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

HP Inc (NY: HPQ )

35.06 +0.53 (+1.53%)
Streaming Delayed Price Updated: 10:47 AM 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 (%)
May 30, 2014 5.753 5.794 5.719 5.743 72,491,160 -0.02(-0.42%)
May 29, 2014 5.729 5.799 5.714 5.767 57,457,228 +0.05(+0.87%)
May 28, 2014 5.666 5.757 5.657 5.717 55,431,572 +0.04(+0.76%)
May 27, 2014 5.743 5.769 5.623 5.674 115,852,864 -0.11(-1.84%)
May 23, 2014 11.08 5.781 5.781 5.781 261,778,592 +0.07(+1.25%)
May 22, 2014 5.563 5.719 5.554 5.709 52,160,768 +0.13(+2.41%)
May 21, 2014 5.654 5.673 5.551 5.575 59,652,972 -0.05(-0.85%)
May 20, 2014 5.681 5.698 5.604 5.623 51,025,868 -0.05(-0.94%)
May 19, 2014 5.580 5.686 5.567 5.676 51,143,572 +0.10(+1.81%)
May 16, 2014 5.549 5.575 5.517 5.575 46,849,916 +0.02(+0.34%)
May 15, 2014 5.652 5.673 5.546 5.556 42,092,096 -0.10(-1.70%)
May 14, 2014 5.679 5.715 5.640 5.652 39,541,148 -0.05(-0.93%)
May 13, 2014 5.643 5.715 5.625 5.705 42,790,324 +0.08(+1.40%)
May 12, 2014 5.554 5.638 5.551 5.626 34,774,548 +0.08(+1.42%)
May 09, 2014 5.525 5.554 5.486 5.547 32,683,578 +0.02(+0.40%)
May 08, 2014 5.535 5.625 5.501 5.525 39,025,060 -0.02(-0.28%)
May 07, 2014 5.544 5.565 5.459 5.541 49,352,668 +0.03(+0.59%)
May 06, 2014 5.568 5.589 5.503 5.508 39,960,892 -0.06(-1.14%)
May 05, 2014 5.535 5.585 5.491 5.571 40,925,700 +0.00(+0.03%)
May 02, 2014 5.613 5.621 5.553 5.570 37,441,108 -0.03(-0.46%)
May 01, 2014 5.678 5.705 5.575 5.595 52,171,712 -0.07(-1.27%)
Apr 30, 2014 5.619 5.703 5.596 5.667 66,075,388 +0.02(+0.30%)
Apr 29, 2014 5.609 5.673 5.592 5.650 71,478,728 +0.13(+2.39%)
Apr 28, 2014 5.426 5.542 5.400 5.518 61,919,592 +0.10(+1.93%)
Apr 25, 2014 5.457 5.474 5.388 5.414 53,111,508 -0.07(-1.31%)
Apr 24, 2014 5.475 5.499 5.443 5.486 67,873,352 +0.04(+0.82%)
Apr 23, 2014 5.458 5.479 5.415 5.441 51,187,664 -0.01(-0.09%)
Apr 22, 2014 5.467 5.498 5.422 5.446 78,748,416 -0.03(-0.53%)
Apr 21, 2014 5.493 5.561 5.465 5.475 89,175,840 +0.00(+0.03%)
Apr 17, 2014 11.07 5.474 5.474 5.474 136,380,592 -0.10(-1.72%)
Apr 16, 2014 5.589 5.674 5.535 5.570 67,380,808 +0.02(+0.31%)
Apr 15, 2014 5.655 5.657 5.464 5.553 76,672,656 -0.09(-1.55%)
Apr 14, 2014 5.589 5.707 5.582 5.640 80,791,688 +0.08(+1.39%)
