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 (%)
Dec 31, 2004 21.13 21.20 20.93 20.97 5,395,800 -0.16(-0.76%)
Dec 30, 2004 21.14 21.22 21.10 21.13 4,098,400 -0.07(-0.33%)
Dec 29, 2004 21.09 21.26 21.04 21.20 5,541,600 -0.03(-0.14%)
Dec 28, 2004 21.04 21.25 20.93 21.23 5,523,400 +0.14(+0.66%)
Dec 27, 2004 20.91 21.21 20.81 21.09 6,245,000 +0.03(+0.14%)
Dec 23, 2004 21.12 21.22 21.00 21.06 4,283,600 -0.15(-0.71%)
Dec 22, 2004 21.17 21.24 21.00 21.21 6,767,100 +0.00(+0.00%)
Dec 21, 2004 20.98 21.24 20.97 21.21 8,784,600 +0.23(+1.10%)
Dec 20, 2004 20.96 21.17 20.91 20.98 7,370,700 +0.02(+0.10%)
Dec 17, 2004 21.05 21.09 20.78 20.96 15,680,300 -0.09(-0.43%)
Dec 16, 2004 20.56 21.06 20.53 21.05 12,664,500 +0.34(+1.64%)
Dec 15, 2004 20.53 20.73 20.50 20.71 11,045,600 +0.11(+0.53%)
Dec 14, 2004 20.75 20.80 20.55 20.60 7,709,200 -0.10(-0.48%)
Dec 13, 2004 20.88 20.93 20.34 20.70 7,354,500 -0.11(-0.53%)
Dec 10, 2004 20.92 21.03 20.50 20.81 7,881,900 -0.06(-0.29%)
Dec 09, 2004 21.20 21.20 20.42 20.87 11,588,600 -0.15(-0.71%)
Dec 08, 2004 21.16 21.20 20.94 21.02 10,665,000 -0.06(-0.28%)
Dec 07, 2004 21.20 21.58 21.03 21.08 12,682,200 -0.25(-1.17%)
Dec 06, 2004 20.84 21.46 20.76 21.33 12,488,600 +0.34(+1.62%)
Dec 03, 2004 20.76 21.01 20.72 20.99 13,804,100 +0.42(+2.04%)
Dec 02, 2004 20.40 20.70 20.38 20.57 7,807,900 +0.05(+0.24%)
Dec 01, 2004 20.09 20.53 20.00 20.52 9,824,600 +0.52(+2.60%)
Nov 30, 2004 19.98 20.07 19.88 20.00 7,812,400 -0.10(-0.50%)
Nov 29, 2004 20.12 20.25 19.89 20.10 8,147,700 -0.07(-0.35%)
Nov 26, 2004 20.07 20.17 20.07 20.17 2,385,500 +0.03(+0.15%)
Nov 24, 2004 20.13 20.25 20.03 20.14 5,822,200 -0.02(-0.10%)
Nov 23, 2004 20.11 20.25 19.99 20.16 8,157,600 -0.04(-0.20%)
Nov 22, 2004 20.01 20.23 19.95 20.20 10,026,800 +0.12(+0.60%)
Nov 19, 2004 20.25 20.34 20.08 20.08 10,304,500 -0.18(-0.89%)
Nov 18, 2004 20.19 20.37 20.07 20.26 12,362,500 +0.06(+0.30%)
Nov 17, 2004 21.26 21.32 20.02 20.20 39,020,100 +0.52(+2.64%)
Nov 16, 2004 19.35 19.80 19.18 19.68 16,731,000 +0.26(+1.34%)
Nov 15, 2004 19.30 19.50 19.25 19.42 12,674,600 +0.08(+0.41%)
Nov 12, 2004 19.26 19.45 19.00 19.34 15,073,900 +0.09(+0.47%)
Nov 11, 2004 18.91 19.49 18.85 19.25 12,155,900 +0.28(+1.48%)
Nov 10, 2004 19.52 19.58 18.93 18.97 16,075,200 -0.73(-3.71%)
Nov 09, 2004 19.86 20.00 19.70 19.70 9,360,600 -0.11(-0.56%)
Nov 08, 2004 19.60 19.91 19.60 19.81 8,066,600 +0.12(+0.61%)
