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

HP Inc (NY: HPQ )

36.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 27, 2009 5.095 5.136 4.963 4.977 0 -0.21(-4.00%)
Feb 26, 2009 5.207 5.330 5.157 5.184 123,956,464 +0.02(+0.40%)
Feb 25, 2009 5.068 5.255 5.006 5.164 163,871,616 +0.09(+1.69%)
Feb 24, 2009 4.998 5.131 4.929 5.078 238,713,616 +0.06(+1.16%)
Feb 23, 2009 5.364 5.397 5.001 5.020 189,590,192 -0.34(-6.27%)
Feb 20, 2009 5.291 5.459 5.262 5.356 0 -0.03(-0.48%)
Feb 19, 2009 5.622 5.644 5.258 5.382 332,703,168 -0.46(-7.89%)
Feb 18, 2009 5.934 5.995 5.748 5.843 166,731,856 -0.04(-0.76%)
Feb 17, 2009 6.012 6.036 5.884 5.887 121,298,944 -0.26(-4.27%)
Feb 13, 2009 6.012 6.213 5.980 6.150 121,139,048 +0.11(+1.79%)
Feb 12, 2009 5.874 6.048 5.788 6.042 114,981,552 +0.03(+0.46%)
Feb 11, 2009 6.079 6.095 5.923 6.014 99,849,816 -0.02(-0.37%)
Feb 10, 2009 6.167 6.290 6.000 6.036 100,505,024 -0.19(-3.08%)
Feb 09, 2009 6.249 6.302 6.189 6.228 82,140,360 -0.09(-1.41%)
Feb 06, 2009 6.040 6.378 6.009 6.318 135,838,400 +0.30(+5.02%)
Feb 05, 2009 6.078 6.081 5.959 6.016 160,379,344 -0.16(-2.61%)
Feb 04, 2009 6.180 6.343 6.150 6.177 84,787,056 -0.01(-0.19%)
Feb 03, 2009 5.997 6.215 5.903 6.189 83,937,952 +0.25(+4.15%)
Feb 02, 2009 5.855 6.050 5.829 5.942 91,553,184 -0.02(-0.26%)
Jan 30, 2009 6.194 6.228 5.915 5.958 0 -0.20(-3.28%)
Jan 29, 2009 6.261 6.343 6.141 6.160 86,216,400 -0.25(-3.96%)
Jan 28, 2009 6.251 6.467 6.211 6.414 102,874,472 +0.26(+4.24%)
Jan 27, 2009 6.143 6.187 6.052 6.153 69,222,752 +0.05(+0.90%)
Jan 26, 2009 6.134 6.167 6.007 6.098 101,545,536 -0.04(-0.61%)
Jan 23, 2009 5.975 6.288 5.923 6.136 111,753,056 +0.05(+0.85%)
Jan 22, 2009 5.901 6.167 5.829 6.084 124,124,760 +0.07(+1.08%)
Jan 21, 2009 5.860 6.026 5.733 6.019 105,094,584 +0.30(+5.31%)
Jan 20, 2009 5.903 5.946 5.688 5.716 103,404,496 -0.25(-4.11%)
Jan 16, 2009 6.206 6.206 5.860 5.961 168,213,488 -0.17(-2.74%)
Jan 15, 2009 6.084 6.191 5.994 6.129 138,244,624 +0.06(+1.02%)
Jan 14, 2009 6.088 6.138 5.982 6.067 116,213,080 -0.08(-1.23%)
Jan 13, 2009 6.258 6.297 6.124 6.143 115,506,768 -0.20(-3.11%)
Jan 12, 2009 6.421 6.446 6.261 6.340 87,225,072 -0.09(-1.36%)
Jan 09, 2009 6.482 6.553 6.333 6.427 99,335,648 -0.03(-0.40%)
Jan 08, 2009 6.463 6.472 6.319 6.453 90,430,632 -0.03(-0.53%)