Apr 11, 2014 5.583 5.647 5.561 5.563 109,292,704 -0.06(-1.07%)
Apr 10, 2014 5.709 5.811 5.621 5.623 149,051,920 +0.01(+0.24%)
Apr 09, 2014 5.595 5.637 5.534 5.609 73,328,352 +0.05(+0.83%)
Apr 08, 2014 5.604 5.619 5.475 5.563 79,270,640 -0.04(-0.76%)
Apr 07, 2014 5.640 5.674 5.573 5.606 71,094,912 +0.01(+0.18%)
Apr 04, 2014 5.697 5.739 5.556 5.595 79,719,064 -0.06(-1.09%)
Apr 03, 2014 5.763 5.767 5.630 5.657 90,061,032 -0.10(-1.81%)
Apr 02, 2014 5.715 5.770 5.659 5.762 82,756,416 +0.07(+1.14%)
Apr 01, 2014 5.537 5.734 5.535 5.697 95,990,200 +0.15(+2.69%)
Mar 31, 2014 5.535 5.586 5.529 5.547 51,338,824 +0.05(+1.00%)
Mar 28, 2014 5.518 5.580 5.475 5.493 64,881,740 +0.02(+0.34%)
Mar 27, 2014 5.513 5.535 5.426 5.474 71,617,760 -0.07(-1.30%)
Mar 26, 2014 5.618 5.677 5.542 5.546 100,372,664 -0.04(-0.64%)
Mar 25, 2014 5.455 5.582 5.443 5.582 100,371,856 +0.16(+2.94%)
Mar 24, 2014 5.489 5.522 5.417 5.422 77,745,424 -0.05(-1.00%)
Mar 21, 2014 5.457 5.522 5.427 5.477 138,095,696 +0.08(+1.49%)
Mar 20, 2014 5.400 5.556 5.393 5.397 139,489,136 -0.02(-0.44%)
Mar 19, 2014 5.246 5.441 5.241 5.421 135,035,216 +0.18(+3.47%)
Mar 18, 2014 5.148 5.251 5.126 5.239 111,538,976 +0.19(+3.66%)
Mar 17, 2014 5.014 5.090 5.011 5.054 41,142,496 +0.07(+1.41%)
Mar 14, 2014 4.949 5.037 4.942 4.983 47,348,668 +0.03(+0.55%)
Mar 13, 2014 5.081 5.117 4.929 4.956 76,980,424 -0.12(-2.30%)
Mar 12, 2014 5.110 5.115 5.042 5.073 43,191,472 -0.05(-1.07%)
Mar 11, 2014 5.143 5.187 5.105 5.127 41,259,564 +0.00(+0.03%)
Mar 10, 2014 5.151 5.187 5.117 5.126 43,308,960 -0.08(-1.45%)
Mar 07, 2014 5.186 5.225 5.149 5.201 54,215,952 +0.04(+0.83%)
Mar 06, 2014 5.141 5.177 5.117 5.158 41,616,124 +0.03(+0.50%)
Mar 05, 2014 5.163 5.169 5.117 5.133 37,683,096 -0.03(-0.60%)
Mar 04, 2014 5.131 5.184 5.119 5.163 77,737,888 +0.07(+1.31%)
Mar 03, 2014 5.016 5.117 4.941 5.097 72,659,456 -0.03(-0.50%)
Feb 28, 2014 5.115 5.205 5.083 5.122 76,723,416 +0.02(+0.44%)
Feb 27, 2014 5.095 5.124 5.079 5.100 64,874,200 -0.03(-0.50%)
Feb 26, 2014 5.127 5.177 5.110 5.126 52,537,608 +0.00(+0.07%)
Feb 25, 2014 5.112 5.143 5.068 5.122 53,671,220 -0.01(-0.13%)
Feb 24, 2014 5.073 5.172 5.062 5.129 84,096,064 +0.02(+0.44%)
Feb 21, 2014 5.249 5.265 5.057 5.107 173,946,864 -0.07(-1.32%)
