jun 28, 2006 5.545 5.561 5.362 5.457 92,318,488 -0.06(-1.10%)
Jun 27, 2006 5.618 5.630 5.511 5.518 75,481,160 -0.10(-1.69%)
Jun 26, 2006 5.684 5.735 5.580 5.613 62,984,128 -0.03(-0.52%)
Jun 23, 2006 5.685 5.725 5.635 5.642 59,944,528 -0.05(-0.94%)
Jun 22, 2006 5.808 5.863 5.690 5.696 116,304,744 -0.13(-2.28%)
Jun 21, 2006 5.692 5.881 5.687 5.829 133,303,000 +0.15(+2.68%)
Jun 20, 2006 5.753 5.782 5.637 5.677 87,064,744 -0.12(-2.11%)
Jun 19, 2006 5.711 5.874 5.711 5.799 186,875,424 +0.09(+1.60%)
Jun 16, 2006 5.511 5.744 5.511 5.708 209,819,152 +0.20(+3.64%)
Jun 15, 2006 5.226 5.514 5.217 5.507 139,026,192 +0.30(+5.77%)
Jun 14, 2006 5.162 5.208 5.139 5.207 73,086,408 +0.06(+1.18%)
Jun 13, 2006 5.160 5.214 5.079 5.146 100,294,032 -0.01(-0.27%)
Jun 12, 2006 5.172 5.212 5.129 5.160 77,013,400 -0.01(-0.23%)
Jun 09, 2006 5.183 5.203 5.132 5.172 106,794,640 -0.02(-0.40%)
Jun 08, 2006 5.338 5.340 5.010 5.193 135,721,488 -0.15(-2.81%)
Jun 07, 2006 5.355 5.419 5.340 5.343 72,948,064 +0.01(+0.10%)
Jun 06, 2006 5.494 5.494 5.283 5.338 95,336,088 -0.12(-2.18%)
Jun 05, 2006 5.554 5.601 5.454 5.457 51,445,692 -0.14(-2.50%)
Jun 02, 2006 5.599 5.608 5.532 5.597 52,132,800 -0.01(-0.09%)
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.