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

HP Inc (NY: HPQ )

36.32 +0.14 (+0.39%)
Official Closing 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 (%)
Jul 31, 2009 7.295 7.467 7.275 7.424 123,003,984 +0.10(+1.38%)
Jul 30, 2009 7.271 7.422 7.266 7.323 110,899,536 +0.09(+1.23%)
Jul 29, 2009 7.121 7.242 7.071 7.234 78,656,432 +0.04(+0.50%)
Jul 28, 2009 7.146 7.198 7.064 7.198 67,690,168 +0.05(+0.70%)
Jul 27, 2009 7.134 7.182 7.056 7.148 62,328,812 -0.01(-0.07%)
Jul 24, 2009 7.067 7.163 7.012 7.153 65,722,904 +0.01(+0.19%)
Jul 23, 2009 6.971 7.189 6.966 7.139 111,063,880 +0.14(+2.06%)
Jul 22, 2009 6.911 7.030 6.908 6.995 86,293,440 +0.04(+0.57%)
Jul 21, 2009 6.874 6.958 6.815 6.956 82,497,392 +0.02(+0.35%)
Jul 20, 2009 6.886 6.944 6.831 6.932 69,663,576 +0.08(+1.13%)
Jul 17, 2009 6.829 6.858 6.796 6.855 84,971,888 +0.05(+0.78%)
Jul 16, 2009 6.603 6.839 6.584 6.802 117,349,576 +0.15(+2.19%)
Jul 15, 2009 6.515 6.661 6.481 6.656 101,923,920 +0.29(+4.52%)
Jul 14, 2009 6.330 6.392 6.287 6.368 80,794,160 -0.03(-0.43%)
Jul 13, 2009 6.323 6.416 6.315 6.395 77,875,824 +0.01(+0.16%)
Jul 10, 2009 6.380 6.469 6.306 6.385 66,440,548 -0.01(-0.16%)
Jul 09, 2009 6.418 6.430 6.344 6.395 57,414,148 +0.02(+0.24%)
Jul 08, 2009 6.320 6.414 6.310 6.380 88,112,904 +0.06(+1.00%)
Jul 07, 2009 6.448 6.481 6.306 6.316 82,083,840 -0.15(-2.36%)
Jul 06, 2009 6.438 6.550 6.414 6.469 70,955,592 -0.02(-0.32%)
Jul 02, 2009 6.560 6.632 6.490 6.490 69,941,496 -0.14(-2.15%)
Jul 01, 2009 6.652 6.793 6.608 6.632 113,699,080 +0.01(+0.08%)
Jun 30, 2009 6.661 6.728 6.575 6.627 96,400,472 -0.06(-0.85%)
Jun 29, 2009 6.490 6.692 6.483 6.683 144,604,048 +0.23(+3.64%)
Jun 26, 2009 6.534 6.570 6.435 6.448 134,218,096 -0.09(-1.34%)
Jun 25, 2009 6.488 6.568 6.464 6.536 93,199,800 +0.15(+2.42%)
Jun 24, 2009 6.452 6.508 6.342 6.382 101,211,288 -0.02(-0.37%)
Jun 23, 2009 6.508 6.508 6.395 6.406 73,614,864 -0.07(-1.01%)
Jun 22, 2009 6.500 6.615 6.438 6.471 113,552,520 -0.10(-1.59%)
Jun 19, 2009 6.484 6.592 6.478 6.575 152,688,752 +0.14(+2.13%)
Jun 18, 2009 6.412 6.454 6.298 6.438 105,672,344 +0.02(+0.35%)
Jun 17, 2009 6.286 6.430 6.277 6.416 98,613,984 +0.10(+1.57%)
Jun 16, 2009 6.385 6.400 6.287 6.316 81,807,408 -0.05(-0.78%)