Feb 20, 2014 5.026 5.191 4.989 5.175 153,764,016 +0.13(+2.51%)
Feb 19, 2014 5.045 5.103 5.016 5.049 86,824,080 -0.02(-0.44%)
Feb 18, 2014 5.143 5.151 5.069 5.071 65,629,236 -0.08(-1.47%)
Feb 14, 2014 10.24 5.146 5.146 5.146 61,103,008 +0.03(+0.64%)
Feb 13, 2014 5.025 5.129 5.002 5.114 55,372,564 +0.07(+1.39%)
Feb 12, 2014 5.033 5.107 5.033 5.043 56,728,704 +0.01(+0.20%)
Feb 11, 2014 4.951 5.055 4.937 5.033 50,230,668 +0.09(+1.91%)
Feb 10, 2014 4.973 5.010 4.910 4.939 45,578,648 -0.04(-0.89%)
Feb 07, 2014 4.920 4.999 4.918 4.983 44,201,808 +0.10(+2.04%)
Feb 06, 2014 4.839 4.913 4.834 4.884 38,976,556 +0.08(+1.71%)
Feb 05, 2014 4.829 4.875 4.783 4.802 59,918,008 -0.05(-1.13%)
Feb 04, 2014 4.824 4.870 4.781 4.857 55,870,984 +0.05(+1.03%)
Feb 03, 2014 4.982 5.021 4.793 4.807 85,481,952 -0.16(-3.31%)
Jan 31, 2014 4.961 5.004 4.927 4.971 75,506,072 -0.04(-0.85%)
Jan 30, 2014 4.997 5.043 4.985 5.014 53,055,540 +0.04(+0.79%)
Jan 29, 2014 4.958 4.997 4.929 4.975 81,173,776 +0.00(+0.07%)
Jan 28, 2014 4.898 4.985 4.884 4.971 72,370,584 +0.07(+1.40%)
Jan 27, 2014 4.891 4.987 4.865 4.903 92,891,344 +0.02(+0.39%)
Jan 24, 2014 4.978 5.006 4.867 4.884 99,534,280 -0.15(-3.00%)
Jan 23, 2014 5.043 5.097 4.982 5.035 57,779,316 -0.08(-1.58%)
Jan 22, 2014 5.079 5.165 5.050 5.115 59,717,384 -0.01(-0.20%)
Jan 21, 2014 5.109 5.136 5.049 5.126 70,433,096 +0.02(+0.34%)
Jan 17, 2014 10.20 5.109 5.109 5.109 103,121,280 +0.04(+0.81%)
Jan 16, 2014 5.057 5.112 4.992 5.067 128,705,592 +0.12(+2.50%)
Jan 15, 2014 4.946 4.983 4.893 4.944 95,535,936 -0.00(-0.03%)
Jan 14, 2014 4.821 4.946 4.815 4.946 86,599,424 +0.13(+2.60%)
Jan 13, 2014 4.750 4.935 4.749 4.821 114,992,280 +0.07(+1.52%)
Jan 10, 2014 4.754 4.761 4.675 4.749 83,629,872 +0.02(+0.33%)
Jan 09, 2014 4.726 4.779 4.689 4.733 105,173,064 +0.03(+0.58%)
Jan 08, 2014 4.831 4.834 4.690 4.706 88,683,728 -0.13(-2.59%)
Jan 07, 2014 4.874 4.894 4.778 4.831 83,540,096 -0.02(-0.39%)
Jan 06, 2014 4.851 4.886 4.783 4.850 59,704,036 -0.01(-0.18%)
Jan 03, 2014 4.750 4.886 4.749 4.858 73,949,832 +0.12(+2.46%)
Jan 02, 2014 4.779 4.838 4.705 4.742 75,959,712 -0.05(-1.14%)
Dec 31, 2013 9.573 4.797 4.797 4.797 63,976,480 -0.02(-0.32%)
Dec 30, 2013 4.841 4.845 4.791 4.812 42,541,308 -0.02(-0.43%)
Dec 27, 2013 4.874 4.875 4.827 4.833 39,965,148 -0.02(-0.42%)
