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

Hewlett-Packard (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2009 36.13 36.33 34.50 34.75 0 -1.18(-3.28%)
Jan 29, 2009 36.52 37.00 35.82 35.93 14,781,128 -1.48(-3.96%)
Jan 28, 2009 36.46 37.72 36.23 37.41 17,637,024 +1.52(+4.24%)
Jan 27, 2009 35.83 36.09 35.30 35.89 11,867,700 +0.32(+0.90%)
Jan 26, 2009 35.78 35.97 35.04 35.57 17,409,188 -0.22(-0.61%)
Jan 24, 2009 34.85 36.68 34.55 35.79 0 +0.00(+0.00%)
Jan 23, 2009 34.85 36.68 34.55 35.79 19,159,188 +0.30(+0.85%)
Jan 22, 2009 34.42 35.97 34.00 35.49 21,280,220 +0.38(+1.08%)
Jan 21, 2009 34.18 35.15 33.44 35.11 18,017,644 +1.77(+5.31%)
Jan 20, 2009 34.43 34.68 33.18 33.34 17,727,892 -1.43(-4.11%)
Jan 16, 2009 36.20 36.20 34.18 34.77 28,838,888 -0.98(-2.74%)
Jan 15, 2009 35.49 36.11 34.96 35.75 23,700,960 +0.36(+1.02%)
Jan 14, 2009 35.51 35.80 34.89 35.39 19,923,824 -0.44(-1.23%)
Jan 13, 2009 36.50 36.73 35.72 35.83 19,802,732 -1.15(-3.11%)
Jan 12, 2009 37.45 37.60 36.52 36.98 14,954,056 -0.51(-1.36%)
Jan 10, 2009 37.81 38.22 36.94 37.49 0 +0.00(+0.00%)
Jan 09, 2009 37.81 38.22 36.94 37.49 17,030,320 -0.15(-0.40%)
Jan 08, 2009 37.70 37.75 36.86 37.64 15,503,625 -0.20(-0.53%)
Jan 07, 2009 38.46 38.71 37.25 37.84 24,912,088 -1.47(-3.74%)
Jan 06, 2009 37.08 39.53 36.99 39.31 30,631,490 +2.98(+8.20%)
Jan 05, 2009 36.80 36.80 36.05 36.33 14,588,716 -0.48(-1.30%)
Jan 02, 2009 36.25 36.94 35.46 36.81 0 +0.52(+1.43%)
Jan 01, 2009 36.14 36.96 35.94 36.29 0 +0.00(+0.00%)
Dec 31, 2008 36.14 36.96 35.94 36.29 12,818,375 +0.10(+0.28%)
Dec 30, 2008 35.74 36.26 35.29 36.19 10,774,736 +0.61(+1.71%)
Dec 29, 2008 35.38 35.63 34.97 35.58 10,658,659 +0.61(+1.74%)
Dec 26, 2008 34.71 35.12 34.71 34.97 4,479,139 +0.29(+0.84%)
Dec 24, 2008 34.52 34.91 34.35 34.68 4,530,897 +0.13(+0.38%)
Dec 23, 2008 35.02 35.43 34.36 34.55 10,360,166 -0.20(-0.58%)
Dec 22, 2008 35.45 35.46 34.04 34.75 13,210,616 -0.65(-1.84%)
Dec 20, 2008 35.30 36.02 34.87 35.40 0 +0.00(+0.00%)
Dec 19, 2008 35.30 36.02 34.87 35.40 22,115,942 +0.03(+0.08%)
Dec 18, 2008 36.68 36.68 34.69 35.37 18,241,616 -1.10(-3.02%)
Dec 17, 2008 36.06 37.19 35.31 36.47 16,661,251 +0.15(+0.41%)
Dec 16, 2008 35.33 36.55 34.94 36.32 19,480,748 +1.50(+4.31%)
Dec 15, 2008 36.06 36.10 34.41 34.82 15,192,555 -1.15(-3.20%)
Dec 13, 2008 34.06 36.10 34.00 35.97 0 +0.00(+0.00%)