Jun 15, 2009 6.399 6.438 6.296 6.366 75,948,240 -0.11(-1.67%)
Jun 12, 2009 6.366 6.481 6.352 6.474 78,684,816 +0.09(+1.42%)
Jun 11, 2009 6.304 6.469 6.304 6.383 91,406,720 +0.08(+1.20%)
Jun 10, 2009 6.366 6.385 6.226 6.308 82,600,672 -0.01(-0.14%)
Jun 09, 2009 6.378 6.426 6.284 6.316 90,242,584 -0.10(-1.52%)
Jun 08, 2009 6.323 6.452 6.258 6.414 101,968,088 +0.01(+0.16%)
Jun 05, 2009 6.251 6.430 6.250 6.404 151,387,712 +0.22(+3.49%)
Jun 04, 2009 6.126 6.220 6.083 6.188 110,305,288 +0.08(+1.29%)
Jun 03, 2009 6.124 6.147 6.028 6.109 81,328,712 -0.04(-0.59%)
Jun 02, 2009 6.166 6.267 6.107 6.145 96,636,664 -0.03(-0.44%)
Jun 01, 2009 5.967 6.195 5.949 6.172 103,710,048 +0.28(+4.80%)
May 29, 2009 5.888 5.977 5.804 5.889 113,783,440 -0.06(-1.01%)
May 28, 2009 5.889 6.015 5.863 5.949 96,838,392 +0.06(+1.05%)
May 27, 2009 5.915 6.044 5.872 5.888 98,229,192 -0.02(-0.38%)
May 26, 2009 5.805 6.013 5.787 5.910 117,003,536 +0.06(+0.97%)
May 22, 2009 5.884 5.943 5.804 5.853 70,018,040 -0.01(-0.23%)
May 21, 2009 5.883 5.896 5.752 5.867 148,173,328 -0.08(-1.30%)
May 20, 2009 6.167 6.087 5.903 5.944 276,817,312 -0.33(-5.22%)
May 19, 2009 6.167 6.340 6.106 6.272 151,872,784 +0.15(+2.38%)
May 18, 2009 6.035 6.131 5.936 6.126 102,813,696 +0.12(+2.06%)
May 15, 2009 5.992 6.112 5.973 6.003 99,000,000 +0.01(+0.23%)
May 14, 2009 5.900 6.013 5.847 5.989 85,807,232 +0.12(+2.10%)
May 13, 2009 5.934 5.970 5.817 5.865 82,511,520 -0.11(-1.86%)
May 12, 2009 6.020 6.042 5.946 5.977 80,523,704 -0.03(-0.49%)
May 11, 2009 5.836 6.061 5.835 6.006 82,852,912 +0.06(+1.01%)
May 08, 2009 5.973 5.975 5.727 5.946 139,690,336 +0.06(+1.03%)
May 07, 2009 6.251 6.251 5.874 5.885 159,980,224 -0.34(-5.52%)
May 06, 2009 6.287 6.310 6.154 6.229 89,894,856 -0.08(-1.28%)
May 05, 2009 6.272 6.339 6.251 6.310 75,240,696 -0.06(-0.92%)
May 04, 2009 6.301 6.385 6.222 6.368 75,220,920 +0.11(+1.70%)
May 01, 2009 6.164 6.272 6.092 6.262 76,511,312 +0.09(+1.50%)
Apr 30, 2009 6.306 6.412 6.125 6.169 113,181,320 -0.08(-1.29%)
Apr 29, 2009 6.100 6.344 6.085 6.250 81,875,112 +0.18(+2.91%)
Apr 28, 2009 6.015 6.152 5.991 6.073 64,309,080 -0.01(-0.08%)
Apr 27, 2009 6.023 6.205 6.011 6.078 82,781,120 -0.06(-0.98%)
Apr 24, 2009 5.996 6.172 5.972 6.138 104,059,528 +0.18(+2.99%)
