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

HP Inc (NY: HPQ )

34.82 +0.29 (+0.84%)
Official Closing Price Updated: 4:00 PM EDT, Sep 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 (%)
Dec 31, 2014 13.97 6.880 6.880 6.880 46,314,644 -0.10(-1.45%)
Dec 30, 2014 6.955 7.007 6.952 6.981 33,594,160 +0.00(+0.02%)
Dec 29, 2014 6.957 7.012 6.926 6.979 43,156,068 +0.00(+0.02%)
Dec 26, 2014 6.949 7.021 6.943 6.978 28,554,256 +0.03(+0.39%)
Dec 24, 2014 13.88 6.950 6.950 6.950 35,510,440 +0.03(+0.45%)
Dec 23, 2014 6.847 6.961 6.846 6.919 56,374,788 +0.10(+1.41%)
Dec 22, 2014 6.854 6.928 6.775 6.823 63,039,244 -0.02(-0.25%)
Dec 19, 2014 6.820 6.902 6.803 6.841 108,471,168 +0.01(+0.20%)
Dec 18, 2014 6.702 6.830 6.679 6.827 72,421,144 +0.20(+3.03%)
Dec 17, 2014 6.522 6.645 6.499 6.626 67,239,936 +0.23(+3.56%)
Dec 16, 2014 12.76 6.568 12.72 6.398 66,550,684 -0.05(-0.77%)
Dec 15, 2014 6.523 6.556 6.414 6.448 72,565,640 -0.07(-1.05%)
Dec 12, 2014 6.551 6.613 6.492 6.517 77,734,080 -0.08(-1.20%)
Dec 11, 2014 6.395 6.669 6.395 6.595 71,836,040 +0.19(+2.97%)
Dec 10, 2014 6.438 6.547 6.391 6.405 80,245,752 -0.14(-2.20%)
Dec 09, 2014 6.436 6.578 6.402 6.549 61,542,352 -0.04(-0.68%)
Dec 08, 2014 6.643 6.669 6.534 6.594 70,424,120 -0.19(-2.76%)
Dec 05, 2014 6.705 6.798 6.690 6.781 52,312,292 +0.08(+1.23%)
Dec 04, 2014 6.695 6.729 6.631 6.698 43,668,712 +0.00(+0.05%)
Dec 03, 2014 6.649 6.745 6.647 6.695 64,606,860 +0.02(+0.26%)
Dec 02, 2014 6.575 6.742 6.530 6.678 56,407,500 +0.07(+1.01%)
Dec 01, 2014 6.601 6.715 6.590 6.611 82,176,960 -0.09(-1.28%)
Nov 28, 2014 6.643 6.785 6.626 6.697 44,921,948 -0.02(-0.26%)
Nov 26, 2014 12.82 6.714 6.714 6.714 165,853,232 +0.26(+4.07%)
Nov 25, 2014 6.429 6.558 6.429 6.451 110,966,520 +0.02(+0.35%)
Nov 24, 2014 6.436 6.481 6.399 6.429 63,410,664 +0.04(+0.64%)
Nov 21, 2014 6.390 6.421 6.328 6.388 76,200,736 +0.06(+0.89%)
Nov 20, 2014 6.347 6.386 6.314 6.331 42,877,672 -0.04(-0.67%)
Nov 19, 2014 6.431 6.433 6.359 6.374 32,195,312 -0.05(-0.85%)
Nov 18, 2014 6.451 6.481 6.422 6.429 34,911,580 +0.02(+0.24%)
Nov 17, 2014 6.295 6.429 6.295 6.414 48,981,416 +0.08(+1.33%)
Nov 14, 2014 6.247 6.354 6.246 6.330 36,955,696 +0.10(+1.54%)
Nov 13, 2014 6.275 6.303 6.210 6.234 44,790,296 -0.03(-0.41%)