Dec 12, 2008 34.06 36.10 34.00 35.97 17,575,546 +1.19(+3.42%)
Dec 11, 2008 34.34 36.26 34.24 34.78 17,167,798 -0.32(-0.91%)
Dec 10, 2008 34.10 35.51 34.10 35.10 14,191,056 +0.59(+1.71%)
Dec 09, 2008 34.54 36.07 34.38 34.51 18,334,742 -0.72(-2.04%)
Dec 08, 2008 34.40 35.84 33.97 35.23 19,888,752 +1.70(+5.07%)
Dec 06, 2008 32.89 34.27 31.82 33.53 0 +0.00(+0.00%)
Dec 05, 2008 32.89 34.27 31.82 33.53 21,395,828 +0.14(+0.42%)
Dec 04, 2008 34.71 34.99 32.83 33.39 18,623,576 -1.43(-4.11%)
Dec 03, 2008 33.58 34.90 33.05 34.82 21,809,938 +0.55(+1.60%)
Dec 02, 2008 33.85 34.54 33.08 34.27 21,657,446 +0.83(+2.48%)
Dec 01, 2008 34.08 34.82 33.44 33.44 21,054,016 -1.84(-5.22%)
Nov 28, 2008 34.83 35.35 34.55 35.28 7,394,044 +0.07(+0.20%)
Nov 26, 2008 33.37 35.25 33.02 35.21 22,116,816 +1.61(+4.79%)
Nov 25, 2008 35.58 35.62 32.88 33.60 37,645,412 -2.10(-5.88%)
Nov 24, 2008 35.10 36.00 33.46 35.70 33,561,428 +1.06(+3.06%)
Nov 21, 2008 32.56 34.82 32.31 34.64 38,498,012 +2.81(+8.83%)
Nov 20, 2008 32.77 34.45 31.43 31.83 40,473,560 -1.20(-3.63%)
Nov 19, 2008 33.20 34.84 32.95 33.03 36,219,356 -0.56(-1.67%)
Nov 18, 2008 33.56 33.84 31.75 33.59 67,992,120 +4.25(+14.49%)
Nov 17, 2008 29.79 30.60 29.17 29.34 15,798,093 -1.12(-3.68%)
Nov 14, 2008 30.72 32.00 30.00 30.46 0 -1.25(-3.94%)
Nov 13, 2008 30.65 31.86 28.23 31.71 38,205,736 +0.57(+1.83%)
Nov 12, 2008 32.18 32.64 31.00 31.14 20,337,344 -2.11(-6.35%)
Nov 11, 2008 33.68 33.99 32.21 33.25 16,084,831 -0.92(-2.69%)
Nov 10, 2008 35.32 35.76 33.56 34.17 15,717,618 -0.47(-1.36%)
Nov 07, 2008 33.84 34.99 33.55 34.64 18,184,448 +1.00(+2.97%)
Nov 06, 2008 35.17 35.42 33.38 33.64 29,661,188 -2.61(-7.20%)
Nov 05, 2008 37.89 37.95 35.97 36.25 22,378,524 -1.99(-5.20%)
Nov 04, 2008 39.14 39.14 37.41 38.24 27,074,820 -0.37(-0.96%)
Nov 03, 2008 38.05 39.39 38.05 38.61 21,727,762 +0.33(+0.86%)
Oct 31, 2008 37.14 39.26 37.14 38.28 28,776,136 +0.59(+1.57%)
Oct 30, 2008 36.58 38.28 36.22 37.69 29,381,376 +2.29(+6.47%)
Oct 29, 2008 35.02 36.70 34.70 35.40 28,062,140 +0.31(+0.88%)
Oct 28, 2008 31.75 35.19 30.78 35.09 27,760,380 +3.91(+12.54%)
Oct 27, 2008 31.71 32.76 31.01 31.18 23,963,696 -1.26(-3.88%)
Oct 25, 2008 30.25 33.32 30.03 32.44 0 +0.00(+0.00%)
Oct 24, 2008 30.25 33.32 30.03 32.44 27,564,364 -0.71(-2.14%)
Oct 23, 2008 35.22 35.51 31.75 33.15 37,890,184 -2.08(-5.90%)
Oct 22, 2008 37.36 37.36 34.29 35.23 30,711,158 -2.82(-7.41%)