Jan 07, 2009 6.594 6.637 6.386 6.487 145,308,976 -0.25(-3.74%)
Jan 06, 2009 6.357 6.777 6.342 6.739 178,669,504 +0.51(+8.20%)
Jan 05, 2009 6.309 6.309 6.180 6.228 85,094,088 -0.08(-1.30%)
Jan 02, 2009 6.215 6.333 6.079 6.311 0 +0.09(+1.43%)
Jan 01, 2009 6.196 6.337 6.162 6.222 0 +0.00(+0.00%)
Dec 31, 2008 6.196 6.337 6.162 6.222 74,767,920 +0.02(+0.28%)
Dec 30, 2008 6.127 6.216 6.050 6.204 62,847,636 +0.10(+1.71%)
Dec 29, 2008 6.066 6.108 5.995 6.100 62,170,576 +0.10(+1.74%)
Dec 26, 2008 5.951 6.021 5.951 5.995 26,126,236 +0.05(+0.84%)
Dec 24, 2008 5.918 5.985 5.889 5.946 26,428,134 +0.02(+0.38%)
Dec 23, 2008 6.004 6.074 5.891 5.923 60,429,504 -0.03(-0.58%)
Dec 22, 2008 6.078 6.079 5.836 5.958 77,055,808 -0.11(-1.84%)
Dec 19, 2008 6.052 6.175 5.978 6.069 128,999,424 +0.01(+0.08%)
Dec 18, 2008 6.288 6.288 5.947 6.064 106,400,976 -0.19(-3.02%)
Dec 17, 2008 6.182 6.376 6.054 6.253 97,182,912 +0.03(+0.41%)
Dec 16, 2008 6.057 6.266 5.990 6.227 113,628,672 +0.26(+4.31%)
Dec 15, 2008 6.182 6.189 5.899 5.970 88,616,200 -0.20(-3.20%)
Dec 12, 2008 5.839 6.189 5.829 6.167 102,515,880 +0.20(+3.42%)
Dec 11, 2008 5.887 6.216 5.870 5.963 100,137,536 -0.05(-0.91%)
Dec 10, 2008 5.846 6.088 5.846 6.018 82,774,592 +0.10(+1.71%)
Dec 09, 2008 5.922 6.184 5.894 5.916 106,944,168 -0.12(-2.04%)
Dec 08, 2008 5.898 6.144 5.824 6.040 116,008,512 +0.29(+5.07%)
Dec 05, 2008 5.639 5.875 5.455 5.748 124,799,088 +0.02(+0.42%)
Dec 04, 2008 5.951 5.999 5.628 5.724 108,628,904 -0.25(-4.11%)
Dec 03, 2008 5.757 5.983 5.666 5.970 127,214,536 +0.09(+1.61%)
Dec 02, 2008 5.803 5.922 5.671 5.875 126,325,072 +0.14(+2.48%)
Dec 01, 2008 5.843 5.970 5.733 5.733 122,805,344 -0.32(-5.22%)
Nov 28, 2008 5.971 6.060 5.923 6.048 43,128,500 +0.01(+0.20%)
Nov 26, 2008 5.721 6.043 5.661 6.036 129,004,520 +0.28(+4.79%)
Nov 25, 2008 6.100 6.107 5.637 5.760 219,580,800 -0.36(-5.88%)
Nov 24, 2008 6.018 6.172 5.736 6.120 195,759,456 +0.18(+3.06%)
Nov 21, 2008 5.582 5.970 5.539 5.939 224,553,904 +0.48(+8.83%)
Nov 20, 2008 5.618 5.906 5.388 5.457 236,077,024 -0.21(-3.63%)
Nov 19, 2008 5.692 5.973 5.649 5.663 211,262,800 -0.10(-1.67%)
Nov 18, 2008 5.754 5.802 5.443 5.759 396,589,216 +0.73(+14.49%)
Nov 17, 2008 5.107 5.246 5.001 5.030 92,148,224 -0.19(-3.68%)
