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

HP Inc (NY: HPQ )

27.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 2016 10.20 10.40 10.16 10.40 28,318,752 +0.16(+1.59%)
May 27, 2016 10.12 10.24 10.24 10.24 24,294,304 +0.10(+1.00%)
May 26, 2016 9.715 10.22 9.676 10.13 38,407,460 +0.65(+6.89%)
May 25, 2016 9.513 9.591 9.412 9.482 19,661,546 +0.23(+2.43%)
May 24, 2016 9.078 9.272 9.031 9.257 11,456,281 +0.19(+2.06%)
May 23, 2016 9.062 9.226 9.031 9.070 12,084,600 +0.01(+0.09%)
May 20, 2016 8.922 9.074 8.860 9.062 13,392,878 +0.17(+1.92%)
May 19, 2016 8.915 8.977 8.790 8.891 13,932,745 -0.10(-1.12%)
May 18, 2016 9.000 9.078 8.915 8.992 9,064,929 +0.03(+0.35%)
May 17, 2016 9.008 9.163 8.922 8.961 12,261,955 -0.09(-0.94%)
May 16, 2016 8.961 9.078 8.930 9.047 7,858,304 +0.11(+1.22%)
May 13, 2016 8.961 9.086 8.884 8.938 9,785,567 -0.05(-0.52%)
May 12, 2016 9.156 9.171 8.899 8.985 15,566,888 -0.10(-1.11%)
May 11, 2016 9.031 9.140 8.961 9.086 18,307,526 +0.06(+0.69%)
May 10, 2016 8.922 9.109 8.868 9.023 19,203,818 +0.14(+1.57%)
May 09, 2016 9.000 9.039 8.845 8.884 12,285,434 -0.12(-1.38%)
May 06, 2016 8.860 9.047 8.837 9.008 10,858,003 +0.11(+1.22%)
May 05, 2016 9.070 9.125 8.864 8.899 11,548,146 -0.11(-1.21%)
May 04, 2016 9.055 9.171 8.954 9.008 11,161,185 -0.09(-1.02%)
May 03, 2016 9.365 9.412 9.023 9.101 20,993,566 -0.32(-3.38%)
May 02, 2016 9.529 9.583 9.342 9.420 15,805,170 -0.12(-1.22%)
Apr 29, 2016 9.707 9.723 9.428 9.536 17,359,328 -0.23(-2.39%)
Apr 28, 2016 9.902 9.948 9.731 9.770 10,345,701 -0.15(-1.49%)
Apr 27, 2016 9.840 9.941 9.704 9.917 13,549,331 +0.02(+0.24%)
Apr 26, 2016 9.785 9.937 9.777 9.894 20,215,908 +0.12(+1.27%)
Apr 25, 2016 9.754 9.824 9.614 9.770 17,957,948 -0.03(-0.32%)
Apr 22, 2016 9.731 9.894 9.731 9.801 14,971,801 +0.02(+0.16%)
Apr 21, 2016 9.933 9.980 9.777 9.785 14,153,556 -0.16(-1.64%)
Apr 20, 2016 9.964 10.07 9.890 9.948 21,965,548 +0.02(+0.16%)
Apr 19, 2016 9.871 10.04 9.785 9.933 23,518,862 +0.09(+0.87%)
Apr 18, 2016 9.700 10.06 9.676 9.847 20,048,918 +0.12(+1.20%)
Apr 15, 2016 9.770 9.878 9.715 9.731 16,067,976 -0.02(-0.24%)
Apr 14, 2016 9.762 9.863 9.591 9.754 18,235,036 -0.07(-0.71%)
Apr 13, 2016 9.591 9.898 9.529 9.824 20,656,560 +0.33(+3.44%)