Oct 21, 2008 40.21 40.70 37.87 38.05 28,027,484 -2.96(-7.22%)
Oct 20, 2008 40.30 41.27 39.10 41.01 21,669,168 +1.30(+3.27%)
Oct 17, 2008 39.45 41.30 38.22 39.71 22,039,660 +0.05(+0.13%)
Oct 16, 2008 38.63 39.84 37.06 39.66 29,118,524 +1.05(+2.72%)
Oct 15, 2008 39.38 40.60 38.35 38.61 28,906,964 -1.86(-4.60%)
Oct 14, 2008 42.04 43.00 39.88 40.47 28,473,980 -0.93(-2.25%)
Oct 13, 2008 38.50 41.90 37.85 41.40 26,878,180 +4.40(+11.89%)
Oct 10, 2008 36.23 40.65 35.50 37.00 0 -1.50(-3.90%)
Oct 09, 2008 40.83 41.12 38.50 38.50 33,889,172 -1.50(-3.75%)
Oct 08, 2008 37.76 42.00 37.14 40.00 41,282,584 +0.32(+0.81%)
Oct 07, 2008 40.76 41.80 39.59 39.68 27,418,836 -1.27(-3.10%)
Oct 06, 2008 42.26 43.00 39.31 40.95 29,589,958 -2.05(-4.77%)
Oct 04, 2008 43.09 45.11 42.62 43.00 0 +0.00(+0.00%)
Oct 03, 2008 43.09 45.11 42.62 43.00 0 -0.26(-0.60%)
Oct 02, 2008 44.27 44.30 41.95 43.26 28,369,686 -1.71(-3.80%)
Oct 01, 2008 46.16 46.72 44.44 44.97 22,014,492 -1.27(-2.75%)
Sep 30, 2008 45.23 46.49 44.98 46.24 22,336,692 +1.69(+3.79%)
Sep 29, 2008 47.16 47.40 44.28 44.55 27,493,614 -3.26(-6.82%)
Sep 27, 2008 46.93 48.58 46.93 47.81 0 +0.00(+0.00%)
Sep 26, 2008 46.93 48.58 46.93 47.81 0 +0.11(+0.23%)
Sep 25, 2008 46.66 48.45 46.16 47.70 22,160,056 +0.92(+1.97%)
Sep 24, 2008 46.96 47.38 46.12 46.78 20,103,412 -0.10(-0.21%)
Sep 23, 2008 47.53 48.46 46.65 46.88 19,565,012 -0.28(-0.59%)
Sep 22, 2008 48.70 48.87 46.91 47.16 22,123,672 -1.10(-2.28%)
Sep 19, 2008 48.87 49.20 47.71 48.26 0 +1.33(+2.83%)
Sep 18, 2008 46.48 47.69 46.04 46.93 36,792,892 +1.18(+2.58%)
Sep 17, 2008 47.61 47.90 45.69 45.75 31,896,648 -2.66(-5.49%)
Sep 16, 2008 44.78 49.00 44.04 48.41 53,469,744 +3.08(+6.79%)
Sep 15, 2008 45.77 46.58 45.33 45.33 25,505,084 -1.64(-3.49%)
Sep 12, 2008 46.75 47.18 46.29 46.97 16,820,402 -0.22(-0.47%)
Sep 11, 2008 46.23 47.44 46.16 47.19 25,477,092 +0.43(+0.92%)
Sep 10, 2008 46.18 47.12 46.02 46.76 22,216,980 +0.75(+1.63%)
Sep 09, 2008 46.51 47.28 46.01 46.01 26,106,086 +0.27(+0.59%)
Sep 08, 2008 45.56 45.85 44.84 45.74 18,866,860 +0.78(+1.73%)
Sep 06, 2008 44.11 45.14 43.98 44.96 0 +0.00(+0.00%)
Sep 05, 2008 44.11 45.14 43.98 44.96 0 +0.50(+1.12%)
Sep 04, 2008 44.99 45.09 44.10 44.46 15,677,291 -0.63(-1.40%)
Sep 03, 2008 45.81 46.26 44.55 45.09 19,020,988 -0.91(-1.98%)
Sep 02, 2008 47.18 47.79 45.70 46.00 19,948,524 -0.92(-1.96%)