Nov 14, 2008 5.267 5.486 5.143 5.222 0 -0.21(-3.94%)
Nov 13, 2008 5.255 5.462 4.840 5.436 222,849,104 +0.10(+1.83%)
Nov 12, 2008 5.517 5.596 5.315 5.339 118,625,088 -0.36(-6.35%)
Nov 11, 2008 5.774 5.827 5.522 5.700 93,820,736 -0.16(-2.69%)
Nov 10, 2008 6.055 6.131 5.754 5.858 91,678,824 -0.08(-1.36%)
Nov 07, 2008 5.802 5.999 5.752 5.939 106,067,528 +0.17(+2.97%)
Nov 06, 2008 6.030 6.072 5.723 5.767 173,009,856 -0.45(-7.20%)
Nov 05, 2008 6.496 6.506 6.167 6.215 130,531,024 -0.34(-5.20%)
Nov 04, 2008 6.710 6.710 6.414 6.556 157,923,920 -0.06(-0.96%)
Nov 03, 2008 6.523 6.753 6.523 6.619 126,735,216 +0.06(+0.86%)
Oct 31, 2008 6.367 6.731 6.367 6.563 167,847,472 +0.10(+1.57%)
Oct 30, 2008 6.271 6.563 6.210 6.462 171,377,760 +0.39(+6.47%)
Oct 29, 2008 6.004 6.292 5.949 6.069 163,682,816 +0.05(+0.88%)
Oct 28, 2008 5.443 6.033 5.277 6.016 161,922,688 +0.67(+12.54%)
Oct 27, 2008 5.436 5.616 5.316 5.346 139,777,136 -0.22(-3.88%)
Oct 24, 2008 5.186 5.712 5.148 5.562 160,779,360 -0.12(-2.14%)
Oct 23, 2008 6.038 6.088 5.443 5.683 221,008,528 -0.36(-5.90%)
Oct 22, 2008 6.405 6.405 5.879 6.040 179,134,208 -0.48(-7.41%)
Oct 21, 2008 6.894 6.978 6.493 6.523 163,480,672 -0.51(-7.22%)
Oct 20, 2008 6.909 7.075 6.703 7.031 126,393,448 +0.22(+3.27%)
Oct 17, 2008 6.763 7.081 6.553 6.808 128,554,480 +0.01(+0.13%)
Oct 16, 2008 6.624 6.830 6.354 6.799 169,844,576 +0.18(+2.72%)
Oct 15, 2008 6.751 6.961 6.575 6.619 168,610,576 -0.32(-4.60%)
Oct 14, 2008 7.207 7.372 6.837 6.938 166,085,024 -0.16(-2.25%)
Oct 13, 2008 6.601 7.183 6.489 7.098 156,776,944 +0.75(+11.89%)
Oct 10, 2008 6.211 6.969 6.086 6.343 0 -0.26(-3.90%)
Oct 09, 2008 7.000 7.050 6.601 6.601 197,671,136 -0.26(-3.75%)
Oct 08, 2008 6.474 7.201 6.367 6.858 240,795,952 +0.05(+0.81%)
Oct 07, 2008 6.988 7.166 6.787 6.803 159,930,512 -0.22(-3.10%)
Oct 06, 2008 7.245 7.372 6.739 7.021 172,594,384 -0.35(-4.77%)
Oct 03, 2008 7.387 7.734 7.307 7.372 0 -0.04(-0.60%)
Oct 02, 2008 7.590 7.595 7.192 7.417 165,476,704 -0.29(-3.80%)
Oct 01, 2008 7.914 8.010 7.619 7.710 128,407,672 -0.22(-2.75%)
Sep 30, 2008 7.754 7.970 7.711 7.927 130,287,024 +0.29(+3.79%)
Sep 29, 2008 8.085 8.126 7.591 7.638 160,366,688 -0.56(-6.82%)
Sep 26, 2008 8.046 8.329 8.046 8.197 0 +0.02(+0.23%)
Sep 25, 2008 7.999 8.306 7.914 8.178 129,256,728 +0.16(+1.97%)
