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

HP Inc (NY: HPQ )

27.91 +0.29 (+1.07%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 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 29, 2015 5.808 5.822 5.746 5.770 71,758,408 -0.04(-0.74%)
May 28, 2015 5.824 5.858 5.783 5.814 39,708,220 -0.02(-0.38%)
May 27, 2015 5.810 5.843 5.739 5.836 79,967,800 +0.07(+1.20%)
May 26, 2015 5.955 5.981 5.746 5.767 98,611,928 -0.24(-3.97%)
May 22, 2015 11.84 6.005 6.005 6.005 182,296,512 +0.16(+2.75%)
May 21, 2015 5.719 5.864 5.705 5.845 77,568,128 +0.13(+2.30%)
May 20, 2015 5.772 5.779 5.662 5.713 69,461,384 -0.06(-0.99%)
May 19, 2015 5.743 5.787 5.737 5.770 44,416,904 +0.03(+0.45%)
May 18, 2015 5.786 5.791 5.703 5.744 50,738,264 -0.06(-1.04%)
May 15, 2015 5.805 5.827 5.751 5.805 56,293,460 -0.02(-0.30%)
May 14, 2015 5.789 5.827 5.770 5.822 35,377,032 +0.07(+1.20%)
May 13, 2015 5.703 5.784 5.696 5.753 36,210,572 +0.07(+1.15%)
May 12, 2015 5.757 5.765 5.684 5.687 52,262,016 -0.13(-2.31%)
May 11, 2015 5.770 5.843 5.763 5.822 57,710,436 +0.05(+0.87%)
May 08, 2015 5.732 5.788 5.694 5.772 43,742,876 +0.10(+1.80%)
May 07, 2015 5.606 5.701 5.575 5.670 44,885,660 +0.06(+0.98%)
May 06, 2015 5.734 5.767 5.572 5.615 48,971,220 -0.11(-1.99%)
May 05, 2015 5.777 5.817 5.689 5.729 50,505,068 -0.08(-1.46%)
May 04, 2015 5.839 5.855 5.801 5.814 29,335,224 -0.03(-0.44%)
May 01, 2015 5.736 5.862 5.736 5.839 67,079,820 +0.14(+2.52%)
Apr 30, 2015 5.755 5.781 5.673 5.696 60,888,324 -0.06(-1.05%)
Apr 29, 2015 5.725 5.798 5.682 5.757 50,014,200 +0.01(+0.24%)
Apr 28, 2015 5.734 5.743 5.655 5.743 51,722,064 +0.03(+0.51%)
Apr 27, 2015 5.769 5.769 5.701 5.713 48,685,984 -0.03(-0.57%)
Apr 24, 2015 5.831 5.831 5.727 5.746 44,112,480 -0.02(-0.36%)
Apr 23, 2015 5.736 5.822 5.724 5.767 49,852,636 -0.02(-0.39%)
Apr 22, 2015 5.753 5.814 5.706 5.789 52,489,252 +0.05(+0.90%)
Apr 21, 2015 5.786 5.808 5.687 5.738 54,200,500 -0.03(-0.60%)
Apr 20, 2015 5.637 5.779 5.636 5.772 61,922,244 +0.15(+2.71%)
Apr 17, 2015 5.625 5.665 5.586 5.620 61,723,540 -0.05(-0.85%)
Apr 16, 2015 5.693 5.731 5.667 5.668 43,757,312 -0.04(-0.70%)
Apr 15, 2015 5.655 5.748 5.637 5.708 64,838,948 +0.09(+1.60%)
Apr 14, 2015 5.648 5.649 5.534 5.618 65,553,020 -0.03(-0.55%)