Apr 23, 2009 5.958 5.985 5.823 5.960 85,926,792 +0.01(+0.23%)
Apr 22, 2009 5.956 6.093 5.932 5.946 89,520,760 -0.12(-1.98%)
Apr 21, 2009 5.915 6.087 5.877 6.066 83,271,968 +0.12(+2.02%)
Apr 20, 2009 6.063 6.100 5.931 5.946 94,613,600 -0.28(-4.46%)
Apr 17, 2009 6.248 6.272 6.051 6.224 123,859,120 -0.05(-0.82%)
Apr 16, 2009 6.087 6.322 6.080 6.275 123,414,880 +0.30(+5.02%)
Apr 15, 2009 5.793 5.994 5.790 5.975 108,893,864 +0.13(+2.14%)
Apr 14, 2009 5.802 5.889 5.787 5.850 80,669,896 -0.07(-1.16%)
Apr 13, 2009 5.797 5.967 5.739 5.919 76,180,048 +0.02(+0.26%)
Apr 09, 2009 5.812 5.941 5.757 5.903 92,595,528 +0.23(+4.14%)
Apr 08, 2009 5.744 5.797 5.595 5.668 83,672,080 -0.04(-0.75%)
Apr 07, 2009 5.680 5.756 5.622 5.711 81,069,216 -0.08(-1.33%)
Apr 06, 2009 5.833 5.845 5.644 5.788 92,848,160 -0.07(-1.14%)
Apr 03, 2009 5.771 5.985 5.771 5.855 117,118,096 +0.08(+1.37%)
Apr 02, 2009 5.754 5.987 5.744 5.776 134,422,928 +0.14(+2.46%)
Apr 01, 2009 5.377 5.667 5.312 5.637 122,118,152 +0.14(+2.56%)
Mar 31, 2009 5.572 5.625 5.490 5.497 111,934,096 -0.01(-0.19%)
Mar 30, 2009 5.531 5.555 5.397 5.507 166,031,696 -0.19(-3.25%)
Mar 26, 2009 5.451 5.713 5.416 5.692 206,697,456 +0.38(+7.06%)
Mar 25, 2009 5.313 5.401 5.168 5.317 145,435,120 +0.07(+1.27%)
Mar 24, 2009 5.298 5.353 5.229 5.250 107,282,288 -0.10(-1.83%)
Mar 23, 2009 5.241 5.348 5.212 5.348 156,719,056 +0.40(+8.11%)
Mar 20, 2009 5.025 5.142 4.921 4.946 164,786,128 -0.06(-1.20%)
Mar 19, 2009 5.060 5.101 4.970 5.006 111,905,352 +0.04(+0.72%)
Mar 18, 2009 5.032 5.096 4.859 4.970 187,011,744 -0.13(-2.55%)
Mar 17, 2009 5.017 5.101 4.955 5.101 114,306,048 +0.13(+2.52%)
Mar 16, 2009 5.082 5.123 4.955 4.976 103,033,336 -0.07(-1.46%)
Mar 13, 2009 5.075 5.144 4.994 5.049 0 +0.02(+0.37%)
Mar 12, 2009 4.886 5.049 4.811 5.030 140,147,120 +0.13(+2.55%)
Mar 11, 2009 4.778 4.957 4.732 4.905 162,954,368 +0.28(+6.04%)
Mar 10, 2009 4.468 4.648 4.388 4.626 208,001,520 +0.25(+5.68%)
Mar 09, 2009 4.538 4.634 4.353 4.377 178,652,448 -0.25(-5.37%)
Mar 06, 2009 4.490 4.694 4.406 4.626 0 -0.02(-0.37%)
Mar 05, 2009 4.820 4.850 4.597 4.643 176,283,552 -0.27(-5.48%)
Mar 04, 2009 4.970 5.003 4.844 4.912 155,547,536 +0.11(+2.29%)
Mar 02, 2009 4.929 4.982 4.784 4.802 163,105,200 -0.18(-3.52%)