Sep 24, 2008 8.051 8.123 7.907 8.020 117,260,592 -0.02(-0.21%)
Sep 23, 2008 8.149 8.308 7.998 8.037 114,120,176 -0.05(-0.59%)
Sep 22, 2008 8.349 8.378 8.042 8.085 129,044,512 -0.19(-2.28%)
Sep 19, 2008 8.378 8.435 8.180 8.274 0 +0.23(+2.83%)
Sep 18, 2008 7.969 8.176 7.893 8.046 214,608,160 +0.20(+2.58%)
Sep 17, 2008 8.162 8.211 7.833 7.843 186,049,008 -0.46(-5.49%)
Sep 16, 2008 7.677 8.401 7.550 8.300 311,882,080 +0.53(+6.79%)
Sep 15, 2008 7.847 7.986 7.771 7.771 148,767,840 -0.28(-3.49%)
Sep 12, 2008 8.015 8.089 7.936 8.053 98,111,224 -0.04(-0.47%)
Sep 11, 2008 7.926 8.133 7.914 8.090 148,604,576 +0.07(+0.92%)
Sep 10, 2008 7.917 8.078 7.890 8.017 129,588,760 +0.13(+1.63%)
Sep 09, 2008 7.974 8.106 7.888 7.888 152,273,408 +0.05(+0.59%)
Sep 08, 2008 7.811 7.861 7.687 7.842 110,047,944 +0.13(+1.73%)
Sep 05, 2008 7.562 7.739 7.540 7.708 0 +0.09(+1.12%)
Sep 04, 2008 7.713 7.730 7.561 7.622 91,443,608 -0.11(-1.40%)
Sep 03, 2008 7.854 7.931 7.637 7.730 110,946,952 -0.16(-1.98%)
Sep 02, 2008 8.089 8.193 7.835 7.886 116,357,152 -0.16(-1.96%)
Aug 29, 2008 8.015 8.116 8.001 8.044 0 -0.07(-0.87%)
Aug 28, 2008 8.025 8.114 7.982 8.114 79,442,760 +0.09(+1.13%)
Aug 27, 2008 7.998 8.095 7.981 8.023 79,067,208 -0.01(-0.13%)
Aug 26, 2008 8.006 8.058 7.982 8.034 59,049,820 +0.01(+0.11%)
Aug 25, 2008 7.998 8.099 7.974 8.025 70,474,936 -0.04(-0.53%)
Aug 22, 2008 7.970 8.095 7.938 8.068 0 +0.10(+1.31%)
Aug 21, 2008 7.835 7.981 7.819 7.963 83,994,936 +0.05(+0.63%)
Aug 20, 2008 7.715 7.948 7.681 7.914 193,429,440 +0.42(+5.65%)
Aug 19, 2008 7.612 7.612 7.429 7.490 132,516,224 -0.16(-2.04%)
Aug 18, 2008 7.830 7.843 7.518 7.646 105,488,672 -0.17(-2.17%)
Aug 15, 2008 7.821 7.859 7.735 7.816 0 +0.02(+0.20%)
Aug 14, 2008 7.766 7.845 7.739 7.801 64,477,744 -0.02(-0.24%)
Aug 13, 2008 7.850 7.897 7.759 7.819 52,747,568 -0.01(-0.15%)
Aug 12, 2008 7.823 7.885 7.729 7.831 49,520,636 -0.01(-0.11%)
Aug 11, 2008 7.857 7.943 7.766 7.840 61,614,220 -0.02(-0.20%)
Aug 08, 2008 7.773 7.878 7.681 7.855 86,110,800 +0.05(+0.68%)
Aug 07, 2008 7.715 7.862 7.646 7.802 75,058,824 +0.06(+0.80%)
Aug 06, 2008 7.677 7.797 7.651 7.741 71,279,520 +0.03(+0.33%)
Aug 05, 2008 7.569 7.747 7.538 7.715 77,670,912 +0.18(+2.41%)
Aug 04, 2008 7.494 7.621 7.482 7.533 55,345,016 -0.00(-0.05%)