Aug 30, 2008 46.75 47.34 46.67 46.92 0 +0.00(+0.00%)
Aug 29, 2008 46.75 47.34 46.67 46.92 0 -0.41(-0.87%)
Aug 28, 2008 46.81 47.33 46.56 47.33 13,619,840 +0.53(+1.13%)
Aug 27, 2008 46.65 47.22 46.55 46.80 13,555,455 -0.06(-0.13%)
Aug 26, 2008 46.70 47.00 46.56 46.86 10,123,630 +0.05(+0.11%)
Aug 25, 2008 46.65 47.24 46.51 46.81 12,082,377 -0.25(-0.53%)
Aug 23, 2008 46.49 47.22 46.30 47.06 0 +0.00(+0.00%)
Aug 22, 2008 46.49 47.22 46.30 47.06 0 +0.61(+1.31%)
Aug 21, 2008 45.70 46.55 45.61 46.45 14,400,275 +0.29(+0.63%)
Aug 20, 2008 45.00 46.36 44.80 46.16 33,161,964 +2.47(+5.65%)
Aug 19, 2008 44.40 44.40 43.33 43.69 22,718,870 -0.91(-2.04%)
Aug 18, 2008 45.67 45.75 43.85 44.60 18,085,208 -0.99(-2.17%)
Aug 16, 2008 45.62 45.84 45.12 45.59 0 +0.00(+0.00%)
Aug 15, 2008 45.62 45.84 45.12 45.59 0 +0.09(+0.20%)
Aug 14, 2008 45.30 45.76 45.14 45.50 11,054,205 -0.11(-0.24%)
Aug 13, 2008 45.79 46.06 45.26 45.61 9,043,158 -0.07(-0.15%)
Aug 12, 2008 45.63 45.99 45.08 45.68 8,489,926 -0.05(-0.11%)
Aug 11, 2008 45.83 46.33 45.30 45.73 10,563,276 -0.09(-0.20%)
Aug 08, 2008 45.34 45.95 44.80 45.82 14,763,023 +0.31(+0.68%)
Aug 07, 2008 45.00 45.86 44.60 45.51 12,868,249 +0.36(+0.80%)
Aug 06, 2008 44.78 45.48 44.63 45.15 12,220,316 +0.15(+0.33%)
Aug 05, 2008 44.15 45.19 43.97 45.00 13,316,070 +1.06(+2.41%)
Aug 04, 2008 43.71 44.45 43.64 43.94 9,488,470 -0.02(-0.05%)
Aug 01, 2008 44.80 45.00 43.70 43.96 11,023,157 -0.84(-1.87%)
Jul 31, 2008 44.85 45.39 44.51 44.80 14,554,292 -0.26(-0.58%)
Jul 30, 2008 44.49 45.17 44.25 45.06 16,043,554 +0.93(+2.11%)
Jul 29, 2008 44.13 44.50 43.02 44.13 16,930,850 +1.13(+2.63%)
Jul 28, 2008 43.47 43.83 42.69 43.00 11,017,037 -0.71(-1.62%)
Jul 25, 2008 43.42 44.00 43.05 43.71 11,764,996 +0.33(+0.76%)
Jul 24, 2008 44.42 44.42 43.32 43.38 13,793,196 -0.90(-2.03%)
Jul 23, 2008 43.41 44.68 43.41 44.28 16,321,474 +0.75(+1.72%)
Jul 22, 2008 42.90 43.56 42.63 43.53 15,127,995 +0.18(+0.42%)
Jul 21, 2008 43.60 43.70 42.79 43.35 10,955,715 -0.07(-0.16%)
Jul 18, 2008 42.99 43.95 42.93 43.42 14,163,800 +0.19(+0.44%)
Jul 17, 2008 43.00 43.65 42.30 43.23 18,951,904 +0.89(+2.10%)
Jul 16, 2008 41.31 42.45 41.00 42.34 18,772,468 +0.69(+1.66%)
Jul 15, 2008 41.07 42.08 40.83 41.65 21,884,524 -0.14(-0.34%)
Jul 14, 2008 41.91 42.12 41.07 41.79 16,965,740 +0.20(+0.48%)
Jul 11, 2008 41.19 42.04 41.04 41.59 18,709,782 +0.14(+0.34%)