Apr 12, 2016 9.482 9.568 9.156 9.498 36,458,900 +0.07(+0.74%)
Apr 11, 2016 9.404 9.669 9.400 9.428 20,547,068 +0.05(+0.58%)
Apr 08, 2016 9.397 9.544 9.365 9.373 10,622,849 +0.05(+0.58%)
Apr 07, 2016 9.490 9.552 9.272 9.319 18,328,380 -0.23(-2.36%)
Apr 06, 2016 9.350 9.552 9.241 9.544 16,915,168 +0.26(+2.76%)
Apr 05, 2016 9.404 9.432 9.272 9.288 19,927,286 -0.12(-1.24%)
Apr 04, 2016 9.513 9.560 9.397 9.404 14,279,749 -0.12(-1.31%)
Apr 01, 2016 9.490 9.552 9.350 9.529 15,335,947 -0.05(-0.49%)
Mar 31, 2016 9.560 9.606 9.482 9.575 17,770,598 +0.02(+0.16%)
Mar 30, 2016 9.591 9.630 9.451 9.560 13,883,008 +0.02(+0.16%)
Mar 29, 2016 9.350 9.599 9.264 9.544 13,794,373 +0.16(+1.74%)
Mar 28, 2016 9.373 9.435 9.295 9.381 13,585,023 +0.00(+0.00%)
Mar 24, 2016 9.311 9.381 9.381 9.381 15,551,164 +0.04(+0.42%)
Mar 23, 2016 9.513 9.544 9.303 9.342 15,425,594 -0.19(-1.96%)
Mar 22, 2016 9.397 9.560 9.373 9.529 14,119,828 +0.04(+0.41%)
Mar 21, 2016 9.435 9.513 9.311 9.490 18,586,416 +0.02(+0.25%)
Mar 18, 2016 9.156 9.498 9.156 9.466 45,596,040 +0.36(+3.92%)
Mar 17, 2016 9.031 9.521 9.008 9.109 23,358,974 +0.08(+0.86%)
Mar 16, 2016 8.868 9.070 8.821 9.031 15,042,583 +0.17(+1.93%)
Mar 15, 2016 8.884 8.899 8.705 8.860 14,548,924 -0.05(-0.61%)
Mar 14, 2016 9.039 9.101 8.829 8.915 17,479,892 -0.18(-1.97%)
Mar 11, 2016 8.954 9.093 8.899 9.093 16,659,539 +0.22(+2.45%)
Mar 10, 2016 8.852 8.985 8.662 8.876 20,459,320 +0.05(+0.53%)
Mar 09, 2016 8.619 8.899 8.619 8.829 15,512,845 +0.24(+2.81%)
Mar 08, 2016 8.705 8.759 8.518 8.588 16,797,090 -0.20(-2.30%)
Mar 07, 2016 8.542 8.860 8.511 8.790 15,953,380 +0.20(+2.30%)
Mar 04, 2016 8.570 8.700 8.531 8.593 19,768,486 +0.05(+0.63%)
Mar 03, 2016 8.431 8.681 8.424 8.539 23,561,686 +0.16(+1.93%)
Mar 02, 2016 8.401 8.501 8.278 8.378 16,272,646 -0.02(-0.27%)
Mar 01, 2016 8.332 8.470 8.209 8.401 22,482,636 +0.18(+2.25%)
Feb 29, 2016 8.178 8.339 8.147 8.216 22,674,196 +0.04(+0.47%)
Feb 26, 2016 8.024 8.447 7.978 8.178 29,622,848 +0.23(+2.90%)
Feb 25, 2016 7.809 8.040 7.655 7.947 46,265,744 -0.37(-4.44%)
Feb 24, 2016 7.901 8.347 7.763 8.316 28,240,238 +0.39(+4.95%)
Feb 23, 2016 8.155 8.170 7.878 7.924 16,937,272 -0.28(-3.46%)
Feb 22, 2016 8.024 8.262 8.024 8.209 14,116,694 +0.28(+3.49%)
Feb 19, 2016 8.063 8.065 7.724 7.932 18,128,508 -0.15(-1.90%)