Aug 01, 2008 7.681 7.715 7.492 7.537 64,296,644 -0.14(-1.87%)
Jul 31, 2008 7.689 7.782 7.631 7.681 84,893,296 -0.04(-0.58%)
Jul 30, 2008 7.627 7.744 7.586 7.725 93,579,968 +0.16(+2.11%)
Jul 29, 2008 7.566 7.629 7.375 7.566 98,755,448 +0.19(+2.63%)
Jul 28, 2008 7.453 7.514 7.319 7.372 64,260,948 -0.12(-1.62%)
Jul 25, 2008 7.444 7.543 7.381 7.494 68,623,696 +0.06(+0.76%)
Jul 24, 2008 7.615 7.615 7.427 7.437 80,453,920 -0.15(-2.03%)
Jul 23, 2008 7.442 7.660 7.442 7.591 95,201,040 +0.13(+1.72%)
Jul 22, 2008 7.355 7.468 7.309 7.463 88,239,632 +0.03(+0.42%)
Jul 21, 2008 7.475 7.492 7.336 7.432 63,903,264 -0.01(-0.16%)
Jul 18, 2008 7.370 7.535 7.360 7.444 82,615,608 +0.03(+0.44%)
Jul 17, 2008 7.372 7.483 7.252 7.411 110,544,000 +0.15(+2.10%)
Jul 16, 2008 7.082 7.278 7.029 7.259 109,497,368 +0.12(+1.66%)
Jul 15, 2008 7.041 7.214 7.000 7.141 127,649,592 -0.02(-0.33%)
Jul 14, 2008 7.185 7.221 7.041 7.165 98,958,960 +0.03(+0.48%)
Jul 11, 2008 7.062 7.207 7.036 7.130 109,131,728 +0.02(+0.34%)
Jul 10, 2008 7.267 7.283 7.038 7.106 154,942,880 -0.13(-1.80%)
Jul 09, 2008 7.477 7.477 7.225 7.237 95,773,616 -0.21(-2.85%)
Jul 08, 2008 7.511 7.533 7.326 7.449 105,107,976 -0.09(-1.25%)
Jul 07, 2008 7.477 7.706 7.439 7.543 86,625,960 +0.10(+1.29%)
Jul 04, 2008 7.475 7.507 7.314 7.447 79,415,032 +0.00(+0.00%)
Jul 03, 2008 7.475 7.507 7.314 7.447 79,415,032 -0.03(-0.39%)
Jul 02, 2008 7.564 7.621 7.459 7.477 61,009,228 -0.07(-0.89%)
Jul 01, 2008 7.465 7.607 7.401 7.543 112,146,744 -0.04(-0.47%)
Jun 30, 2008 7.696 7.789 7.517 7.579 89,860,512 -0.06(-0.83%)
Jun 27, 2008 7.646 7.686 7.549 7.643 84,692,608 -0.02(-0.20%)
Jun 26, 2008 7.758 7.758 7.588 7.658 102,700,232 -0.16(-2.04%)
Jun 25, 2008 7.739 7.921 7.739 7.818 68,486,520 +0.10(+1.24%)
Jun 24, 2008 7.751 7.795 7.691 7.722 99,402,104 -0.08(-1.03%)
Jun 23, 2008 7.864 7.883 7.773 7.802 64,558,360 -0.02(-0.28%)
Jun 20, 2008 7.895 7.986 7.739 7.825 117,409,656 -0.16(-2.04%)
Jun 19, 2008 7.912 8.047 7.850 7.987 82,656,512 +0.00(+0.00%)
Jun 18, 2008 8.027 8.066 7.897 7.987 91,697,968 -0.13(-1.58%)
Jun 17, 2008 8.210 8.229 8.073 8.116 72,317,504 -0.04(-0.50%)
Jun 16, 2008 8.066 8.234 8.058 8.157 59,346,980 +0.02(+0.27%)
Jun 13, 2008 8.082 8.243 8.073 8.135 81,586,608 +0.08(+1.02%)
Jun 12, 2008 8.017 8.123 8.003 8.053 64,830,940 +0.08(+1.05%)