Feb 27, 2009 5.096 5.137 4.964 4.977 0 -0.21(-4.00%)
Feb 26, 2009 5.207 5.331 5.157 5.185 123,947,520 +0.02(+0.40%)
Feb 25, 2009 5.068 5.255 5.006 5.164 163,859,792 +0.09(+1.69%)
Feb 24, 2009 4.998 5.132 4.929 5.078 238,696,400 +0.06(+1.16%)
Feb 23, 2009 5.365 5.397 5.001 5.020 189,576,512 -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 5.259 5.382 332,679,168 -0.46(-7.89%)
Feb 18, 2009 5.934 5.996 5.749 5.843 166,719,824 -0.04(-0.76%)
Feb 17, 2009 6.013 6.037 5.884 5.888 121,290,200 -0.26(-4.27%)
Feb 13, 2009 6.013 6.214 5.980 6.150 121,130,304 +0.11(+1.79%)
Feb 12, 2009 5.874 6.049 5.788 6.042 114,973,256 +0.03(+0.46%)
Feb 11, 2009 6.080 6.095 5.924 6.015 99,842,616 -0.02(-0.37%)
Feb 10, 2009 6.167 6.291 6.001 6.037 100,497,768 -0.19(-3.08%)
Feb 09, 2009 6.250 6.303 6.190 6.229 82,134,432 -0.09(-1.41%)
Feb 06, 2009 6.040 6.378 6.009 6.318 135,828,608 +0.30(+5.02%)
Feb 05, 2009 6.078 6.081 5.960 6.016 160,367,776 -0.16(-2.61%)
Feb 04, 2009 6.181 6.344 6.150 6.178 84,780,944 -0.01(-0.19%)
Feb 03, 2009 5.997 6.215 5.903 6.190 83,931,896 +0.25(+4.15%)
Feb 02, 2009 5.855 6.051 5.829 5.943 91,546,584 -0.02(-0.26%)
Jan 30, 2009 6.195 6.229 5.915 5.958 0 -0.20(-3.28%)
Jan 29, 2009 6.262 6.344 6.141 6.160 86,210,184 -0.25(-3.96%)
Jan 28, 2009 6.251 6.467 6.212 6.414 102,867,056 +0.26(+4.24%)
Jan 27, 2009 6.143 6.188 6.052 6.154 69,217,760 +0.05(+0.90%)
Jan 26, 2009 6.135 6.167 6.008 6.099 101,538,208 -0.04(-0.61%)
Jan 23, 2009 5.975 6.289 5.924 6.136 111,745,000 +0.05(+0.85%)
Jan 22, 2009 5.901 6.167 5.829 6.085 124,115,808 +0.07(+1.08%)
Jan 21, 2009 5.860 6.027 5.733 6.020 105,087,000 +0.30(+5.31%)
Jan 20, 2009 5.903 5.946 5.689 5.716 103,397,032 -0.25(-4.11%)
Jan 16, 2009 6.207 6.207 5.860 5.961 168,201,360 -0.17(-2.74%)
Jan 15, 2009 6.085 6.191 5.994 6.130 138,234,656 +0.06(+1.02%)
Jan 14, 2009 6.088 6.138 5.982 6.068 116,204,696 -0.08(-1.23%)
Jan 13, 2009 6.258 6.298 6.124 6.143 115,498,432 -0.20(-3.11%)
Jan 12, 2009 6.421 6.447 6.262 6.340 87,218,776 -0.09(-1.36%)
Jan 09, 2009 6.483 6.553 6.334 6.428 99,328,480 -0.03(-0.40%)
Jan 08, 2009 6.464 6.472 6.320 6.454 90,424,112 -0.03(-0.53%)
Jan 07, 2009 6.594 6.637 6.387 6.488 145,298,496 -0.25(-3.74%)