Nov 12, 2014 6.285 6.321 6.254 6.259 36,789,276 -0.04(-0.68%)
Nov 11, 2014 6.326 6.352 6.265 6.302 41,639,660 -0.02(-0.38%)
Nov 10, 2014 6.261 6.352 6.258 6.326 55,855,740 +0.09(+1.43%)
Nov 07, 2014 6.217 6.245 6.175 6.237 52,479,212 +0.04(+0.64%)
Nov 06, 2014 6.177 6.244 6.170 6.198 40,789,432 -0.01(-0.08%)
Nov 05, 2014 6.201 6.229 6.148 6.203 43,403,796 +0.05(+0.78%)
Nov 04, 2014 6.170 6.241 6.135 6.155 59,558,624 +0.01(+0.11%)
Nov 03, 2014 6.177 6.198 6.133 6.148 72,893,464 -0.00(-0.06%)
Oct 31, 2014 6.129 6.163 6.083 6.151 116,938,304 +0.10(+1.59%)
Oct 30, 2014 6.096 6.133 6.036 6.055 82,446,416 -0.01(-0.17%)
Oct 29, 2014 6.091 6.155 6.007 6.066 81,354,584 -0.03(-0.45%)
Oct 28, 2014 6.072 6.133 6.066 6.093 73,002,720 +0.04(+0.68%)
Oct 27, 2014 5.992 6.071 5.966 6.052 58,866,756 +0.06(+1.06%)
Oct 24, 2014 6.000 6.072 5.955 5.988 73,905,016 -0.00(-0.03%)
Oct 23, 2014 5.954 6.036 5.951 5.990 58,604,120 +0.08(+1.30%)
Oct 22, 2014 11.91 5.982 5.906 5.913 78,051,856 -0.04(-0.72%)
Oct 21, 2014 5.875 5.969 5.860 5.956 70,286,952 +0.16(+2.72%)
Oct 20, 2014 5.661 5.822 5.654 5.798 82,881,784 -0.06(-1.00%)
Oct 17, 2014 11.75 11.82 5.793 5.856 90,084,384 +0.03(+0.47%)
Oct 16, 2014 5.443 5.858 5.436 5.829 136,612,272 +0.21(+3.66%)
Oct 15, 2014 5.589 5.678 5.421 5.623 116,202,480 +0.10(+1.74%)
Oct 14, 2014 5.604 5.654 5.512 5.527 76,291,360 -0.08(-1.38%)
Oct 13, 2014 5.695 5.723 5.526 5.604 116,807,512 -0.14(-2.42%)
Oct 10, 2014 5.863 5.916 5.740 5.743 83,891,632 -0.14(-2.39%)
Oct 09, 2014 6.136 6.148 5.875 5.884 81,581,896 -0.27(-4.45%)
Oct 08, 2014 5.982 6.177 5.949 6.158 99,815,392 +0.12(+1.99%)
Oct 07, 2014 6.259 6.319 6.024 6.038 132,720,552 -0.28(-4.48%)
Oct 06, 2014 6.361 6.434 6.263 6.321 325,097,440 +0.29(+4.74%)
Oct 03, 2014 5.942 6.048 5.942 6.035 54,002,640 +0.12(+2.00%)
Oct 02, 2014 5.934 5.964 5.817 5.916 54,974,168 -0.01(-0.12%)
Oct 01, 2014 6.067 6.069 5.898 5.923 78,913,800 -0.16(-2.59%)
Sep 30, 2014 6.033 6.112 6.011 6.081 62,638,020 +0.09(+1.43%)
Sep 29, 2014 6.009 6.024 5.937 5.995 53,397,628 -0.07(-1.13%)
Sep 26, 2014 6.040 6.086 6.006 6.064 56,738,332 +0.02(+0.28%)
Sep 25, 2014 6.168 6.170 6.030 6.047 48,609,116 -0.12(-1.89%)
Sep 24, 2014 6.133 6.172 6.054 6.163 68,387,896 +0.03(+0.45%)