Apr 13, 2015 5.548 5.675 5.511 5.649 114,044,768 +0.10(+1.84%)
Apr 10, 2015 5.470 5.565 5.411 5.548 89,831,576 +0.10(+1.77%)
Apr 09, 2015 5.451 5.488 5.419 5.451 43,667,656 +0.01(+0.10%)
Apr 08, 2015 5.442 5.523 5.376 5.446 67,517,464 +0.02(+0.32%)
Apr 07, 2015 5.482 5.495 5.428 5.428 48,880,172 -0.07(-1.29%)
Apr 06, 2015 5.368 5.508 5.356 5.499 53,431,220 +0.07(+1.37%)
Apr 02, 2015 10.82 5.425 5.425 5.425 54,345,340 +0.02(+0.35%)
Apr 01, 2015 5.503 5.504 5.394 5.406 89,871,368 +0.02(+0.42%)
Mar 31, 2015 5.406 5.433 5.363 5.383 79,426,112 -0.07(-1.30%)
Mar 30, 2015 5.508 5.525 5.439 5.454 64,354,628 +0.01(+0.25%)
Mar 27, 2015 5.565 5.586 5.361 5.440 113,715,176 -0.09(-1.62%)
Mar 26, 2015 5.513 5.629 5.454 5.530 79,345,288 -0.03(-0.59%)
Mar 25, 2015 5.774 5.788 5.563 5.563 65,481,808 -0.19(-3.33%)
Mar 24, 2015 5.774 5.788 5.720 5.755 64,282,508 -0.02(-0.42%)
Mar 23, 2015 5.753 5.829 5.743 5.779 73,648,360 +0.03(+0.51%)
Mar 20, 2015 5.677 5.802 5.677 5.750 145,518,880 +0.08(+1.34%)
Mar 19, 2015 5.691 5.708 5.637 5.674 68,190,368 -0.03(-0.58%)
Mar 18, 2015 5.591 5.729 5.556 5.706 80,393,760 +0.10(+1.85%)
Mar 17, 2015 5.577 5.610 5.563 5.603 60,244,444 +0.01(+0.15%)
Mar 16, 2015 5.598 5.651 5.561 5.594 72,346,312 -0.01(-0.15%)
Mar 13, 2015 5.630 5.630 5.529 5.603 85,928,608 -0.05(-0.89%)
Mar 12, 2015 5.465 5.667 5.444 5.653 151,956,208 +0.02(+0.34%)
Mar 11, 2015 5.698 5.698 5.599 5.634 79,660,648 -0.01(-0.18%)
Mar 10, 2015 5.738 5.738 5.613 5.644 96,266,056 -0.05(-0.85%)
Mar 09, 2015 5.706 5.717 5.636 5.693 81,831,136 -0.04(-0.69%)
Mar 06, 2015 5.839 5.865 5.720 5.732 100,789,608 -0.14(-2.41%)
Mar 05, 2015 5.922 5.931 5.846 5.874 105,488,096 -0.03(-0.56%)
Mar 04, 2015 11.90 5.973 5.876 5.907 89,669,960 -0.07(-1.10%)
Mar 03, 2015 12.07 12.11 5.960 5.973 79,218,648 -0.06(-1.00%)
Mar 02, 2015 6.019 6.069 5.960 6.033 90,986,792 +0.01(+0.23%)
Feb 27, 2015 5.871 6.045 5.860 6.019 170,978,624 +0.14(+2.44%)
Feb 26, 2015 11.92 11.97 5.820 5.876 188,130,368 -0.11(-1.90%)
Feb 25, 2015 12.22 12.33 5.947 5.990 364,488,992 -0.66(-9.92%)
Feb 24, 2015 6.607 6.687 6.567 6.650 93,559,432 +0.05(+0.79%)
Feb 23, 2015 6.648 6.651 6.551 6.598 57,579,692 -0.03(-0.52%)
Feb 20, 2015 6.624 6.650 6.536 6.632 43,519,840 +0.00(+0.03%)