Jul 10, 2008 42.39 42.48 41.05 41.45 26,563,744 -0.76(-1.80%)
Jul 09, 2008 43.61 43.61 42.14 42.21 16,419,638 -1.24(-2.85%)
Jul 08, 2008 43.81 43.94 42.73 43.45 18,019,940 -0.55(-1.25%)
Jul 07, 2008 43.61 44.95 43.39 44.00 14,851,344 +0.56(+1.29%)
Jul 04, 2008 43.60 43.79 42.66 43.44 13,615,086 +0.00(+0.00%)
Jul 03, 2008 43.60 43.79 42.66 43.44 13,615,086 -0.17(-0.39%)
Jul 02, 2008 44.12 44.45 43.51 43.61 10,459,555 -0.39(-0.89%)
Jul 01, 2008 43.54 44.37 43.17 44.00 19,226,682 -0.21(-0.48%)
Jun 30, 2008 44.89 45.43 43.84 44.21 15,405,882 -0.37(-0.83%)
Jun 27, 2008 44.60 44.83 44.03 44.58 14,519,886 -0.09(-0.20%)
Jun 26, 2008 45.25 45.25 44.26 44.67 17,607,152 -0.93(-2.04%)
Jun 25, 2008 45.14 46.20 45.14 45.60 11,741,479 +0.56(+1.24%)
Jun 24, 2008 45.21 45.47 44.86 45.04 17,041,714 -0.47(-1.03%)
Jun 23, 2008 45.87 45.98 45.34 45.51 11,068,026 -0.13(-0.28%)
Jun 20, 2008 46.05 46.58 45.14 45.64 20,128,968 -0.95(-2.04%)
Jun 19, 2008 46.15 46.94 45.79 46.59 14,170,813 +0.00(+0.00%)
Jun 18, 2008 46.82 47.05 46.06 46.59 15,720,900 -0.75(-1.58%)
Jun 17, 2008 47.89 48.00 47.09 47.34 12,398,270 -0.24(-0.50%)
Jun 16, 2008 47.05 48.03 47.00 47.58 10,174,576 +0.13(+0.27%)
Jun 13, 2008 47.14 48.08 47.09 47.45 13,987,386 +0.48(+1.02%)
Jun 12, 2008 46.76 47.38 46.68 46.97 11,114,758 +0.49(+1.05%)
Jun 11, 2008 47.50 47.52 46.31 46.48 13,909,713 -1.09(-2.29%)
Jun 10, 2008 47.72 48.17 47.20 47.57 12,596,950 -0.06(-0.13%)
Jun 09, 2008 47.68 47.86 47.18 47.63 10,787,247 +0.00(+0.00%)
Jun 06, 2008 48.09 48.45 47.50 47.63 16,769,957 -0.88(-1.81%)
Jun 05, 2008 47.12 48.74 46.94 48.51 22,720,976 +1.70(+3.63%)
Jun 04, 2008 46.02 47.17 46.02 46.81 13,172,118 +0.57(+1.23%)
Jun 03, 2008 46.57 46.97 46.05 46.24 14,582,594 -0.01(-0.02%)
Jun 02, 2008 46.86 47.01 45.75 46.25 14,588,466 -0.81(-1.72%)
May 30, 2008 47.05 47.60 46.92 47.06 17,548,828 +0.15(+0.32%)
May 29, 2008 46.48 47.09 46.15 46.91 14,574,994 +0.39(+0.84%)
May 28, 2008 46.00 46.65 45.94 46.52 17,902,012 +0.82(+1.79%)
May 27, 2008 45.03 45.96 45.01 45.70 15,638,875 +0.74(+1.65%)
May 26, 2008 44.79 45.15 44.71 44.96 0 +0.00(+0.00%)
May 23, 2008 44.79 45.15 44.71 44.96 16,780,664 +0.06(+0.13%)
May 22, 2008 45.21 45.32 44.70 44.90 29,273,536 +0.10(+0.22%)
May 21, 2008 46.20 46.35 44.40 44.80 34,509,156 -1.66(-3.57%)
May 20, 2008 46.68 46.83 45.88 46.46 21,709,412 -0.25(-0.54%)