Nov 05, 2004 19.77 19.96 19.62 19.69 10,446,000 +0.16(+0.82%)
Nov 04, 2004 19.00 19.59 18.95 19.53 9,181,700 +0.53(+2.79%)
Nov 03, 2004 19.38 19.48 18.96 19.00 10,331,100 +0.00(+0.00%)
Nov 02, 2004 18.77 19.31 18.56 19.00 9,606,600 +0.24(+1.28%)
Nov 01, 2004 18.57 18.91 18.50 18.76 8,629,100 +0.10(+0.54%)
Oct 29, 2004 18.31 18.68 18.31 18.66 10,455,800 +0.17(+0.92%)
Oct 28, 2004 18.30 18.56 18.28 18.49 7,964,600 +0.04(+0.22%)
Oct 27, 2004 17.90 18.56 17.87 18.45 11,682,100 +0.59(+3.30%)
Oct 26, 2004 18.00 18.09 17.59 17.86 13,004,400 -0.05(-0.28%)
Oct 25, 2004 17.70 18.04 17.68 17.91 7,130,900 -0.03(-0.17%)
Oct 22, 2004 18.23 18.36 17.93 17.94 8,060,500 -0.42(-2.29%)
Oct 21, 2004 18.19 18.49 18.13 18.36 7,522,300 +0.13(+0.71%)
Oct 20, 2004 18.10 18.26 17.97 18.23 9,715,300 -0.01(-0.05%)
Oct 19, 2004 18.31 18.49 18.20 18.24 10,077,100 -0.01(-0.05%)
Oct 18, 2004 18.20 18.33 18.05 18.25 12,025,600 +0.04(+0.22%)
Oct 15, 2004 18.38 18.53 18.20 18.21 10,000,900 -0.17(-0.92%)
Oct 14, 2004 18.41 18.75 18.21 18.38 11,831,500 -0.52(-2.75%)
Oct 13, 2004 18.75 18.99 18.65 18.90 11,278,200 +0.37(+2.00%)
Oct 12, 2004 18.45 18.69 18.20 18.53 8,481,900 -0.11(-0.59%)
Oct 11, 2004 18.48 18.73 18.38 18.64 5,128,000 +0.08(+0.43%)
Oct 08, 2004 18.93 19.00 18.38 18.56 8,866,700 -0.47(-2.47%)
Oct 07, 2004 19.00 19.15 18.87 19.03 7,998,200 -0.15(-0.78%)
Oct 06, 2004 18.90 19.19 18.84 19.18 6,828,700 +0.20(+1.05%)
Oct 05, 2004 18.68 19.01 18.63 18.98 10,819,000 -0.08(-0.42%)
Oct 04, 2004 19.12 19.45 19.01 19.06 9,759,900 -0.06(-0.31%)
Oct 01, 2004 18.86 19.32 18.86 19.12 8,558,300 +0.37(+1.97%)
Sep 30, 2004 18.52 19.00 18.50 18.75 10,970,200 +0.23(+1.24%)
Sep 29, 2004 18.24 18.52 18.11 18.52 8,518,500 +0.28(+1.54%)
Sep 28, 2004 18.36 18.46 18.08 18.24 9,109,500 -0.16(-0.87%)
Sep 27, 2004 18.35 18.59 18.25 18.40 9,973,100 -0.18(-0.97%)
Sep 24, 2004 18.84 18.93 18.53 18.58 11,529,900 -0.26(-1.38%)
Sep 23, 2004 18.64 18.98 18.64 18.84 9,049,900 +0.22(+1.18%)
Sep 22, 2004 18.62 18.79 18.60 18.62 9,622,500 -0.08(-0.43%)
Sep 21, 2004 18.55 18.77 18.53 18.70 8,953,600 +0.29(+1.58%)
Sep 20, 2004 18.14 18.69 18.14 18.41 10,927,100 +0.30(+1.66%)
Sep 17, 2004 18.26 18.30 18.05 18.11 12,369,600 -0.11(-0.60%)
Sep 16, 2004 18.21 18.36 18.20 18.22 6,752,100 -0.06(-0.33%)
Sep 15, 2004 18.41 18.44 18.12 18.28 9,767,900 -0.12(-0.65%)