Dec 26, 2013 4.834 4.919 4.833 4.853 45,450,728 +0.03(+0.53%)
Dec 24, 2013 4.800 4.833 4.778 4.827 29,069,728 +0.02(+0.39%)
Dec 23, 2013 4.798 4.817 4.757 4.809 54,994,272 +0.04(+0.94%)
Dec 20, 2013 4.802 4.833 4.764 4.764 119,474,456 -0.04(-0.89%)
Dec 19, 2013 4.723 4.839 4.716 4.807 92,796,584 +0.09(+1.93%)
Dec 18, 2013 4.692 4.718 4.569 4.716 88,384,424 +0.01(+0.22%)
Dec 17, 2013 4.718 4.776 4.685 4.706 108,705,992 +0.09(+2.04%)
Dec 16, 2013 4.586 4.636 4.574 4.611 72,389,064 +0.02(+0.49%)
Dec 13, 2013 4.572 4.608 4.507 4.589 68,589,768 +0.03(+0.64%)
Dec 12, 2013 4.637 4.647 4.529 4.560 78,192,336 -0.07(-1.45%)
Dec 11, 2013 4.603 4.659 4.603 4.627 91,875,576 -0.01(-0.18%)
Dec 10, 2013 4.629 4.674 4.594 4.635 85,988,128 -0.04(-0.77%)
Dec 09, 2013 4.733 4.745 4.662 4.671 90,309,256 -0.08(-1.62%)
Dec 06, 2013 4.733 4.819 4.730 4.749 100,196,856 +0.08(+1.65%)
Dec 05, 2013 4.826 4.831 4.634 4.671 128,520,280 -0.15(-3.13%)
Dec 04, 2013 4.809 4.920 4.798 4.822 198,669,696 +0.11(+2.29%)
Dec 03, 2013 4.668 4.761 4.659 4.714 103,488,984 +0.03(+0.66%)
Dec 02, 2013 4.670 4.714 4.654 4.683 84,042,456 -0.01(-0.11%)
Nov 29, 2013 4.635 4.721 4.630 4.689 69,929,176 -0.00(-0.04%)
Nov 27, 2013 4.598 4.745 4.301 4.690 304,452,704 +0.39(+9.05%)
Nov 26, 2013 4.322 4.363 4.301 4.301 142,771,008 -0.04(-0.91%)
Nov 25, 2013 4.342 4.370 4.313 4.341 81,401,736 +0.01(+0.24%)
Nov 22, 2013 4.286 4.344 4.262 4.330 62,689,472 +0.04(+0.92%)
Nov 21, 2013 4.320 4.327 4.281 4.291 65,716,444 +0.02(+0.36%)
Nov 20, 2013 4.281 4.330 4.246 4.275 103,294,928 -0.01(-0.20%)
Nov 19, 2013 4.325 4.351 4.267 4.284 75,965,184 -0.00(-0.04%)
Nov 18, 2013 4.341 4.351 4.279 4.286 67,513,656 -0.04(-0.83%)
Nov 15, 2013 4.311 4.339 4.265 4.322 112,668,488 +0.02(+0.56%)
Nov 14, 2013 4.414 4.447 4.258 4.298 153,638,304 -0.24(-5.36%)
Nov 13, 2013 4.481 4.544 4.466 4.541 54,052,540 +0.05(+1.03%)
Nov 12, 2013 4.490 4.558 4.485 4.495 57,946,872 -0.02(-0.49%)
Nov 11, 2013 4.440 4.558 4.416 4.517 71,285,896 +0.07(+1.58%)
Nov 08, 2013 4.385 4.448 4.371 4.447 88,187,192 +0.04(+0.97%)
Nov 07, 2013 4.399 4.505 4.394 4.404 86,475,240 +0.01(+0.31%)
Nov 06, 2013 4.383 4.413 4.359 4.390 73,746,248 +0.02(+0.55%)
Nov 05, 2013 4.407 4.407 4.311 4.366 76,305,296 -0.05(-1.16%)