Sep 23, 2014 6.223 6.271 6.134 6.136 63,730,964 -0.12(-1.86%)
Sep 22, 2014 6.376 6.376 6.239 6.253 39,214,812 -0.05(-0.87%)
Sep 19, 2014 6.373 6.409 6.295 6.307 68,521,488 -0.04(-0.59%)
Sep 18, 2014 6.280 6.361 6.273 6.345 45,732,508 +0.06(+0.93%)
Sep 17, 2014 6.229 6.321 6.218 6.287 50,921,084 +0.07(+1.13%)
Sep 16, 2014 6.213 6.229 6.174 6.217 44,664,160 +0.00(+0.03%)
Sep 15, 2014 6.265 6.266 6.193 6.215 42,430,584 -0.05(-0.85%)
Sep 12, 2014 6.302 6.318 6.258 6.268 44,529,096 -0.03(-0.54%)
Sep 11, 2014 6.343 6.349 6.261 6.302 46,866,876 -0.05(-0.73%)
Sep 10, 2014 6.331 6.342 6.302 6.349 45,834,288 +0.04(+0.65%)
Sep 09, 2014 6.364 6.370 6.280 6.307 60,049,420 -0.08(-1.31%)
Sep 08, 2014 6.386 6.424 6.362 6.391 42,971,492 -0.05(-0.80%)
Sep 05, 2014 6.445 6.457 6.373 6.443 65,713,028 -0.01(-0.21%)
Sep 04, 2014 6.523 6.553 6.426 6.457 50,367,428 -0.07(-1.08%)
Sep 03, 2014 6.537 6.558 6.522 6.527 39,981,268 +0.00(+0.05%)
Sep 02, 2014 6.515 6.527 6.457 6.523 42,139,520 +0.01(+0.13%)
Aug 29, 2014 13.04 6.515 6.515 6.515 39,892,668 +0.00(+0.03%)
Aug 28, 2014 6.498 6.530 6.446 6.513 40,664,440 -0.03(-0.45%)
Aug 27, 2014 6.481 6.549 6.436 6.542 56,669,396 +0.06(+0.87%)
Aug 26, 2014 6.385 6.537 6.362 6.486 81,206,744 +0.12(+1.83%)
Aug 25, 2014 6.342 6.405 6.306 6.369 63,901,480 +0.05(+0.84%)
Aug 22, 2014 6.318 6.355 6.283 6.316 83,989,888 -0.03(-0.43%)
Aug 21, 2014 6.067 6.411 6.047 6.343 230,413,184 +0.32(+5.35%)
Aug 20, 2014 6.124 6.124 5.978 6.021 109,143,904 -0.06(-1.01%)
Aug 19, 2014 6.088 6.133 6.050 6.083 51,251,884 +0.02(+0.40%)
Aug 18, 2014 6.088 6.093 6.038 6.059 55,882,140 +0.05(+0.77%)
Aug 15, 2014 6.126 6.126 5.987 6.012 67,149,408 -0.09(-1.46%)
Aug 14, 2014 6.052 6.106 5.994 6.102 57,302,884 +0.05(+0.82%)
Aug 13, 2014 6.045 6.059 6.009 6.052 39,589,084 +0.03(+0.51%)
Aug 12, 2014 6.048 6.057 5.976 6.021 28,257,724 -0.01(-0.23%)
Aug 11, 2014 6.074 6.091 6.021 6.035 34,856,868 +0.01(+0.09%)
Aug 08, 2014 5.961 6.035 5.937 6.030 32,952,470 +0.06(+1.01%)
Aug 07, 2014 6.038 6.066 5.943 5.970 37,609,096 -0.04(-0.63%)
Aug 06, 2014 5.944 6.048 5.906 6.007 35,651,240 -0.01(-0.09%)
Aug 05, 2014 6.019 6.057 5.970 6.012 32,903,276 -0.04(-0.74%)
Aug 04, 2014 6.048 6.078 6.000 6.057 37,276,608 +0.02(+0.40%)
Aug 01, 2014 6.057 6.074 5.910 6.033 69,244,872 -0.07(-1.18%)