Sep 14, 2004 18.46 18.55 18.40 18.40 10,000,300 -0.21(-1.13%)
Sep 13, 2004 18.36 18.74 18.31 18.61 9,344,200 +0.32(+1.75%)
Sep 10, 2004 18.12 18.46 18.12 18.29 7,339,900 +0.17(+0.94%)
Sep 09, 2004 17.93 18.34 17.90 18.12 9,438,500 +0.18(+1.00%)
Sep 08, 2004 17.81 18.03 17.81 17.94 10,588,300 -0.05(-0.28%)
Sep 07, 2004 17.80 18.01 17.80 17.99 8,364,600 +0.29(+1.64%)
Sep 03, 2004 17.75 17.80 17.58 17.70 12,683,700 -0.32(-1.78%)
Sep 02, 2004 17.87 18.04 17.80 18.02 6,104,800 +0.10(+0.56%)
Sep 01, 2004 17.85 17.97 17.75 17.92 8,108,700 +0.03(+0.17%)
Aug 31, 2004 17.87 17.94 17.66 17.89 7,149,800 -0.03(-0.17%)
Aug 30, 2004 18.12 18.26 17.89 17.92 8,621,700 -0.34(-1.86%)
Aug 27, 2004 18.19 18.34 18.19 18.26 6,187,300 +0.07(+0.38%)
Aug 26, 2004 18.07 18.30 18.07 18.19 7,150,800 +0.09(+0.50%)
Aug 25, 2004 17.74 18.22 17.70 18.10 11,086,800 +0.42(+2.38%)
Aug 24, 2004 17.88 18.04 17.56 17.68 12,302,000 -0.20(-1.12%)
Aug 23, 2004 17.70 18.18 17.70 17.88 9,644,100 -0.23(-1.27%)
Aug 20, 2004 17.71 18.15 17.70 18.11 13,692,100 +0.40(+2.26%)
Aug 19, 2004 17.51 17.89 17.50 17.71 13,299,200 +0.18(+1.03%)
Aug 18, 2004 16.73 17.81 16.73 17.53 17,151,600 +0.63(+3.73%)
Aug 17, 2004 16.90 17.05 16.81 16.90 14,071,800 +0.00(+0.00%)
Aug 16, 2004 16.53 16.91 16.51 16.90 18,424,200 +0.40(+2.42%)
Aug 13, 2004 16.93 16.94 16.38 16.50 27,323,900 -0.45(-2.65%)
Aug 12, 2004 17.11 17.11 16.08 16.95 80,982,896 -2.57(-13.17%)
Aug 11, 2004 19.94 19.94 19.14 19.52 10,871,900 -0.43(-2.16%)
Aug 10, 2004 20.04 20.20 19.82 19.95 6,679,200 +0.07(+0.35%)
Aug 09, 2004 19.81 20.10 19.80 19.88 5,999,400 -0.02(-0.10%)
Aug 06, 2004 20.27 20.27 19.77 19.90 9,074,600 -0.60(-2.93%)
Aug 05, 2004 20.51 20.67 20.40 20.50 9,344,800 +0.06(+0.29%)
Aug 04, 2004 20.10 20.55 20.09 20.44 6,987,500 +0.19(+0.94%)
Aug 03, 2004 20.29 20.33 20.16 20.25 7,427,600 -0.12(-0.59%)
Aug 02, 2004 19.75 20.38 19.75 20.37 7,160,900 +0.22(+1.09%)
Jul 30, 2004 20.22 20.36 20.00 20.15 7,009,300 -0.06(-0.30%)
Jul 29, 2004 20.18 20.41 20.10 20.21 6,991,500 +0.28(+1.40%)
Jul 28, 2004 19.76 19.99 19.52 19.93 6,464,300 -0.07(-0.35%)
Jul 27, 2004 19.72 20.11 19.64 20.00 7,338,300 +0.27(+1.37%)
Jul 26, 2004 19.59 19.80 19.44 19.73 7,378,200 +0.15(+0.77%)
Jul 23, 2004 19.97 19.97 19.53 19.58 6,455,400 -0.38(-1.90%)
Jul 22, 2004 19.51 20.00 19.51 19.96 7,300,900 +0.27(+1.37%)
Jul 21, 2004 20.23 20.23 19.67 19.69 7,514,400 -0.31(-1.55%)