Feb 18, 2016 7.786 8.201 7.763 8.086 24,406,582 +0.34(+4.37%)
Feb 17, 2016 7.594 7.763 7.586 7.747 15,599,604 +0.21(+2.75%)
Feb 16, 2016 7.348 7.567 7.263 7.540 15,699,945 +0.30(+4.14%)
Feb 12, 2016 6.987 7.240 7.240 7.240 12,575,542 +0.31(+4.43%)
Feb 11, 2016 7.025 7.071 6.848 6.933 19,174,632 -0.20(-2.80%)
Feb 10, 2016 7.102 7.275 7.063 7.133 15,934,140 +0.07(+0.98%)
Feb 09, 2016 7.140 7.232 7.033 7.063 26,657,896 -0.14(-1.92%)
Feb 08, 2016 7.501 7.539 7.079 7.202 20,711,668 -0.42(-5.45%)
Feb 05, 2016 7.555 7.778 7.501 7.617 22,136,766 +0.04(+0.51%)
Feb 04, 2016 7.379 7.636 7.379 7.578 15,280,572 +0.16(+2.18%)
Feb 03, 2016 7.540 7.571 7.171 7.417 19,859,932 -0.18(-2.33%)
Feb 02, 2016 7.555 7.663 7.478 7.594 28,054,558 -0.07(-0.90%)
Feb 01, 2016 7.417 7.694 7.371 7.663 28,249,392 +0.20(+2.68%)
Jan 29, 2016 7.363 7.467 7.225 7.463 61,759,988 +0.18(+2.43%)
Jan 28, 2016 7.494 7.501 7.240 7.286 17,413,178 -0.11(-1.46%)
Jan 27, 2016 7.409 7.601 7.352 7.394 12,658,525 -0.02(-0.21%)
Jan 26, 2016 7.332 7.532 7.309 7.409 12,842,274 +0.12(+1.58%)
Jan 25, 2016 7.525 7.537 7.263 7.294 18,862,242 -0.24(-3.16%)
Jan 22, 2016 7.786 7.870 7.478 7.532 22,502,296 -0.11(-1.41%)
Jan 21, 2016 7.386 7.694 7.306 7.640 33,461,248 +0.30(+4.08%)
Jan 20, 2016 7.340 7.402 7.102 7.340 35,134,416 -0.16(-2.15%)
Jan 19, 2016 7.893 7.901 7.455 7.501 35,688,184 -0.27(-3.46%)
Jan 15, 2016 7.824 7.771 7.771 7.771 31,502,282 -0.39(-4.80%)
Jan 14, 2016 8.147 8.316 8.101 8.162 37,841,792 +0.03(+0.38%)
Jan 13, 2016 8.324 8.397 8.024 8.132 38,823,372 -0.18(-2.22%)
Jan 12, 2016 8.270 8.367 8.124 8.316 21,633,212 +0.13(+1.60%)
Jan 11, 2016 8.193 8.262 8.070 8.186 22,123,484 +0.05(+0.66%)
Jan 08, 2016 8.324 8.393 8.109 8.132 22,676,938 -0.15(-1.76%)
Jan 07, 2016 8.493 8.493 8.239 8.278 33,160,920 -0.40(-4.61%)
Jan 06, 2016 8.854 8.854 8.608 8.677 21,273,870 -0.32(-3.59%)
Jan 05, 2016 8.954 9.054 8.900 9.000 17,640,506 +0.08(+0.95%)
Jan 04, 2016 8.900 8.962 8.800 8.916 19,702,838 -0.18(-2.03%)
Dec 31, 2015 9.092 9.100 9.100 9.100 13,508,673 +0.00(+0.00%)
Dec 30, 2015 9.154 9.192 9.077 9.100 10,915,127 -0.02(-0.17%)
Dec 29, 2015 8.970 9.169 8.970 9.116 12,576,372 +0.18(+1.98%)
Dec 28, 2015 8.993 9.008 8.900 8.939 10,476,491 -0.08(-0.85%)