Jan 06, 2009 6.358 6.778 6.342 6.740 178,656,624 +0.51(+8.20%)
Jan 05, 2009 6.310 6.310 6.181 6.229 85,087,952 -0.08(-1.30%)
Jan 02, 2009 6.215 6.334 6.080 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 74,762,528 +0.02(+0.28%)
Dec 30, 2008 6.128 6.217 6.051 6.205 62,843,104 +0.10(+1.71%)
Dec 29, 2008 6.066 6.109 5.996 6.100 62,166,092 +0.10(+1.74%)
Dec 26, 2008 5.951 6.021 5.951 5.996 26,124,352 +0.05(+0.84%)
Dec 24, 2008 5.919 5.985 5.889 5.946 26,426,228 +0.02(+0.38%)
Dec 23, 2008 6.004 6.075 5.891 5.924 60,425,144 -0.03(-0.58%)
Dec 22, 2008 6.078 6.080 5.836 5.958 77,050,248 -0.11(-1.84%)
Dec 19, 2008 6.052 6.176 5.979 6.069 128,990,112 +0.01(+0.08%)
Dec 18, 2008 6.289 6.289 5.948 6.064 106,393,304 -0.19(-3.02%)
Dec 17, 2008 6.183 6.376 6.054 6.253 97,175,904 +0.03(+0.41%)
Dec 16, 2008 6.057 6.267 5.991 6.227 113,620,480 +0.26(+4.31%)
Dec 15, 2008 6.183 6.190 5.900 5.970 88,609,808 -0.20(-3.20%)
Dec 12, 2008 5.840 6.190 5.829 6.167 102,508,488 +0.20(+3.42%)
Dec 11, 2008 5.888 6.217 5.871 5.963 100,130,312 -0.05(-0.91%)
Dec 10, 2008 5.847 6.088 5.847 6.018 82,768,616 +0.10(+1.71%)
Dec 09, 2008 5.922 6.184 5.895 5.917 106,936,456 -0.12(-2.04%)
Dec 08, 2008 5.898 6.145 5.824 6.040 116,000,144 +0.29(+5.07%)
Dec 05, 2008 5.639 5.876 5.456 5.749 124,790,088 +0.02(+0.42%)
Dec 04, 2008 5.951 5.999 5.629 5.725 108,621,064 -0.25(-4.11%)
Dec 03, 2008 5.757 5.984 5.667 5.970 127,205,360 +0.09(+1.60%)
Dec 02, 2008 5.804 5.922 5.672 5.876 126,315,960 +0.14(+2.48%)
Dec 01, 2008 5.843 5.970 5.733 5.733 122,796,488 -0.32(-5.22%)
Nov 28, 2008 5.972 6.061 5.924 6.049 43,125,388 +0.01(+0.20%)
Nov 26, 2008 5.721 6.044 5.661 6.037 128,995,216 +0.28(+4.79%)
Nov 25, 2008 6.100 6.107 5.637 5.761 219,564,960 -0.36(-5.88%)
Nov 24, 2008 6.018 6.172 5.737 6.121 195,745,328 +0.18(+3.06%)
Nov 21, 2008 5.583 5.970 5.540 5.939 224,537,712 +0.48(+8.83%)
Nov 20, 2008 5.619 5.907 5.389 5.457 236,060,000 -0.21(-3.63%)
Nov 19, 2008 5.692 5.973 5.649 5.663 211,247,568 -0.10(-1.67%)
Nov 18, 2008 5.754 5.802 5.444 5.759 396,560,608 +0.73(+14.49%)
Nov 17, 2008 5.108 5.247 5.001 5.030 92,141,576 -0.19(-3.68%)
Nov 14, 2008 5.267 5.487 5.144 5.223 0 -0.21(-3.94%)
Nov 13, 2008 5.255 5.463 4.840 5.437 222,833,024 +0.10(+1.83%)