May 19, 2008 47.32 48.05 46.44 46.71 20,830,864 -0.58(-1.23%)
May 16, 2008 47.07 47.52 46.31 47.29 24,843,916 +0.56(+1.20%)
May 15, 2008 45.87 47.07 45.28 46.73 28,667,840 +1.09(+2.39%)
May 14, 2008 44.92 46.48 44.90 45.64 55,003,348 +1.37(+3.09%)
May 13, 2008 44.39 45.85 43.27 44.27 141,729,344 -2.56(-5.47%)
May 12, 2008 49.39 49.97 45.85 46.83 40,192,840 -2.30(-4.68%)
May 09, 2008 48.85 49.35 48.60 49.13 9,614,366 +0.07(+0.14%)
May 08, 2008 48.87 49.45 48.46 49.06 10,573,454 +0.41(+0.84%)
May 07, 2008 48.57 49.87 48.37 48.65 18,783,524 +0.01(+0.02%)
May 06, 2008 48.24 48.86 47.54 48.64 11,557,567 +0.36(+0.75%)
May 05, 2008 48.08 48.59 47.80 48.28 8,667,627 -0.08(-0.17%)
May 02, 2008 48.29 48.52 47.75 48.36 11,658,813 +0.33(+0.69%)
May 01, 2008 46.35 48.18 46.25 48.03 16,566,134 +1.68(+3.62%)
Apr 30, 2008 48.03 48.03 46.11 46.35 16,544,129 -1.49(-3.11%)
Apr 29, 2008 47.59 48.03 47.32 47.84 9,457,825 +0.25(+0.53%)
Apr 28, 2008 47.45 47.90 47.25 47.59 8,123,410 +0.14(+0.30%)
Apr 25, 2008 48.30 48.30 46.77 47.45 12,338,740 -0.90(-1.86%)
Apr 24, 2008 48.02 48.95 47.85 48.35 10,500,152 +0.34(+0.71%)
Apr 23, 2008 48.18 48.58 47.74 48.01 10,494,451 -0.16(-0.33%)
Apr 22, 2008 48.35 48.46 47.72 48.17 9,826,266 -0.28(-0.58%)
Apr 21, 2008 47.95 48.53 47.60 48.45 8,102,566 +0.27(+0.56%)
Apr 18, 2008 47.82 48.50 47.73 48.18 16,738,636 +0.87(+1.84%)
Apr 17, 2008 47.36 47.50 46.72 47.31 9,375,583 +0.21(+0.45%)
Apr 16, 2008 46.50 47.24 46.34 47.10 12,897,220 +1.28(+2.79%)
Apr 15, 2008 46.04 46.13 45.29 45.82 8,553,537 +0.00(+0.00%)
Apr 14, 2008 45.37 46.25 45.22 45.82 8,714,933 +0.35(+0.77%)
Apr 11, 2008 46.27 46.35 45.35 45.47 10,276,954 -1.10(-2.36%)
Apr 10, 2008 45.90 46.83 45.90 46.57 10,847,592 +0.48(+1.04%)
Apr 09, 2008 46.06 46.23 45.26 46.09 11,880,807 +0.02(+0.04%)
Apr 08, 2008 45.55 46.20 45.19 46.07 12,393,401 +0.15(+0.33%)
Apr 07, 2008 46.45 46.93 45.73 45.92 14,112,164 -0.48(-1.03%)
Apr 04, 2008 46.94 47.25 46.19 46.40 12,361,497 -0.56(-1.19%)
Apr 03, 2008 46.86 47.27 46.37 46.96 15,193,183 -0.27(-0.57%)
Apr 02, 2008 47.55 48.00 46.79 47.23 13,091,439 -0.36(-0.76%)
Apr 01, 2008 46.11 47.86 46.11 47.59 17,601,580 +1.93(+4.23%)
Mar 31, 2008 46.00 46.60 45.66 45.66 22,417,038 -0.43(-0.93%)
Mar 28, 2008 46.95 47.20 45.93 46.09 10,184,490 -0.55(-1.18%)
Mar 27, 2008 47.12 47.34 46.43 46.64 12,220,234 -0.70(-1.48%)
Mar 26, 2008 48.01 48.24 46.67 47.34 13,734,126 -0.92(-1.91%)