Dec 24, 2015 9.031 9.016 9.016 9.016 6,019,554 -0.02(-0.17%)
Dec 23, 2015 9.031 9.062 8.962 9.031 15,550,621 +0.07(+0.77%)
Dec 22, 2015 8.762 9.035 8.685 8.962 25,602,718 +0.18(+2.01%)
Dec 21, 2015 8.916 8.939 8.693 8.785 23,854,770 -0.06(-0.70%)
Dec 18, 2015 9.092 9.154 8.800 8.847 50,042,504 -0.30(-3.28%)
Dec 17, 2015 9.438 9.492 9.139 9.146 33,493,788 -0.28(-2.94%)
Dec 16, 2015 9.431 9.527 9.361 9.423 23,706,334 +0.04(+0.41%)
Dec 15, 2015 9.392 9.581 9.377 9.385 24,419,324 +0.04(+0.41%)
Dec 14, 2015 9.454 9.584 9.231 9.346 25,221,444 -0.04(-0.41%)
Dec 11, 2015 9.331 9.438 9.254 9.385 27,178,846 -0.12(-1.21%)
Dec 10, 2015 9.315 9.515 9.315 9.500 19,775,218 +0.19(+2.06%)
Dec 09, 2015 9.285 9.569 9.258 9.308 30,708,704 -0.06(-0.66%)
Dec 08, 2015 9.162 9.500 9.139 9.369 26,795,130 +0.03(+0.33%)
Dec 07, 2015 9.385 9.577 9.277 9.338 28,124,506 -0.04(-0.38%)
Dec 04, 2015 9.244 9.556 9.222 9.374 28,671,960 +0.13(+1.40%)
Dec 03, 2015 9.107 9.412 9.024 9.244 62,228,440 +0.15(+1.67%)
Dec 02, 2015 9.594 9.594 9.054 9.092 68,697,480 -0.60(-6.20%)
Dec 01, 2015 9.610 9.716 9.526 9.693 23,396,950 +0.15(+1.59%)
Nov 30, 2015 9.572 9.655 9.427 9.541 37,909,796 -0.05(-0.56%)
Nov 27, 2015 9.541 9.800 9.518 9.594 22,624,750 -0.02(-0.24%)
Nov 25, 2015 10.02 9.617 9.617 9.617 94,509,720 -1.52(-13.66%)
Nov 24, 2015 10.71 11.28 10.67 11.14 37,873,792 +0.31(+2.88%)
Nov 23, 2015 10.89 10.90 10.64 10.83 19,081,024 +0.13(+1.21%)
Nov 20, 2015 10.53 10.72 10.51 10.70 26,432,456 +0.21(+1.96%)
Nov 19, 2015 10.40 10.53 10.36 10.49 20,179,702 +0.11(+1.10%)
Nov 18, 2015 10.22 10.42 10.18 10.38 16,858,666 +0.27(+2.71%)
Nov 17, 2015 10.20 10.39 10.09 10.10 19,416,198 -0.05(-0.52%)
Nov 16, 2015 10.01 10.22 9.975 10.16 16,698,128 +0.18(+1.83%)
Nov 13, 2015 10.17 10.23 9.914 9.975 22,992,036 -0.15(-1.50%)
Nov 12, 2015 10.49 10.50 10.11 10.13 26,851,408 -0.46(-4.38%)
Nov 11, 2015 10.75 10.81 10.58 10.59 12,824,973 -0.15(-1.42%)
Nov 10, 2015 10.55 10.76 10.52 10.74 20,687,480 +0.19(+1.80%)
Nov 09, 2015 10.84 10.92 10.53 10.55 25,801,522 -0.11(-1.00%)
Nov 06, 2015 10.62 10.70 10.52 10.66 28,537,116 -0.03(-0.29%)
Nov 05, 2015 10.81 10.84 10.62 10.69 21,884,990 -0.07(-0.64%)
Nov 04, 2015 10.84 10.98 10.58 10.76 45,879,056 -0.11(-1.05%)
Nov 03, 2015 10.45 11.03 10.31 10.87 52,016,512 +0.35(+3.33%)