Nov 12, 2008 5.517 5.596 5.315 5.339 118,616,536 -0.36(-6.35%)
Nov 11, 2008 5.775 5.828 5.523 5.701 93,813,968 -0.16(-2.69%)
Nov 10, 2008 6.056 6.131 5.754 5.859 91,672,216 -0.08(-1.36%)
Nov 07, 2008 5.802 5.999 5.752 5.939 106,059,872 +0.17(+2.97%)
Nov 06, 2008 6.030 6.073 5.723 5.768 172,997,376 -0.45(-7.20%)
Nov 05, 2008 6.496 6.507 6.167 6.215 130,521,608 -0.34(-5.20%)
Nov 04, 2008 6.711 6.711 6.414 6.556 157,912,528 -0.06(-0.96%)
Nov 03, 2008 6.524 6.754 6.524 6.620 126,726,072 +0.06(+0.86%)
Oct 31, 2008 6.368 6.731 6.368 6.563 167,835,360 +0.10(+1.57%)
Oct 30, 2008 6.272 6.563 6.210 6.462 171,365,392 +0.39(+6.47%)
Oct 29, 2008 6.004 6.292 5.949 6.069 163,671,008 +0.05(+0.88%)
Oct 28, 2008 5.444 6.033 5.277 6.016 161,911,008 +0.67(+12.54%)
Oct 27, 2008 5.437 5.617 5.317 5.346 139,767,040 -0.22(-3.88%)
Oct 24, 2008 5.186 5.713 5.149 5.562 160,767,760 -0.12(-2.14%)
Oct 23, 2008 6.039 6.088 5.444 5.684 220,992,592 -0.36(-5.90%)
Oct 22, 2008 6.406 6.406 5.879 6.040 179,121,280 -0.48(-7.41%)
Oct 21, 2008 6.894 6.978 6.493 6.524 163,468,880 -0.51(-7.22%)
Oct 20, 2008 6.910 7.076 6.704 7.031 126,384,328 +0.22(+3.27%)
Oct 17, 2008 6.764 7.081 6.553 6.808 128,545,208 +0.01(+0.13%)
Oct 16, 2008 6.624 6.831 6.354 6.800 169,832,320 +0.18(+2.72%)
Oct 15, 2008 6.752 6.961 6.575 6.620 168,598,416 -0.32(-4.60%)
Oct 14, 2008 7.208 7.373 6.838 6.939 166,073,056 -0.16(-2.25%)
Oct 13, 2008 6.601 7.184 6.490 7.098 156,765,632 +0.75(+11.89%)
Oct 10, 2008 6.212 6.970 6.087 6.344 0 -0.26(-3.90%)
Oct 09, 2008 7.000 7.050 6.601 6.601 197,656,880 -0.26(-3.75%)
Oct 08, 2008 6.474 7.201 6.368 6.858 240,778,592 +0.05(+0.81%)
Oct 07, 2008 6.988 7.167 6.788 6.803 159,918,976 -0.22(-3.10%)
Oct 06, 2008 7.246 7.373 6.740 7.021 172,581,936 -0.35(-4.77%)
Oct 03, 2008 7.388 7.734 7.307 7.373 0 -0.04(-0.60%)
Oct 02, 2008 7.590 7.595 7.193 7.417 165,464,768 -0.29(-3.80%)
Oct 01, 2008 7.914 8.010 7.619 7.710 128,398,416 -0.22(-2.75%)
Sep 30, 2008 7.755 7.971 7.712 7.928 130,277,632 +0.29(+3.79%)
Sep 29, 2008 8.086 8.127 7.592 7.638 160,355,120 -0.56(-6.82%)
Sep 26, 2008 8.046 8.329 8.046 8.197 0 +0.02(+0.23%)
Sep 25, 2008 8.000 8.307 7.914 8.178 129,247,408 +0.16(+1.97%)
Sep 24, 2008 8.052 8.124 7.907 8.021 117,252,136 -0.02(-0.21%)