Feb 19, 2015 6.591 6.635 6.538 6.631 33,179,360 +0.04(+0.60%)
Feb 18, 2015 6.665 6.665 6.550 6.591 47,730,980 -0.07(-0.99%)
Feb 17, 2015 6.660 6.714 6.617 6.657 43,816,184 -0.01(-0.08%)
Feb 13, 2015 13.23 6.662 6.662 6.662 42,254,964 +0.03(+0.50%)
Feb 12, 2015 6.641 6.712 6.605 6.629 53,160,292 +0.03(+0.50%)
Feb 11, 2015 6.546 6.641 6.544 6.596 46,036,324 +0.05(+0.77%)
Feb 10, 2015 6.546 6.619 6.506 6.546 45,040,524 +0.04(+0.66%)
Feb 09, 2015 6.536 6.537 6.446 6.503 46,121,648 -0.05(-0.82%)
Feb 06, 2015 6.555 6.677 6.536 6.556 48,514,532 +0.00(+0.00%)
Feb 05, 2015 6.560 6.596 6.531 6.556 36,490,172 +0.01(+0.13%)
Feb 04, 2015 6.498 6.615 6.498 6.548 60,658,620 +0.02(+0.34%)
Feb 03, 2015 6.340 6.531 6.340 6.525 84,567,224 +0.22(+3.56%)
Feb 02, 2015 6.264 6.316 6.123 6.301 89,481,816 +0.06(+0.94%)
Jan 30, 2015 6.465 6.475 6.230 6.242 101,275,912 -0.28(-4.27%)
Jan 29, 2015 6.444 6.546 6.349 6.520 58,760,396 +0.10(+1.56%)
Jan 28, 2015 6.536 6.584 6.411 6.420 61,680,476 -0.03(-0.54%)
Jan 27, 2015 6.472 6.539 6.344 6.455 99,566,864 -0.26(-3.81%)
Jan 26, 2015 6.866 6.866 6.683 6.710 65,204,212 -0.21(-3.09%)
Jan 23, 2015 6.904 6.954 6.869 6.924 41,339,176 +0.00(+0.05%)
Jan 22, 2015 6.724 6.926 6.665 6.921 67,613,776 +0.26(+3.86%)
Jan 21, 2015 13.28 6.733 13.23 6.664 48,571,500 -0.01(-0.13%)
Jan 20, 2015 6.641 6.721 6.584 6.672 59,272,404 +0.05(+0.73%)
Jan 16, 2015 13.09 6.624 6.624 6.624 82,702,272 +0.03(+0.39%)
Jan 15, 2015 13.63 13.70 6.594 6.598 79,687,656 -0.22(-3.22%)
Jan 14, 2015 6.823 6.829 6.702 6.817 60,061,872 -0.06(-0.88%)
Jan 13, 2015 13.81 14.05 13.63 6.878 66,790,344 -0.02(-0.28%)
Jan 12, 2015 7.028 7.049 6.871 6.897 51,722,812 -0.13(-1.84%)
Jan 09, 2015 7.056 7.101 6.948 7.026 56,171,004 -0.00(-0.02%)
Jan 08, 2015 6.931 7.064 6.924 7.028 56,789,616 +0.16(+2.39%)
Jan 07, 2015 6.831 6.867 6.778 6.864 60,821,804 +0.08(+1.17%)
Jan 06, 2015 6.888 6.949 6.724 6.785 69,389,184 -0.05(-0.76%)
Jan 05, 2015 6.876 6.926 6.785 6.836 62,703,216 -0.12(-1.66%)
Jan 02, 2015 6.921 6.994 6.838 6.952 56,793,020 +0.02(+0.27%)
Dec 31, 2014 14.08 6.933 6.933 6.933 45,959,984 -0.10(-1.45%)
Dec 30, 2014 7.009 7.061 7.006 7.035 33,336,908 +0.00(+0.02%)
Dec 29, 2014 7.011 7.066 6.980 7.033 42,825,596 +0.00(+0.02%)