Nov 02, 2015 9.313 10.65 9.442 10.52 67,838,432 +5.86(+125.92%)
Oct 30, 2015 9.371 4.658 4.658 4.658 168,232,944 -0.07(-1.50%)
Oct 29, 2015 4.774 4.798 4.711 4.729 57,834,780 -0.11(-2.18%)
Oct 28, 2015 4.755 4.837 4.733 4.834 48,258,904 +0.09(+1.93%)
Oct 27, 2015 4.824 4.843 4.724 4.742 87,858,776 -0.11(-2.21%)
Oct 26, 2015 5.000 5.014 4.841 4.850 57,957,552 -0.17(-3.31%)
Oct 23, 2015 5.007 5.053 4.964 5.015 48,183,812 +0.04(+0.90%)
Oct 22, 2015 4.900 4.996 4.900 4.970 46,108,284 +0.09(+1.91%)
Oct 21, 2015 4.939 4.972 4.874 4.877 47,982,228 -0.06(-1.16%)
Oct 20, 2015 4.979 5.002 4.917 4.934 47,781,156 -0.07(-1.45%)
Oct 19, 2015 4.941 5.021 4.926 5.007 72,307,624 +0.02(+0.42%)
Oct 16, 2015 4.989 5.003 4.927 4.986 69,734,640 +0.02(+0.31%)
Oct 15, 2015 5.017 5.055 4.964 4.970 68,439,232 -0.11(-2.21%)
Oct 14, 2015 5.033 5.091 5.000 5.083 49,819,812 +0.03(+0.65%)
Oct 13, 2015 5.014 5.114 4.998 5.050 50,938,628 -0.01(-0.24%)
Oct 12, 2015 5.046 5.072 4.977 5.062 49,225,744 +0.00(+0.00%)
Oct 09, 2015 5.034 5.143 5.019 5.062 137,822,896 +0.02(+0.41%)
Oct 08, 2015 4.836 5.045 4.820 5.041 116,148,504 +0.20(+4.18%)
Oct 07, 2015 4.856 4.882 4.794 4.839 99,411,440 +0.00(+0.04%)
Oct 06, 2015 4.691 4.858 4.684 4.837 121,933,320 +0.14(+3.02%)
Oct 05, 2015 4.552 4.706 4.533 4.696 91,988,136 +0.19(+4.26%)
Oct 02, 2015 4.321 4.504 4.319 4.504 90,154,584 +0.12(+2.84%)
Oct 01, 2015 4.409 4.442 4.332 4.380 72,356,720 -0.04(-1.02%)
Sep 30, 2015 4.331 4.442 4.309 4.425 111,727,696 +0.17(+3.89%)
Sep 29, 2015 4.229 4.311 4.198 4.259 98,413,160 +0.01(+0.33%)
Sep 28, 2015 4.231 4.302 4.215 4.245 87,194,424 -0.08(-1.76%)
Sep 25, 2015 4.390 4.397 4.278 4.321 73,474,256 -0.04(-0.99%)
Sep 24, 2015 4.350 4.376 4.309 4.364 80,268,728 -0.04(-0.90%)
Sep 23, 2015 4.431 4.450 4.369 4.404 64,544,060 -0.03(-0.62%)
Sep 22, 2015 4.473 4.542 4.385 4.431 184,846,032 -0.14(-2.99%)
Sep 21, 2015 4.523 4.613 4.523 4.568 92,671,104 -0.02(-0.38%)
Sep 18, 2015 4.751 4.756 4.570 4.585 170,634,880 -0.18(-3.74%)
Sep 17, 2015 4.799 4.883 4.753 4.763 98,800,080 -0.16(-3.16%)
Sep 16, 2015 4.794 4.932 4.756 4.919 186,730,976 +0.25(+5.29%)
Sep 15, 2015 4.697 4.753 4.658 4.672 0 +0.00(+0.00%)
Sep 14, 2015 4.697 4.753 4.658 4.672 75,148,744 -0.02(-0.41%)