Sep 23, 2008 8.149 8.309 7.998 8.038 114,111,944 -0.05(-0.59%)
Sep 22, 2008 8.350 8.379 8.043 8.086 129,035,200 -0.19(-2.28%)
Sep 19, 2008 8.379 8.436 8.180 8.274 0 +0.23(+2.83%)
Sep 18, 2008 7.969 8.177 7.894 8.046 214,592,688 +0.20(+2.58%)
Sep 17, 2008 8.163 8.212 7.834 7.844 186,035,584 -0.46(-5.49%)
Sep 16, 2008 7.678 8.401 7.551 8.300 311,859,584 +0.53(+6.79%)
Sep 15, 2008 7.847 7.986 7.772 7.772 148,757,120 -0.28(-3.49%)
Sep 12, 2008 8.015 8.089 7.937 8.053 98,104,144 -0.04(-0.47%)
Sep 11, 2008 7.926 8.134 7.914 8.091 148,593,856 +0.07(+0.92%)
Sep 10, 2008 7.918 8.079 7.890 8.017 129,579,416 +0.13(+1.63%)
Sep 09, 2008 7.974 8.106 7.889 7.889 152,262,432 +0.05(+0.59%)
Sep 08, 2008 7.811 7.861 7.688 7.842 110,040,008 +0.13(+1.73%)
Sep 05, 2008 7.563 7.739 7.541 7.709 0 +0.09(+1.12%)
Sep 04, 2008 7.714 7.731 7.561 7.623 91,437,008 -0.11(-1.40%)
Sep 03, 2008 7.854 7.931 7.637 7.731 110,938,952 -0.16(-1.98%)
Sep 02, 2008 8.089 8.194 7.835 7.887 116,348,760 -0.16(-1.96%)
Aug 29, 2008 8.015 8.117 8.002 8.045 0 -0.07(-0.87%)
Aug 28, 2008 8.026 8.115 7.983 8.115 79,437,032 +0.09(+1.13%)
Aug 27, 2008 7.998 8.096 7.981 8.024 79,061,504 -0.01(-0.13%)
Aug 26, 2008 8.007 8.058 7.983 8.034 59,045,560 +0.01(+0.11%)
Aug 25, 2008 7.998 8.100 7.974 8.026 70,469,856 -0.04(-0.53%)
Aug 22, 2008 7.971 8.096 7.938 8.069 0 +0.10(+1.31%)
Aug 21, 2008 7.835 7.981 7.820 7.964 83,988,880 +0.05(+0.63%)
Aug 20, 2008 7.715 7.949 7.681 7.914 193,415,488 +0.42(+5.65%)
Aug 19, 2008 7.613 7.613 7.429 7.491 132,506,664 -0.16(-2.04%)
Aug 18, 2008 7.830 7.844 7.518 7.647 105,481,064 -0.17(-2.17%)
Aug 15, 2008 7.822 7.859 7.736 7.817 0 +0.02(+0.20%)
Aug 14, 2008 7.767 7.846 7.739 7.801 64,473,092 -0.02(-0.24%)
Aug 13, 2008 7.851 7.897 7.760 7.820 52,743,764 -0.01(-0.15%)
Aug 12, 2008 7.823 7.885 7.729 7.832 49,517,064 -0.01(-0.11%)
Aug 11, 2008 7.858 7.943 7.767 7.841 61,609,772 -0.02(-0.20%)
Aug 08, 2008 7.774 7.878 7.681 7.856 86,104,584 +0.05(+0.68%)
Aug 07, 2008 7.715 7.863 7.647 7.803 75,053,416 +0.06(+0.80%)
Aug 06, 2008 7.678 7.798 7.652 7.741 71,274,376 +0.03(+0.33%)
Aug 05, 2008 7.570 7.748 7.539 7.715 77,665,304 +0.18(+2.41%)
Aug 04, 2008 7.494 7.621 7.482 7.534 55,341,024 -0.00(-0.05%)
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.