Dec 26, 2014 7.002 7.075 6.997 7.032 28,335,598 +0.03(+0.39%)
Dec 24, 2014 13.98 7.004 7.004 7.004 35,238,516 +0.03(+0.45%)
Dec 23, 2014 6.900 7.014 6.899 6.973 55,943,092 +0.10(+1.41%)
Dec 22, 2014 6.907 6.981 6.828 6.876 62,556,516 -0.02(-0.25%)
Dec 19, 2014 6.873 6.956 6.855 6.893 107,640,536 +0.01(+0.20%)
Dec 18, 2014 6.753 6.883 6.731 6.880 71,866,576 +0.20(+3.03%)
Dec 17, 2014 6.572 6.696 6.550 6.677 66,725,044 +0.23(+3.56%)
Dec 16, 2014 12.86 6.619 12.82 6.448 66,041,064 -0.05(-0.77%)
Dec 15, 2014 6.574 6.607 6.463 6.498 72,009,960 -0.07(-1.05%)
Dec 12, 2014 6.601 6.664 6.542 6.567 77,138,824 -0.08(-1.20%)
Dec 11, 2014 6.444 6.720 6.444 6.646 71,285,944 +0.19(+2.97%)
Dec 10, 2014 6.487 6.598 6.441 6.455 79,631,264 -0.15(-2.20%)
Dec 09, 2014 6.486 6.629 6.451 6.600 61,071,084 -0.04(-0.68%)
Dec 08, 2014 6.695 6.721 6.584 6.645 69,884,840 -0.19(-2.76%)
Dec 05, 2014 6.757 6.850 6.741 6.833 51,911,704 +0.08(+1.23%)
Dec 04, 2014 6.746 6.781 6.683 6.750 43,334,316 +0.00(+0.05%)
Dec 03, 2014 6.700 6.797 6.698 6.746 64,112,124 +0.02(+0.26%)
Dec 02, 2014 6.626 6.794 6.581 6.729 55,975,552 +0.07(+1.01%)
Dec 01, 2014 6.651 6.767 6.641 6.662 81,547,680 -0.09(-1.28%)
Nov 28, 2014 6.695 6.837 6.677 6.748 44,577,956 -0.02(-0.26%)
Nov 26, 2014 12.92 6.766 6.766 6.766 164,583,200 +0.26(+4.07%)
Nov 25, 2014 6.479 6.608 6.479 6.501 110,116,784 +0.02(+0.35%)
Nov 24, 2014 6.486 6.531 6.448 6.479 62,925,088 +0.04(+0.64%)
Nov 21, 2014 6.439 6.470 6.377 6.437 75,617,216 +0.06(+0.89%)
Nov 20, 2014 6.396 6.436 6.363 6.380 42,549,332 -0.04(-0.67%)
Nov 19, 2014 6.480 6.482 6.408 6.423 31,948,772 -0.06(-0.85%)
Nov 18, 2014 6.501 6.531 6.472 6.479 34,644,240 +0.02(+0.24%)
Nov 17, 2014 6.344 6.479 6.344 6.463 48,606,336 +0.08(+1.33%)
Nov 14, 2014 6.296 6.403 6.294 6.378 36,672,700 +0.10(+1.54%)
Nov 13, 2014 6.323 6.352 6.258 6.282 44,447,308 -0.03(-0.41%)
Nov 12, 2014 6.334 6.370 6.302 6.308 36,507,560 -0.04(-0.68%)
Nov 11, 2014 6.375 6.401 6.313 6.351 41,320,800 -0.02(-0.38%)
Nov 10, 2014 6.309 6.401 6.306 6.375 55,428,020 +0.09(+1.43%)
Nov 07, 2014 6.264 6.293 6.223 6.285 52,077,344 +0.04(+0.64%)
Nov 06, 2014 6.225 6.292 6.218 6.245 40,477,084 -0.01(-0.08%)
Nov 05, 2014 6.249 6.277 6.195 6.251 43,071,428 +0.05(+0.78%)