Mar 25, 2008 47.85 48.47 47.60 48.26 10,463,634 +0.33(+0.69%)
Mar 24, 2008 46.71 48.48 46.29 47.93 16,555,064 +1.43(+3.08%)
Mar 21, 2008 46.65 47.34 46.20 46.50 28,251,792 -0.00(-0.00%)
Mar 20, 2008 46.65 47.34 46.20 46.50 28,251,592 -0.09(-0.19%)
Mar 19, 2008 47.50 47.84 46.55 46.59 20,735,378 -1.34(-2.80%)
Mar 18, 2008 47.07 47.93 46.81 47.93 15,021,510 +1.51(+3.25%)
Mar 17, 2008 44.92 46.98 44.50 46.42 17,547,272 +0.50(+1.09%)
Mar 14, 2008 47.34 47.35 45.10 45.92 18,353,436 -1.10(-2.34%)
Mar 13, 2008 46.59 47.52 46.09 47.02 15,662,196 -0.25(-0.53%)
Mar 12, 2008 47.66 47.99 47.11 47.27 12,253,268 -0.65(-1.36%)
Mar 11, 2008 47.67 48.00 46.61 47.92 14,533,174 +1.21(+2.59%)
Mar 10, 2008 47.26 47.42 46.61 46.71 11,436,491 -0.60(-1.27%)
Mar 07, 2008 47.31 48.17 46.74 47.31 12,587,331 -0.47(-0.98%)
Mar 06, 2008 48.02 48.80 47.69 47.78 16,083,763 -0.53(-1.10%)
Mar 05, 2008 48.59 48.85 47.80 48.31 12,475,058 -0.14(-0.29%)
Mar 04, 2008 47.30 48.52 46.99 48.45 16,189,898 +0.85(+1.79%)
Mar 03, 2008 47.62 47.88 47.14 47.60 12,177,073 -0.17(-0.36%)
Feb 29, 2008 48.11 48.62 47.61 47.77 14,186,947 -0.78(-1.61%)
Feb 28, 2008 48.61 48.80 48.16 48.55 15,779,564 -0.39(-0.80%)
Feb 27, 2008 49.00 49.49 48.65 48.94 14,494,294 -0.26(-0.53%)
Feb 26, 2008 47.90 49.69 47.64 49.20 20,432,228 +1.07(+2.22%)
Feb 25, 2008 47.34 48.33 47.15 48.13 16,875,488 +0.73(+1.54%)
Feb 22, 2008 46.93 47.49 46.35 47.40 14,143,548 +0.57(+1.22%)
Feb 21, 2008 47.45 47.84 46.54 46.83 19,131,946 -0.61(-1.29%)
Feb 20, 2008 45.86 47.73 45.50 47.44 40,222,700 +3.49(+7.94%)
Feb 19, 2008 44.41 45.17 43.95 43.95 31,841,828 +0.08(+0.18%)
Feb 18, 2008 43.15 44.29 42.81 43.87 0 +0.00(+0.00%)
Feb 15, 2008 43.15 44.29 42.81 43.87 18,957,152 +0.61(+1.41%)
Feb 14, 2008 43.55 43.62 42.79 43.26 19,849,704 -0.79(-1.79%)
Feb 13, 2008 43.12 44.48 43.12 44.05 17,493,000 +1.17(+2.73%)
Feb 12, 2008 42.78 43.41 42.33 42.88 19,785,792 +0.25(+0.59%)
Feb 11, 2008 42.24 42.63 41.93 42.63 13,511,553 +0.75(+1.79%)
Feb 08, 2008 40.74 42.20 40.56 41.88 22,501,384 +1.38(+3.41%)
Feb 07, 2008 41.80 41.80 40.16 40.50 48,691,544 -1.66(-3.94%)
Feb 06, 2008 43.19 43.45 42.06 42.16 18,643,052 -0.82(-1.91%)
Feb 05, 2008 43.95 43.95 42.81 42.98 18,168,442 -1.08(-2.45%)
Feb 04, 2008 44.25 44.69 43.86 44.06 12,449,988 -0.36(-0.81%)
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.