Sep 11, 2015 4.696 4.718 4.651 4.691 66,334,220 -0.03(-0.66%)
Sep 10, 2015 4.697 4.751 4.639 4.722 59,796,272 +0.01(+0.26%)
Sep 09, 2015 4.818 4.839 4.701 4.710 67,744,976 -0.06(-1.20%)
Sep 08, 2015 4.739 4.773 4.704 4.767 59,508,500 +0.10(+2.22%)
Sep 04, 2015 9.474 4.663 4.663 4.663 94,778,176 -0.20(-4.05%)
Sep 03, 2015 4.843 4.958 4.827 4.860 63,044,536 +0.02(+0.46%)
Sep 02, 2015 4.863 4.865 4.736 4.837 65,447,576 +0.03(+0.68%)
Sep 01, 2015 4.732 4.863 4.725 4.805 103,994,520 -0.04(-0.89%)
Aug 31, 2015 4.805 4.858 4.787 4.848 85,900,392 +0.01(+0.11%)
Aug 28, 2015 4.786 4.860 4.779 4.843 86,186,424 +0.04(+0.86%)
Aug 27, 2015 4.732 4.813 4.696 4.801 102,532,736 +0.12(+2.55%)
Aug 26, 2015 4.554 4.687 4.487 4.682 132,170,552 +0.24(+5.49%)
Aug 25, 2015 4.696 4.729 4.431 4.438 136,465,520 -0.16(-3.42%)
Aug 24, 2015 4.425 4.796 4.294 4.596 204,254,800 -0.15(-3.17%)
Aug 21, 2015 4.656 5.084 4.654 4.746 216,379,792 +0.02(+0.44%)
Aug 20, 2015 4.753 4.813 4.701 4.725 96,093,016 -0.07(-1.41%)
Aug 19, 2015 4.870 4.901 4.770 4.793 94,059,504 -0.11(-2.29%)
Aug 18, 2015 4.898 4.937 4.874 4.905 62,265,032 -0.04(-0.77%)
Aug 17, 2015 4.924 4.976 4.886 4.943 47,606,816 -0.02(-0.35%)
Aug 14, 2015 4.915 4.981 4.908 4.960 43,964,460 +0.04(+0.91%)
Aug 13, 2015 5.010 5.081 4.913 4.915 49,311,180 -0.11(-2.23%)
Aug 12, 2015 5.026 5.033 4.903 5.027 76,983,960 -0.04(-0.75%)
Aug 11, 2015 5.173 5.178 5.063 5.065 54,240,880 -0.16(-3.04%)
Aug 10, 2015 5.091 5.233 5.090 5.224 57,243,812 +0.14(+2.82%)
Aug 07, 2015 5.186 5.219 5.079 5.081 60,072,112 -0.13(-2.42%)
Aug 06, 2015 5.252 5.318 5.202 5.207 61,510,184 -0.03(-0.53%)
Aug 05, 2015 5.186 5.249 5.178 5.235 60,014,636 +0.09(+1.81%)
Aug 04, 2015 5.192 5.216 5.100 5.141 73,202,624 -0.04(-0.87%)
Aug 03, 2015 5.285 5.297 5.154 5.186 66,792,668 -0.09(-1.64%)
Jul 31, 2015 5.306 5.325 5.266 5.273 69,027,424 -0.02(-0.33%)
Jul 30, 2015 5.221 5.299 5.197 5.290 40,853,016 +0.06(+1.06%)
Jul 29, 2015 5.221 5.261 5.199 5.235 49,611,608 +0.01(+0.10%)
Jul 28, 2015 5.271 5.275 5.185 5.230 46,494,224 +0.00(+0.07%)
Jul 27, 2015 5.268 5.268 5.197 5.226 57,722,420 -0.10(-1.82%)
Jul 24, 2015 5.387 5.427 5.276 5.323 134,948,192 -0.07(-1.34%)
Jul 23, 2015 5.359 5.435 5.321 5.395 88,134,944 +0.08(+1.50%)
Jul 22, 2015 5.256 5.319 5.243 5.316 70,691,048 +0.02(+0.36%)