Nov 04, 2013 4.447 4.447 4.370 4.418 88,151,552 -0.03(-0.58%)
Nov 01, 2013 4.200 4.483 4.200 4.443 199,371,888 +0.27(+6.36%)
Oct 31, 2013 4.137 4.212 4.130 4.178 80,514,896 +0.03(+0.70%)
Oct 30, 2013 4.090 4.166 4.090 4.149 67,617,240 +0.06(+1.51%)
Oct 29, 2013 4.107 4.131 4.053 4.087 65,839,116 -0.00(-0.08%)
Oct 28, 2013 4.113 4.130 4.066 4.090 71,408,648 -0.02(-0.58%)
Oct 25, 2013 4.128 4.131 4.080 4.114 48,768,916 +0.02(+0.50%)
Oct 24, 2013 4.077 4.121 4.071 4.094 52,780,384 +0.02(+0.51%)
Oct 23, 2013 4.087 4.109 4.051 4.073 53,264,260 -0.05(-1.21%)
Oct 22, 2013 4.042 4.181 4.026 4.123 95,202,432 +0.09(+2.12%)
Oct 21, 2013 4.032 4.077 4.020 4.037 54,906,672 +0.01(+0.30%)
Oct 18, 2013 4.034 4.051 3.982 4.025 83,777,328 +0.02(+0.41%)
Oct 17, 2013 3.965 4.017 3.938 4.009 57,193,972 +0.02(+0.45%)
Oct 16, 2013 3.931 4.002 3.910 3.991 101,472,864 +0.08(+2.15%)
Oct 15, 2013 3.919 3.936 3.876 3.907 78,472,040 -0.02(-0.48%)
Oct 14, 2013 3.878 3.941 3.839 3.926 64,121,748 +0.02(+0.44%)
Oct 11, 2013 3.838 3.943 3.814 3.909 105,873,352 +0.08(+2.15%)
Oct 10, 2013 3.945 4.030 3.782 3.826 198,279,712 -0.05(-1.24%)
Oct 09, 2013 3.561 3.902 3.488 3.874 326,038,208 +0.32(+8.92%)
Oct 08, 2013 3.581 3.590 3.471 3.557 103,533,408 -0.03(-0.86%)
Oct 07, 2013 3.600 3.633 3.571 3.588 81,375,256 -0.06(-1.55%)
Oct 04, 2013 3.590 3.653 3.579 3.645 58,996,244 +0.06(+1.63%)
Oct 03, 2013 3.667 3.672 3.566 3.586 74,160,392 -0.08(-2.24%)
Oct 02, 2013 3.651 3.706 3.634 3.669 94,476,592 +0.02(+0.42%)
Oct 01, 2013 3.591 3.655 3.591 3.653 59,630,104 +0.05(+1.52%)
Sep 30, 2013 3.590 3.614 3.569 3.598 79,509,416 -0.03(-0.85%)
Sep 27, 2013 3.638 3.677 3.614 3.629 58,590,276 -0.02(-0.61%)
Sep 26, 2013 3.646 3.701 3.641 3.651 60,918,792 -0.02(-0.47%)
Sep 25, 2013 3.646 3.672 3.603 3.669 100,797,208 +0.03(+0.75%)
Sep 24, 2013 3.641 3.681 3.604 3.641 75,366,672 +0.01(+0.19%)
Sep 23, 2013 3.636 3.665 3.593 3.634 81,628,656 -0.00(-0.09%)
Sep 20, 2013 3.672 3.702 3.638 3.638 164,405,136 -0.02(-0.42%)
Sep 19, 2013 3.756 3.766 3.646 3.653 99,297,936 -0.08(-2.23%)
Sep 18, 2013 3.689 3.761 3.689 3.736 76,507,336 +0.02(+0.58%)
Sep 17, 2013 3.742 3.771 3.675 3.715 89,716,408 -0.01(-0.32%)
Sep 16, 2013 3.811 3.813 3.718 3.727 86,759,256 -0.06(-1.50%)