Nov 04, 2014 6.218 6.289 6.182 6.202 59,102,548 +0.01(+0.11%)
Nov 03, 2014 6.225 6.245 6.180 6.195 72,335,272 -0.00(-0.06%)
Oct 31, 2014 6.176 6.211 6.130 6.199 116,042,840 +0.10(+1.59%)
Oct 30, 2014 6.144 6.180 6.083 6.102 81,815,072 -0.01(-0.17%)
Oct 29, 2014 6.138 6.202 6.054 6.112 80,731,608 -0.03(-0.45%)
Oct 28, 2014 6.119 6.180 6.112 6.140 72,443,696 +0.04(+0.68%)
Oct 27, 2014 6.038 6.118 6.012 6.099 58,415,976 +0.06(+1.06%)
Oct 24, 2014 6.047 6.119 6.001 6.035 73,339,080 -0.00(-0.03%)
Oct 23, 2014 6.000 6.083 5.997 6.036 58,155,352 +0.08(+1.30%)
Oct 22, 2014 12.00 6.029 5.952 5.959 77,454,160 -0.04(-0.72%)
Oct 21, 2014 5.921 6.015 5.905 6.002 69,748,728 +0.16(+2.72%)
Oct 20, 2014 5.705 5.867 5.698 5.843 82,247,112 -0.06(-1.00%)
Oct 17, 2014 11.84 11.91 5.838 5.902 89,394,552 +0.03(+0.47%)
Oct 16, 2014 5.485 5.903 5.478 5.874 135,566,160 +0.21(+3.66%)
Oct 15, 2014 5.632 5.722 5.463 5.667 115,312,648 +0.10(+1.74%)
Oct 14, 2014 5.648 5.698 5.554 5.570 75,707,152 -0.08(-1.38%)
Oct 13, 2014 5.739 5.767 5.568 5.648 115,913,048 -0.14(-2.42%)
Oct 10, 2014 5.909 5.962 5.784 5.788 83,249,224 -0.14(-2.39%)
Oct 09, 2014 6.183 6.195 5.921 5.929 80,957,176 -0.28(-4.45%)
Oct 08, 2014 6.028 6.225 5.995 6.206 99,051,048 +0.12(+1.99%)
Oct 07, 2014 6.308 6.368 6.071 6.085 131,704,232 -0.29(-4.48%)
Oct 06, 2014 6.410 6.484 6.311 6.370 322,607,968 +0.29(+4.74%)
Oct 03, 2014 5.988 6.095 5.988 6.081 53,589,112 +0.12(+2.00%)
Oct 02, 2014 5.979 6.011 5.862 5.962 54,553,200 -0.01(-0.12%)
Oct 01, 2014 6.114 6.116 5.943 5.969 78,309,512 -0.16(-2.59%)
Sep 30, 2014 6.080 6.159 6.057 6.128 62,158,360 +0.09(+1.43%)
Sep 29, 2014 6.055 6.071 5.983 6.042 52,988,732 -0.07(-1.13%)
Sep 26, 2014 6.087 6.133 6.052 6.111 56,303,856 +0.02(+0.28%)
Sep 25, 2014 6.216 6.218 6.076 6.093 48,236,884 -0.12(-1.89%)
Sep 24, 2014 6.180 6.220 6.100 6.211 67,864,208 +0.03(+0.45%)
Sep 23, 2014 6.271 6.320 6.182 6.183 63,242,936 -0.12(-1.86%)
Sep 22, 2014 6.425 6.425 6.287 6.301 38,914,520 -0.06(-0.87%)
Sep 19, 2014 6.422 6.458 6.344 6.356 67,996,776 -0.04(-0.59%)
Sep 18, 2014 6.328 6.410 6.321 6.394 45,382,304 +0.06(+0.93%)
Sep 17, 2014 6.277 6.370 6.266 6.335 50,531,152 +0.07(+1.13%)
Sep 16, 2014 6.261 6.277 6.221 6.264 44,322,140 +0.00(+0.03%)
Sep 15, 2014 6.313 6.315 6.241 6.263 42,105,668 -0.05(-0.85%)