Jun 11, 2008 8.143 8.147 7.939 7.969 81,133,552 -0.19(-2.29%)
Jun 10, 2008 8.181 8.258 8.092 8.155 73,476,376 -0.01(-0.13%)
Jun 09, 2008 8.174 8.205 8.089 8.166 62,920,612 +0.00(+0.00%)
Jun 06, 2008 8.245 8.306 8.143 8.166 97,816,984 -0.15(-1.81%)
Jun 05, 2008 8.078 8.356 8.047 8.317 132,528,504 +0.29(+3.63%)
Jun 04, 2008 7.890 8.087 7.890 8.025 76,831,256 +0.10(+1.23%)
Jun 03, 2008 7.984 8.053 7.895 7.927 85,058,376 -0.00(-0.02%)
Jun 02, 2008 8.034 8.059 7.843 7.929 85,092,632 -0.14(-1.72%)
May 30, 2008 8.066 8.161 8.044 8.068 102,360,040 +0.03(+0.32%)
May 29, 2008 7.969 8.073 7.912 8.042 85,014,048 +0.07(+0.84%)
May 28, 2008 7.886 7.998 7.876 7.975 104,420,112 +0.14(+1.79%)
May 27, 2008 7.720 7.879 7.717 7.835 91,219,528 +0.13(+1.65%)
May 26, 2008 7.679 7.741 7.665 7.708 0 +0.00(+0.00%)
May 23, 2008 7.679 7.741 7.665 7.708 97,879,440 +0.01(+0.13%)
May 22, 2008 7.751 7.770 7.663 7.698 170,748,736 +0.02(+0.22%)
May 21, 2008 7.921 7.946 7.612 7.681 201,287,424 -0.28(-3.57%)
May 20, 2008 8.003 8.029 7.866 7.965 126,628,184 -0.04(-0.54%)
May 19, 2008 8.113 8.238 7.962 8.008 121,503,728 -0.10(-1.23%)
May 16, 2008 8.070 8.147 7.939 8.107 144,911,344 +0.10(+1.20%)
May 15, 2008 7.864 8.070 7.763 8.011 167,215,792 +0.19(+2.39%)
May 14, 2008 7.701 7.969 7.698 7.825 320,827,392 +0.23(+3.09%)
May 13, 2008 7.610 7.861 7.418 7.590 826,688,896 -0.44(-5.47%)
May 12, 2008 8.468 8.567 7.861 8.029 234,439,616 -0.39(-4.68%)
May 09, 2008 8.375 8.461 8.332 8.423 56,079,348 +0.01(+0.14%)
May 08, 2008 8.378 8.478 8.308 8.411 61,673,584 +0.07(+0.84%)
May 07, 2008 8.327 8.550 8.293 8.341 109,561,856 +0.00(+0.02%)
May 06, 2008 8.270 8.377 8.150 8.339 67,413,792 +0.06(+0.75%)
May 05, 2008 8.243 8.330 8.195 8.277 50,557,144 -0.01(-0.17%)
May 02, 2008 8.279 8.318 8.186 8.291 68,004,344 +0.06(+0.69%)
May 01, 2008 7.946 8.260 7.929 8.234 96,628,112 +0.29(+3.62%)
Apr 30, 2008 8.234 8.234 7.905 7.946 96,499,760 -0.26(-3.11%)
Apr 29, 2008 8.159 8.234 8.113 8.202 55,166,268 +0.04(+0.53%)
Apr 28, 2008 8.135 8.212 8.101 8.159 47,382,796 +0.02(+0.30%)
Apr 25, 2008 8.281 8.281 8.018 8.135 71,970,272 -0.15(-1.86%)
Apr 24, 2008 8.233 8.392 8.204 8.289 61,246,024 +0.06(+0.71%)
Apr 23, 2008 8.260 8.329 8.185 8.231 61,212,772 -0.03(-0.33%)