Jul 21, 2015 5.209 5.302 5.199 5.297 98,656,832 +0.04(+0.69%)
Jul 20, 2015 5.252 5.276 5.199 5.261 69,247,552 +0.02(+0.30%)
Jul 17, 2015 5.242 5.261 5.174 5.245 71,388,632 +0.00(+0.03%)
Jul 16, 2015 5.292 5.313 5.242 5.243 62,003,504 -0.03(-0.49%)
Jul 15, 2015 5.278 5.302 5.252 5.269 68,784,392 -0.00(-0.03%)
Jul 14, 2015 5.299 5.309 5.262 5.271 50,376,120 -0.04(-0.75%)
Jul 13, 2015 5.345 5.352 5.272 5.311 38,947,312 +0.02(+0.29%)
Jul 10, 2015 5.321 5.335 5.242 5.295 53,702,136 +0.04(+0.86%)
Jul 09, 2015 5.309 5.328 5.242 5.250 75,417,856 -0.01(-0.20%)
Jul 08, 2015 5.268 5.300 5.238 5.261 89,517,656 -0.06(-1.14%)
Jul 07, 2015 5.273 5.373 5.219 5.321 104,943,088 +0.04(+0.75%)
Jul 06, 2015 5.249 5.292 5.135 5.281 67,033,820 -0.02(-0.39%)
Jul 02, 2015 10.61 5.302 5.302 5.302 100,057,296 +0.03(+0.56%)
Jul 01, 2015 5.240 5.278 5.174 5.273 106,218,816 +0.09(+1.70%)
Jun 30, 2015 5.195 5.219 5.100 5.185 112,015,520 +0.01(+0.13%)
Jun 29, 2015 5.240 5.254 5.166 5.178 95,552,816 -0.10(-1.83%)
Jun 26, 2015 5.283 5.392 5.269 5.275 117,706,320 -0.12(-2.18%)
Jun 25, 2015 5.478 5.478 5.368 5.392 55,210,168 -0.06(-1.05%)
Jun 24, 2015 5.451 5.489 5.446 5.449 59,290,800 -0.02(-0.28%)
Jun 23, 2015 11.02 5.477 5.448 5.465 68,865,264 -0.01(-0.22%)
Jun 22, 2015 5.522 5.529 5.475 5.477 65,918,696 -0.02(-0.31%)
Jun 19, 2015 5.522 5.546 5.494 5.494 86,621,280 -0.05(-0.87%)
Jun 18, 2015 5.572 5.625 5.532 5.542 88,374,120 -0.02(-0.40%)
Jun 17, 2015 10.95 5.582 5.468 5.565 63,645,148 +0.10(+1.77%)
Jun 16, 2015 5.480 5.487 5.439 5.468 75,313,552 -0.01(-0.19%)
Jun 15, 2015 5.575 5.575 5.468 5.478 70,631,792 -0.12(-2.16%)
Jun 12, 2015 5.611 5.646 5.563 5.599 30,245,366 -0.02(-0.34%)
Jun 11, 2015 5.691 5.719 5.610 5.618 51,495,800 -0.07(-1.19%)
Jun 10, 2015 5.643 5.727 5.643 5.686 38,527,128 +0.06(+1.01%)
Jun 09, 2015 5.643 5.675 5.579 5.629 47,481,648 -0.02(-0.34%)
Jun 08, 2015 5.662 5.689 5.598 5.648 54,925,292 -0.04(-0.70%)
Jun 05, 2015 5.758 5.777 5.669 5.687 70,225,464 -0.07(-1.14%)
Jun 04, 2015 5.795 5.845 5.732 5.753 74,583,432 -0.11(-1.94%)
Jun 03, 2015 5.876 5.919 5.848 5.867 61,143,540 +0.01(+0.24%)
Jun 02, 2015 5.815 5.922 5.758 5.853 57,021,232 +0.02(+0.36%)
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.