Sep 13, 2013 3.765 3.794 3.721 3.783 75,098,584 +0.02(+0.50%)
Sep 12, 2013 3.807 3.823 3.739 3.765 116,012,792 -0.05(-1.39%)
Sep 11, 2013 3.825 3.835 3.802 3.818 65,903,400 +0.00(+0.00%)
Sep 10, 2013 3.783 3.843 3.756 3.818 101,181,384 -0.02(-0.40%)
Sep 09, 2013 3.828 3.849 3.813 3.833 60,915,612 -0.01(-0.27%)
Sep 06, 2013 3.821 3.873 3.780 3.843 83,022,528 +0.05(+1.36%)
Sep 05, 2013 3.818 3.818 3.773 3.792 87,966,352 -0.03(-0.67%)
Sep 04, 2013 3.833 3.878 3.818 3.818 80,580,784 -0.02(-0.45%)
Sep 03, 2013 3.855 3.891 3.823 3.835 80,056,016 +0.01(+0.13%)
Aug 30, 2013 3.845 3.852 3.806 3.830 70,735,360 -0.03(-0.80%)
Aug 29, 2013 3.862 3.890 3.835 3.861 64,479,240 -0.02(-0.40%)
Aug 28, 2013 3.777 3.883 3.775 3.876 107,080,072 +0.11(+2.82%)
Aug 27, 2013 3.782 3.837 3.758 3.770 97,504,536 -0.05(-1.26%)
Aug 26, 2013 3.833 3.881 3.814 3.818 101,809,328 -0.02(-0.58%)
Aug 23, 2013 3.809 3.849 3.783 3.840 128,735,416 +0.03(+0.81%)
Aug 22, 2013 3.977 3.984 3.739 3.809 394,704,576 -0.54(-12.45%)
Aug 21, 2013 4.445 4.464 4.326 4.351 137,324,544 -0.08(-1.78%)
Aug 20, 2013 4.435 4.460 4.383 4.430 62,312,684 -0.01(-0.15%)
Aug 19, 2013 4.509 4.548 4.424 4.437 68,768,632 -0.09(-2.04%)
Aug 16, 2013 4.449 4.555 4.443 4.529 88,015,728 +0.08(+1.81%)
Aug 15, 2013 4.587 4.601 4.428 4.449 87,762,640 -0.21(-4.53%)
Aug 14, 2013 4.675 4.683 4.620 4.659 60,480,380 -0.02(-0.44%)
Aug 13, 2013 4.632 4.728 4.623 4.680 104,964,552 +0.10(+2.09%)
Aug 12, 2013 4.572 4.602 4.545 4.584 51,019,616 -0.01(-0.11%)
Aug 09, 2013 4.582 4.646 4.543 4.589 65,041,712 -0.02(-0.37%)
Aug 08, 2013 4.610 4.617 4.536 4.606 58,099,276 +0.03(+0.67%)
Aug 07, 2013 4.519 4.579 4.497 4.575 46,831,636 +0.04(+0.95%)
Aug 06, 2013 4.644 4.649 4.527 4.533 62,651,604 -0.10(-2.18%)
Aug 05, 2013 4.586 4.654 4.586 4.634 50,346,536 +0.01(+0.11%)
Aug 02, 2013 4.503 4.762 4.498 4.629 176,043,280 +0.13(+2.94%)
Aug 01, 2013 4.421 4.519 4.406 4.497 55,555,664 +0.09(+2.14%)
Jul 31, 2013 4.423 4.488 4.384 4.402 105,308,712 -0.02(-0.39%)
Jul 30, 2013 4.418 4.466 4.401 4.419 76,485,712 +0.02(+0.43%)
Jul 29, 2013 4.450 4.490 4.390 4.401 52,845,660 -0.05(-1.23%)
Jul 26, 2013 4.459 4.466 4.418 4.455 43,505,500 -0.04(-0.95%)
Jul 25, 2013 4.464 4.505 4.421 4.498 63,882,256 +0.02(+0.50%)
Jul 24, 2013 4.428 4.481 4.420 4.476 65,638,780 +0.07(+1.48%)