Apr 22, 2008 8.289 8.308 8.181 8.258 57,315,336 -0.05(-0.58%)
Apr 21, 2008 8.221 8.320 8.161 8.306 47,261,216 +0.05(+0.56%)
Apr 18, 2008 8.198 8.315 8.183 8.260 97,634,296 +0.15(+1.84%)
Apr 17, 2008 8.120 8.143 8.010 8.111 54,686,560 +0.04(+0.45%)
Apr 16, 2008 7.972 8.099 7.945 8.075 75,227,808 +0.22(+2.79%)
Apr 15, 2008 7.893 7.909 7.765 7.855 49,891,672 +0.00(+0.00%)
Apr 14, 2008 7.778 7.929 7.753 7.855 50,833,072 +0.06(+0.77%)
Apr 11, 2008 7.933 7.946 7.775 7.795 59,944,140 -0.19(-2.36%)
Apr 10, 2008 7.869 8.029 7.869 7.984 63,272,596 +0.08(+1.04%)
Apr 09, 2008 7.897 7.926 7.759 7.902 69,299,208 +0.00(+0.04%)
Apr 08, 2008 7.809 7.921 7.747 7.898 72,289,104 +0.03(+0.33%)
Apr 07, 2008 7.963 8.046 7.840 7.873 82,314,424 -0.08(-1.03%)
Apr 04, 2008 8.047 8.101 7.919 7.955 72,103,008 -0.10(-1.19%)
Apr 03, 2008 8.034 8.104 7.950 8.051 88,619,864 -0.05(-0.57%)
Apr 02, 2008 8.152 8.229 8.022 8.097 76,360,664 -0.06(-0.76%)
Apr 01, 2008 7.905 8.205 7.905 8.159 102,667,736 +0.33(+4.23%)
Mar 31, 2008 7.886 7.989 7.828 7.828 130,755,672 -0.07(-0.93%)
Mar 28, 2008 8.049 8.092 7.874 7.902 59,404,808 -0.09(-1.18%)
Mar 27, 2008 8.078 8.116 7.960 7.996 71,279,040 -0.12(-1.48%)
Mar 26, 2008 8.231 8.270 8.001 8.116 80,109,376 -0.16(-1.91%)
Mar 25, 2008 8.204 8.310 8.161 8.274 61,033,020 +0.06(+0.69%)
Mar 24, 2008 8.008 8.312 7.936 8.217 96,563,544 +0.25(+3.08%)
Mar 21, 2008 7.998 8.116 7.921 7.972 164,789,040 -0.00(-0.00%)
Mar 20, 2008 7.998 8.116 7.921 7.972 164,787,872 -0.02(-0.19%)
Mar 19, 2008 8.143 8.202 7.981 7.987 120,946,768 -0.23(-2.80%)
Mar 18, 2008 8.070 8.217 8.025 8.217 87,618,520 +0.26(+3.25%)
Mar 17, 2008 7.701 8.054 7.629 7.958 102,350,960 +0.09(+1.09%)
Mar 14, 2008 8.116 8.118 7.732 7.873 107,053,208 -0.19(-2.34%)
Mar 13, 2008 7.987 8.147 7.902 8.061 91,355,560 -0.04(-0.53%)
Mar 12, 2008 8.171 8.228 8.077 8.104 71,471,720 -0.11(-1.36%)
Mar 11, 2008 8.173 8.229 7.991 8.216 84,770,120 +0.21(+2.59%)
Mar 10, 2008 8.102 8.130 7.991 8.008 66,707,568 -0.10(-1.27%)
Mar 07, 2008 8.111 8.258 8.013 8.111 73,420,272 -0.08(-0.98%)
Mar 06, 2008 8.233 8.366 8.176 8.192 93,814,504 -0.09(-1.10%)
Mar 05, 2008 8.330 8.375 8.195 8.282 72,765,392 -0.02(-0.29%)
Mar 04, 2008 8.109 8.318 8.056 8.306 94,433,576 +0.15(+1.79%)
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.