Jul 31, 2014 6.126 6.148 6.078 6.105 62,210,960 -0.09(-1.38%)
Jul 30, 2014 6.172 6.205 6.144 6.191 56,720,164 +0.03(+0.47%)
Jul 29, 2014 6.122 6.208 6.103 6.162 71,238,928 +0.06(+0.96%)
Jul 28, 2014 6.069 6.105 6.043 6.103 39,590,304 +0.03(+0.48%)
Jul 25, 2014 5.959 6.098 5.944 6.074 47,925,288 +0.07(+1.11%)
Jul 24, 2014 6.023 6.031 5.978 6.007 44,240,816 +0.01(+0.17%)
Jul 23, 2014 6.030 6.060 5.997 5.997 37,446,592 -0.03(-0.48%)
Jul 22, 2014 5.923 6.050 5.918 6.026 47,625,352 +0.11(+1.83%)
Jul 21, 2014 5.963 5.973 5.896 5.918 42,585,604 -0.05(-0.83%)
Jul 18, 2014 5.918 5.973 5.904 5.968 60,547,732 +0.07(+1.10%)
Jul 17, 2014 5.947 5.947 5.886 5.903 79,501,984 -0.07(-1.12%)
Jul 16, 2014 5.901 6.021 5.901 5.970 112,092,088 +0.11(+1.96%)
Jul 15, 2014 5.889 5.910 5.829 5.855 45,016,132 +0.00(+0.00%)
Jul 14, 2014 5.863 5.887 5.831 5.855 63,374,156 +0.03(+0.53%)
Jul 11, 2014 5.817 5.860 5.810 5.824 37,673,744 +0.02(+0.35%)
Jul 10, 2014 5.733 5.831 5.699 5.803 50,338,856 +0.03(+0.59%)
Jul 09, 2014 5.752 5.793 5.745 5.769 33,079,334 +0.03(+0.45%)
Jul 08, 2014 5.808 5.817 5.731 5.743 41,795,624 -0.06(-1.09%)
Jul 07, 2014 5.814 5.829 5.772 5.807 40,288,016 -0.02(-0.38%)
Jul 03, 2014 11.67 5.829 5.829 5.829 31,213,956 +0.02(+0.35%)
Jul 02, 2014 5.865 5.870 5.805 5.808 52,269,564 -0.05(-0.88%)
Jul 01, 2014 5.817 5.901 5.774 5.860 49,711,268 +0.09(+1.48%)
Jun 30, 2014 5.810 5.832 5.767 5.774 41,307,012 -0.04(-0.68%)
Jun 27, 2014 5.807 5.832 5.772 5.814 53,173,244 +0.00(+0.00%)
Jun 26, 2014 5.788 5.820 5.757 5.814 38,365,460 +0.05(+0.95%)
Jun 25, 2014 5.803 5.803 5.735 5.759 59,037,548 -0.06(-1.06%)
Jun 24, 2014 5.922 5.927 5.817 5.820 57,606,440 -0.10(-1.65%)
Jun 23, 2014 5.894 5.922 5.831 5.918 47,884,316 +0.05(+0.88%)
Jun 20, 2014 5.920 5.923 5.865 5.867 64,048,204 -0.04(-0.75%)
Jun 19, 2014 5.947 5.966 5.887 5.911 34,739,640 -0.04(-0.66%)
Jun 18, 2014 5.990 5.997 5.899 5.951 37,031,456 -0.03(-0.57%)
Jun 17, 2014 5.983 6.012 5.952 5.985 40,480,636 +0.00(+0.03%)
Jun 16, 2014 6.011 6.011 5.937 5.983 57,703,532 -0.04(-0.74%)
Jun 13, 2014 5.829 6.035 5.796 6.028 129,410,472 +0.30(+5.30%)
Jun 12, 2014 5.784 5.880 5.707 5.724 73,241,368 +0.02(+0.42%)
Jun 11, 2014 5.736 5.766 5.682 5.700 33,334,224 -0.06(-1.07%)