Jul 23, 2013 4.392 4.464 4.392 4.411 65,351,868 +0.04(+0.86%)
Jul 22, 2013 4.313 4.404 4.310 4.373 83,016,112 +0.06(+1.47%)
Jul 19, 2013 4.462 4.476 4.296 4.310 145,203,024 -0.20(-4.52%)
Jul 18, 2013 4.498 4.531 4.445 4.514 62,283,592 +0.01(+0.32%)
Jul 17, 2013 4.505 4.541 4.464 4.499 96,846,440 -0.04(-0.77%)
Jul 16, 2013 4.527 4.546 4.490 4.534 63,454,292 +0.01(+0.27%)
Jul 15, 2013 4.514 4.533 4.476 4.522 48,242,920 +0.03(+0.73%)
Jul 12, 2013 4.524 4.542 4.474 4.490 66,166,896 -0.03(-0.72%)
Jul 11, 2013 4.497 4.550 4.455 4.522 117,489,184 +0.08(+1.74%)
Jul 10, 2013 4.471 4.579 4.406 4.445 193,765,968 +0.08(+1.81%)
Jul 09, 2013 4.380 4.392 4.334 4.366 57,402,792 +0.05(+1.19%)
Jul 08, 2013 4.407 4.435 4.305 4.315 65,015,896 -0.07(-1.60%)
Jul 05, 2013 4.335 4.414 4.320 4.385 74,733,768 +0.07(+1.59%)
Jul 03, 2013 4.265 4.332 4.245 4.317 43,670,472 +0.03(+0.64%)
Jul 02, 2013 4.267 4.322 4.250 4.289 60,046,008 +0.02(+0.36%)
Jul 01, 2013 4.277 4.303 4.251 4.274 58,223,176 +0.02(+0.52%)
Jun 28, 2013 4.209 4.272 4.197 4.251 92,655,992 +0.01(+0.12%)
Jun 27, 2013 4.133 4.246 4.130 4.246 90,567,400 +0.13(+3.17%)
Jun 26, 2013 4.147 4.202 4.101 4.116 84,534,312 +0.03(+0.67%)
Jun 25, 2013 4.066 4.162 4.065 4.089 84,213,888 +0.07(+1.79%)
Jun 24, 2013 4.104 4.114 3.975 4.017 93,304,392 -0.12(-2.98%)
Jun 21, 2013 4.275 4.294 4.133 4.140 137,943,712 -0.10(-2.31%)
Jun 20, 2013 4.392 4.392 4.212 4.238 103,905,248 -0.12(-2.79%)
Jun 19, 2013 4.356 4.435 4.337 4.359 101,081,720 -0.00(-0.04%)
Jun 18, 2013 4.315 4.380 4.308 4.361 67,045,304 +0.05(+1.11%)
Jun 17, 2013 4.265 4.342 4.260 4.313 77,241,360 +0.07(+1.70%)
Jun 14, 2013 4.274 4.301 4.209 4.241 56,869,960 -0.03(-0.76%)
Jun 13, 2013 4.248 4.334 4.217 4.274 80,024,720 +0.00(+0.08%)
Jun 12, 2013 4.233 4.370 4.233 4.270 129,446,208 +0.11(+2.76%)
Jun 11, 2013 4.161 4.221 4.130 4.155 72,965,920 -0.04(-1.02%)
Jun 10, 2013 4.227 4.254 4.173 4.198 82,624,664 -0.05(-1.29%)
Jun 07, 2013 4.171 4.253 4.159 4.253 74,927,872 +0.10(+2.31%)
Jun 06, 2013 4.149 4.212 4.065 4.157 88,362,328 +0.01(+0.25%)
Jun 05, 2013 4.209 4.227 4.135 4.147 92,561,424 -0.07(-1.75%)
Jun 04, 2013 4.258 4.320 4.186 4.221 99,011,760 -0.05(-1.12%)
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.