Sep 12, 2014 6.351 6.366 6.306 6.316 44,188,108 -0.03(-0.54%)
Sep 11, 2014 6.392 6.398 6.309 6.351 46,507,988 -0.05(-0.73%)
Sep 10, 2014 6.380 6.391 6.351 6.398 45,483,308 +0.04(+0.65%)
Sep 09, 2014 6.413 6.419 6.328 6.356 59,589,584 -0.08(-1.31%)
Sep 08, 2014 6.436 6.474 6.411 6.441 42,642,436 -0.05(-0.80%)
Sep 05, 2014 6.494 6.506 6.423 6.493 65,209,820 -0.01(-0.21%)
Sep 04, 2014 6.574 6.603 6.475 6.506 49,981,736 -0.07(-1.08%)
Sep 03, 2014 6.588 6.608 6.572 6.577 39,675,108 +0.00(+0.05%)
Sep 02, 2014 6.565 6.577 6.506 6.574 41,816,832 +0.01(+0.13%)
Aug 29, 2014 13.14 6.565 6.565 6.565 39,587,184 +0.00(+0.03%)
Aug 28, 2014 6.548 6.581 6.496 6.563 40,353,048 -0.03(-0.45%)
Aug 27, 2014 6.531 6.600 6.486 6.593 56,235,444 +0.06(+0.87%)
Aug 26, 2014 6.434 6.588 6.411 6.536 80,584,896 +0.12(+1.83%)
Aug 25, 2014 6.391 6.455 6.354 6.418 63,412,148 +0.05(+0.84%)
Aug 22, 2014 6.366 6.404 6.332 6.365 83,346,728 -0.03(-0.43%)
Aug 21, 2014 6.114 6.461 6.093 6.392 228,648,768 +0.32(+5.35%)
Aug 20, 2014 6.171 6.171 6.024 6.068 108,308,120 -0.06(-1.01%)
Aug 19, 2014 6.135 6.180 6.097 6.130 50,859,416 +0.02(+0.40%)
Aug 18, 2014 6.135 6.140 6.085 6.106 55,454,216 +0.05(+0.77%)
Aug 15, 2014 6.173 6.173 6.033 6.059 66,635,204 -0.09(-1.46%)
Aug 14, 2014 6.099 6.153 6.040 6.149 56,864,080 +0.05(+0.82%)
Aug 13, 2014 6.092 6.106 6.055 6.099 39,285,928 +0.03(+0.51%)
Aug 12, 2014 6.095 6.104 6.023 6.068 28,041,338 -0.01(-0.23%)
Aug 11, 2014 6.121 6.138 6.068 6.081 34,589,948 +0.01(+0.09%)
Aug 08, 2014 6.007 6.081 5.983 6.076 32,700,132 +0.06(+1.01%)
Aug 07, 2014 6.085 6.112 5.989 6.016 37,321,100 -0.04(-0.63%)
Aug 06, 2014 5.990 6.095 5.952 6.054 35,378,236 -0.01(-0.09%)
Aug 05, 2014 6.066 6.104 6.016 6.059 32,651,314 -0.04(-0.74%)
Aug 04, 2014 6.095 6.125 6.047 6.104 36,991,156 +0.02(+0.40%)
Aug 01, 2014 6.104 6.121 5.955 6.080 68,714,616 -0.07(-1.18%)
Jul 31, 2014 6.173 6.195 6.125 6.152 61,734,572 -0.09(-1.38%)
Jul 30, 2014 6.220 6.253 6.192 6.239 56,285,824 +0.03(+0.47%)
Jul 29, 2014 6.169 6.256 6.150 6.209 70,693,408 +0.06(+0.96%)
Jul 28, 2014 6.116 6.152 6.090 6.150 39,287,136 +0.03(+0.48%)
Jul 25, 2014 6.005 6.145 5.990 6.121 47,558,296 +0.07(+1.11%)
Jul 24, 2014 6.069 6.078 6.024 6.054 43,902,040 +0.01(+0.17%)