Jun 10, 2014 5.766 5.802 5.740 5.762 27,288,904 -0.04(-0.68%)
Jun 06, 2014 5.802 5.827 5.790 5.802 34,911,020 -0.01(-0.09%)
Jun 05, 2014 5.779 5.812 5.754 5.807 36,302,028 +0.02(+0.33%)
Jun 04, 2014 5.752 5.807 5.736 5.788 33,012,092 +0.01(+0.21%)
Jun 03, 2014 5.730 5.796 5.697 5.776 46,890,620 +0.04(+0.78%)
Jun 02, 2014 5.721 5.767 5.666 5.731 59,531,248 -0.01(-0.21%)
May 30, 2014 5.754 5.795 5.719 5.743 72,485,936 -0.02(-0.42%)
May 29, 2014 5.730 5.800 5.714 5.767 57,453,088 +0.05(+0.87%)
May 28, 2014 5.666 5.757 5.658 5.718 55,427,580 +0.04(+0.76%)
May 27, 2014 5.743 5.769 5.623 5.675 115,844,520 -0.11(-1.84%)
May 23, 2014 11.08 5.781 5.781 5.781 261,759,728 +0.07(+1.25%)
May 22, 2014 5.563 5.719 5.555 5.710 52,157,008 +0.13(+2.41%)
May 21, 2014 5.654 5.674 5.551 5.575 59,648,672 -0.05(-0.85%)
May 20, 2014 5.682 5.699 5.604 5.623 51,022,192 -0.05(-0.94%)
May 19, 2014 5.580 5.686 5.568 5.676 51,139,888 +0.10(+1.81%)
May 16, 2014 5.550 5.575 5.518 5.575 46,846,540 +0.02(+0.34%)
May 15, 2014 5.652 5.673 5.546 5.556 42,089,064 -0.10(-1.70%)
May 14, 2014 5.680 5.716 5.640 5.652 39,538,296 -0.05(-0.93%)
May 13, 2014 5.644 5.716 5.625 5.706 42,787,240 +0.08(+1.40%)
May 12, 2014 5.555 5.639 5.551 5.627 34,772,040 +0.08(+1.42%)
May 09, 2014 5.526 5.555 5.486 5.548 32,681,224 +0.02(+0.40%)
May 08, 2014 5.536 5.625 5.502 5.526 39,022,248 -0.02(-0.28%)
May 07, 2014 5.544 5.565 5.460 5.541 49,349,112 +0.03(+0.59%)
May 06, 2014 5.568 5.589 5.503 5.508 39,958,012 -0.06(-1.14%)
May 05, 2014 5.536 5.586 5.491 5.572 40,922,748 +0.00(+0.03%)
May 02, 2014 5.613 5.622 5.553 5.570 37,438,408 -0.03(-0.46%)
May 01, 2014 5.678 5.706 5.575 5.596 52,167,952 -0.07(-1.27%)
Apr 30, 2014 5.620 5.704 5.596 5.668 66,070,628 +0.02(+0.30%)
Apr 29, 2014 5.610 5.673 5.592 5.651 71,473,584 +0.13(+2.39%)
Apr 28, 2014 5.426 5.543 5.400 5.519 61,915,128 +0.10(+1.93%)
Apr 25, 2014 5.457 5.474 5.388 5.414 53,107,684 -0.07(-1.31%)
Apr 24, 2014 5.476 5.500 5.443 5.486 67,868,456 +0.04(+0.82%)
Apr 23, 2014 5.459 5.479 5.416 5.442 51,183,976 -0.01(-0.09%)
Apr 22, 2014 5.467 5.498 5.423 5.447 78,742,736 -0.03(-0.53%)
Apr 21, 2014 5.493 5.562 5.466 5.476 89,169,416 +0.00(+0.03%)
Apr 17, 2014 11.07 5.474 5.474 5.474 136,370,768 -0.10(-1.72%)