Jul 20, 2004 19.68 20.25 19.65 20.00 8,391,000 +0.25(+1.27%)
Jul 19, 2004 19.50 19.91 19.47 19.75 7,901,200 +0.11(+0.56%)
Jul 16, 2004 19.72 19.96 19.58 19.64 8,209,900 -0.01(-0.05%)
Jul 15, 2004 19.86 20.01 19.53 19.65 11,018,600 -0.25(-1.26%)
Jul 14, 2004 19.95 20.05 19.77 19.90 11,484,500 -0.35(-1.73%)
Jul 13, 2004 20.21 20.49 20.17 20.25 6,358,400 +0.14(+0.70%)
Jul 12, 2004 20.00 20.18 19.95 20.11 7,355,000 -0.02(-0.10%)
Jul 09, 2004 20.05 20.25 20.02 20.13 7,744,200 +0.14(+0.70%)
Jul 08, 2004 20.10 20.30 19.92 19.99 7,072,600 -0.27(-1.33%)
Jul 07, 2004 20.01 20.58 20.00 20.26 8,732,700 +0.22(+1.10%)
Jul 06, 2004 20.20 20.25 19.92 20.04 9,675,300 -0.37(-1.81%)
Jul 02, 2004 20.58 20.60 20.22 20.41 6,020,700 -0.17(-0.83%)
Jul 01, 2004 20.85 20.86 20.35 20.58 11,002,200 -0.52(-2.46%)
Jun 30, 2004 20.95 21.20 20.94 21.10 8,442,600 +0.00(+0.00%)
Jun 29, 2004 20.92 21.15 20.90 21.10 8,087,400 +0.12(+0.57%)
Jun 28, 2004 20.88 21.25 20.88 20.98 11,124,800 +0.17(+0.82%)
Jun 25, 2004 20.96 21.12 20.72 20.81 11,010,500 -0.21(-1.00%)
Jun 24, 2004 21.09 21.28 20.96 21.02 10,650,300 -0.11(-0.52%)
Jun 23, 2004 20.84 21.27 20.68 21.13 11,135,600 +0.24(+1.15%)
Jun 22, 2004 20.75 20.97 20.74 20.89 9,347,100 +0.10(+0.48%)
Jun 21, 2004 20.84 21.04 20.78 20.79 9,715,900 -0.13(-0.62%)
Jun 18, 2004 21.00 21.04 20.71 20.92 9,704,200 -0.17(-0.81%)
Jun 17, 2004 21.30 21.39 20.86 21.09 9,266,000 -0.41(-1.91%)
Jun 16, 2004 21.62 21.62 21.42 21.50 7,605,500 -0.20(-0.92%)
Jun 15, 2004 21.69 22.00 21.53 21.70 7,165,400 +0.11(+0.51%)
Jun 14, 2004 21.40 21.75 21.40 21.59 8,914,900 -0.16(-0.74%)
Jun 10, 2004 21.92 21.95 21.51 21.75 8,363,800 -0.17(-0.78%)
Jun 09, 2004 22.00 22.18 21.82 21.92 14,524,200 -0.08(-0.36%)
Jun 08, 2004 21.50 22.00 21.49 22.00 10,675,300 +0.34(+1.57%)
Jun 07, 2004 21.47 21.69 21.41 21.66 8,134,100 +0.40(+1.88%)
Jun 04, 2004 21.17 21.42 21.16 21.26 8,739,200 +0.14(+0.66%)
Jun 03, 2004 21.13 21.28 21.05 21.12 6,598,900 -0.19(-0.89%)
Jun 02, 2004 21.22 21.35 21.08 21.31 6,715,700 +0.14(+0.66%)
Jun 01, 2004 21.24 21.30 21.06 21.17 10,002,700 -0.07(-0.33%)
May 28, 2004 21.35 21.40 21.08 21.24 9,846,600 +0.10(+0.47%)
May 27, 2004 21.47 21.50 21.05 21.14 7,808,400 -0.11(-0.52%)
May 26, 2004 21.00 21.32 20.95 21.25 7,037,500 +0.23(+1.09%)
May 25, 2004 20.78 21.07 20.59 21.02 8,139,500 +0.28(+1.35%)