Jul 23, 2014 6.076 6.107 6.043 6.043 37,159,844 -0.03(-0.48%)
Jul 22, 2014 5.969 6.097 5.964 6.073 47,260,656 +0.11(+1.82%)
Jul 21, 2014 6.009 6.019 5.941 5.964 42,259,500 -0.05(-0.83%)
Jul 18, 2014 5.964 6.019 5.950 6.014 60,084,084 +0.07(+1.10%)
Jul 17, 2014 5.993 5.993 5.931 5.948 78,893,192 -0.07(-1.12%)
Jul 16, 2014 5.947 6.068 5.947 6.016 111,233,728 +0.12(+1.96%)
Jul 15, 2014 5.934 5.955 5.874 5.900 44,671,416 +0.00(+0.00%)
Jul 14, 2014 5.909 5.933 5.876 5.900 62,888,860 +0.03(+0.53%)
Jul 11, 2014 5.862 5.905 5.855 5.869 37,385,252 +0.02(+0.35%)
Jul 10, 2014 5.777 5.876 5.743 5.848 49,953,380 +0.03(+0.59%)
Jul 09, 2014 5.796 5.838 5.789 5.814 32,826,026 +0.03(+0.45%)
Jul 08, 2014 5.853 5.862 5.776 5.788 41,475,572 -0.06(-1.09%)
Jul 07, 2014 5.858 5.874 5.817 5.852 39,979,508 -0.02(-0.38%)
Jul 03, 2014 11.76 5.874 5.874 5.874 30,974,932 +0.02(+0.35%)
Jul 02, 2014 5.910 5.915 5.850 5.853 51,869,304 -0.05(-0.88%)
Jul 01, 2014 5.862 5.947 5.819 5.905 49,330,600 +0.09(+1.48%)
Jun 30, 2014 5.855 5.877 5.812 5.819 40,990,700 -0.04(-0.68%)
Jun 27, 2014 5.852 5.877 5.817 5.858 52,766,064 +0.00(+0.00%)
Jun 26, 2014 5.833 5.865 5.801 5.858 38,071,672 +0.06(+0.95%)
Jun 25, 2014 5.848 5.848 5.779 5.803 58,585,460 -0.06(-1.06%)
Jun 24, 2014 5.967 5.973 5.862 5.865 57,165,312 -0.10(-1.65%)
Jun 23, 2014 5.940 5.967 5.876 5.964 47,517,640 +0.05(+0.88%)
Jun 20, 2014 5.966 5.969 5.910 5.912 63,557,752 -0.04(-0.75%)
Jun 19, 2014 5.993 6.012 5.933 5.957 34,473,616 -0.04(-0.66%)
Jun 18, 2014 6.036 6.043 5.945 5.997 36,747,884 -0.03(-0.57%)
Jun 17, 2014 6.030 6.059 5.998 6.031 40,170,652 +0.00(+0.03%)
Jun 16, 2014 6.057 6.057 5.983 6.030 57,261,660 -0.04(-0.74%)
Jun 13, 2014 5.874 6.081 5.841 6.074 128,419,496 +0.31(+5.30%)
Jun 12, 2014 5.829 5.926 5.751 5.769 72,680,512 +0.02(+0.42%)
Jun 11, 2014 5.781 5.810 5.725 5.744 33,078,964 -0.06(-1.07%)
Jun 10, 2014 5.810 5.846 5.784 5.807 27,079,936 -0.04(-0.68%)
Jun 06, 2014 5.846 5.872 5.834 5.846 34,643,684 -0.01(-0.09%)
Jun 05, 2014 5.824 5.857 5.798 5.852 36,024,044 +0.02(+0.33%)
Jun 04, 2014 5.796 5.852 5.781 5.833 32,759,300 +0.01(+0.21%)
Jun 03, 2014 5.774 5.841 5.741 5.820 46,531,552 +0.04(+0.78%)
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.