Apr 16, 2014 5.589 5.675 5.536 5.570 67,375,952 +0.02(+0.31%)
Apr 15, 2014 5.656 5.658 5.465 5.553 76,667,136 -0.09(-1.55%)
Apr 14, 2014 5.589 5.707 5.582 5.640 80,785,864 +0.08(+1.39%)
Apr 11, 2014 5.584 5.647 5.562 5.563 109,284,824 -0.06(-1.07%)
Apr 10, 2014 5.709 5.812 5.622 5.623 149,041,184 +0.01(+0.24%)
Apr 09, 2014 5.596 5.637 5.534 5.610 73,323,072 +0.05(+0.83%)
Apr 08, 2014 5.604 5.620 5.476 5.563 79,264,928 -0.04(-0.76%)
Apr 07, 2014 5.640 5.675 5.574 5.606 71,089,792 +0.01(+0.18%)
Apr 04, 2014 5.697 5.740 5.556 5.596 79,713,320 -0.06(-1.09%)
Apr 03, 2014 5.764 5.767 5.630 5.658 90,054,544 -0.10(-1.81%)
Apr 02, 2014 5.716 5.771 5.659 5.762 82,750,456 +0.07(+1.14%)
Apr 01, 2014 5.538 5.735 5.536 5.697 95,983,288 +0.15(+2.69%)
Mar 31, 2014 5.536 5.587 5.529 5.548 51,335,124 +0.05(+1.00%)
Mar 28, 2014 5.519 5.580 5.476 5.493 64,877,068 +0.02(+0.34%)
Mar 27, 2014 5.514 5.536 5.426 5.474 71,612,600 -0.07(-1.30%)
Mar 26, 2014 5.618 5.677 5.543 5.546 100,365,432 -0.04(-0.64%)
Mar 25, 2014 5.455 5.582 5.443 5.582 100,364,624 +0.16(+2.94%)
Mar 24, 2014 5.490 5.522 5.418 5.423 77,739,824 -0.05(-1.00%)
Mar 21, 2014 5.457 5.523 5.428 5.478 138,085,760 +0.08(+1.49%)
Mar 20, 2014 5.400 5.556 5.394 5.397 139,479,088 -0.02(-0.44%)
Mar 19, 2014 5.246 5.442 5.241 5.421 135,025,488 +0.18(+3.47%)
Mar 18, 2014 5.148 5.251 5.126 5.239 111,530,944 +0.19(+3.66%)
Mar 17, 2014 5.015 5.091 5.011 5.054 41,139,532 +0.07(+1.41%)
Mar 14, 2014 4.950 5.037 4.943 4.984 47,345,256 +0.03(+0.55%)
Mar 13, 2014 5.082 5.118 4.929 4.956 76,974,880 -0.12(-2.30%)
Mar 12, 2014 5.111 5.116 5.042 5.073 43,188,360 -0.05(-1.07%)
Mar 11, 2014 5.143 5.188 5.106 5.128 41,256,592 +0.00(+0.03%)
Mar 10, 2014 5.152 5.187 5.118 5.126 43,305,840 -0.08(-1.45%)
Mar 07, 2014 5.186 5.226 5.149 5.202 54,212,048 +0.04(+0.83%)
Mar 06, 2014 5.142 5.178 5.118 5.159 41,613,128 +0.03(+0.50%)
Mar 05, 2014 5.164 5.169 5.118 5.133 37,680,380 -0.03(-0.60%)
Mar 04, 2014 5.131 5.184 5.119 5.164 77,732,288 +0.07(+1.31%)
Mar 03, 2014 5.016 5.118 4.941 5.097 72,654,224 -0.03(-0.50%)
Feb 28, 2014 5.116 5.205 5.083 5.123 76,717,888 +0.02(+0.44%)
Feb 27, 2014 5.095 5.125 5.080 5.100 64,869,524 -0.03(-0.50%)
Feb 26, 2014 5.128 5.178 5.111 5.126 52,533,824 +0.00(+0.07%)
Feb 25, 2014 5.112 5.143 5.069 5.123 53,667,352 -0.01(-0.13%)
Feb 24, 2014 5.073 5.172 5.063 5.130 84,090,008 +0.02(+0.44%)
Feb 21, 2014 5.250 5.265 5.058 5.107 173,934,320 -0.07(-1.32%)
Feb 20, 2014 5.027 5.191 4.989 5.176 153,752,944 +0.13(+2.51%)
Feb 19, 2014 5.046 5.104 5.016 5.049 86,817,824 -0.02(-0.44%)
Feb 18, 2014 5.143 5.152 5.070 5.071 65,624,508 -0.08(-1.47%)
Feb 14, 2014 10.24 5.147 5.147 5.147 61,098,604 +0.03(+0.64%)
Feb 13, 2014 5.025 5.130 5.003 5.114 55,368,576 +0.07(+1.39%)
Feb 12, 2014 5.034 5.107 5.034 5.044 56,724,616 +0.01(+0.20%)
Feb 11, 2014 4.951 5.056 4.938 5.034 50,227,052 +0.09(+1.91%)
Feb 10, 2014 4.974 5.010 4.910 4.939 45,575,364 -0.04(-0.89%)
Feb 07, 2014 4.920 4.999 4.919 4.984 44,198,624 +0.10(+2.04%)
Feb 06, 2014 4.840 4.914 4.835 4.884 38,973,748 +0.08(+1.71%)
Feb 05, 2014 4.830 4.876 4.783 4.802 59,913,688 -0.05(-1.13%)
Feb 04, 2014 4.824 4.871 4.782 4.857 55,866,956 +0.05(+1.03%)
Feb 03, 2014 4.982 5.022 4.794 4.807 85,475,792 -0.16(-3.31%)
Jan 31, 2014 4.962 5.004 4.927 4.972 75,500,632 -0.04(-0.85%)
Jan 30, 2014 4.998 5.044 4.986 5.015 53,051,716 +0.04(+0.79%)
Jan 29, 2014 4.958 4.998 4.929 4.975 81,167,928 +0.00(+0.07%)
Jan 28, 2014 4.898 4.986 4.884 4.972 72,365,368 +0.07(+1.40%)
Jan 27, 2014 4.891 4.987 4.866 4.903 92,884,656 +0.02(+0.39%)
Jan 24, 2014 4.979 5.006 4.867 4.884 99,527,104 -0.15(-3.00%)
Jan 23, 2014 5.044 5.097 4.982 5.035 57,775,152 -0.08(-1.58%)
Jan 22, 2014 5.080 5.166 5.051 5.116 59,713,080 -0.01(-0.20%)
Jan 21, 2014 5.109 5.136 5.049 5.126 70,428,024 +0.02(+0.34%)
Jan 17, 2014 10.20 5.109 5.109 5.109 103,113,848 +0.04(+0.81%)
Jan 16, 2014 5.058 5.112 4.992 5.068 128,696,320 +0.12(+2.50%)
Jan 15, 2014 4.946 4.984 4.893 4.944 95,529,048 -0.00(-0.03%)
Jan 14, 2014 4.821 4.946 4.816 4.946 86,593,184 +0.13(+2.60%)
Jan 13, 2014 4.751 4.936 4.749 4.821 114,983,992 +0.07(+1.52%)
Jan 10, 2014 4.754 4.761 4.675 4.749 83,623,840 +0.02(+0.33%)
Jan 09, 2014 4.727 4.779 4.689 4.734 105,165,488 +0.03(+0.58%)
Jan 08, 2014 4.831 4.835 4.691 4.706 88,677,336 -0.13(-2.59%)
Jan 07, 2014 4.874 4.895 4.778 4.831 83,534,072 -0.02(-0.39%)
Jan 06, 2014 4.852 4.886 4.783 4.850 59,699,736 -0.01(-0.18%)
Jan 03, 2014 4.751 4.886 4.749 4.859 73,944,504 +0.12(+2.46%)
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.