May 24, 2004 20.90 20.99 20.52 20.74 9,891,200 -0.08(-0.38%)
May 21, 2004 20.89 20.99 20.58 20.82 8,820,100 +0.09(+0.43%)
May 20, 2004 20.68 20.92 20.60 20.73 10,294,500 +0.18(+0.88%)
May 19, 2004 21.20 21.34 20.55 20.55 32,881,500 +0.72(+3.63%)
May 18, 2004 19.69 19.98 19.60 19.83 9,761,400 +0.33(+1.69%)
May 17, 2004 19.28 19.70 19.21 19.50 8,788,900 -0.11(-0.56%)
May 14, 2004 19.99 20.02 19.50 19.61 15,206,300 -0.42(-2.10%)
May 13, 2004 19.92 20.45 19.86 20.03 10,827,400 -0.08(-0.40%)
May 12, 2004 19.85 20.18 19.75 20.11 11,019,600 +0.00(+0.00%)
May 11, 2004 20.05 20.22 19.90 20.11 11,245,000 +0.19(+0.95%)
May 10, 2004 19.85 19.94 19.55 19.92 14,130,500 -0.08(-0.40%)
May 07, 2004 19.80 20.24 19.76 20.00 16,597,900 +0.22(+1.11%)
May 06, 2004 19.79 19.99 19.75 19.78 13,262,200 -0.22(-1.10%)
May 05, 2004 20.00 20.34 19.90 20.00 12,525,000 +0.12(+0.60%)
May 04, 2004 19.86 20.08 19.80 19.88 15,868,700 +0.23(+1.17%)
May 03, 2004 19.95 20.05 19.62 19.65 13,504,200 -0.05(-0.25%)
Apr 30, 2004 20.17 20.26 19.68 19.70 13,247,100 -0.54(-2.67%)
Apr 29, 2004 20.84 20.94 20.00 20.24 13,730,300 -0.46(-2.22%)
Apr 28, 2004 21.05 21.13 20.66 20.70 12,250,300 -0.56(-2.63%)
Apr 27, 2004 21.60 21.70 21.22 21.26 10,163,600 -0.41(-1.89%)
Apr 26, 2004 21.67 21.78 21.38 21.67 8,824,800 +0.00(+0.00%)
Apr 23, 2004 21.85 22.00 21.22 21.67 11,570,000 -0.14(-0.64%)
Apr 22, 2004 21.30 21.97 21.18 21.81 11,486,700 +0.49(+2.30%)
Apr 21, 2004 21.08 21.39 20.77 21.32 13,830,800 +0.16(+0.76%)
Apr 20, 2004 21.70 21.79 21.15 21.16 10,725,200 -0.56(-2.58%)
Apr 19, 2004 21.83 21.90 21.52 21.72 8,464,000 -0.28(-1.27%)
Apr 16, 2004 21.89 22.00 21.45 22.00 12,794,900 +0.11(+0.50%)
Apr 15, 2004 22.05 22.13 21.66 21.89 10,261,100 -0.10(-0.45%)
Apr 14, 2004 22.02 22.20 21.94 21.99 10,445,900 -0.26(-1.17%)
Apr 13, 2004 22.63 22.65 22.16 22.25 13,024,000 -0.38(-1.68%)
Apr 12, 2004 22.87 23.00 22.52 22.63 8,347,900 -0.24(-1.05%)
Apr 08, 2004 23.34 23.40 22.79 22.87 8,739,800 -0.25(-1.08%)
Apr 07, 2004 23.15 23.29 22.59 23.12 13,091,600 -0.23(-0.99%)
Apr 06, 2004 23.50 23.62 23.23 23.35 7,700,000 -0.29(-1.23%)
Apr 05, 2004 23.16 23.75 23.16 23.64 9,938,700 +0.56(+2.43%)
Apr 02, 2004 23.25 23.40 22.95 23.08 12,602,200 +0.15(+0.65%)
Apr 01, 2004 22.95 23.15 22.86 22.93 10,462,900 +0.09(+0.39%)
Mar 31, 2004 23.10 23.11 22.81 22.84 17,650,300 -0.29(-1.25%)
Mar 30, 2004 23.17 23.17 22.76 23.13 14,667,200 -0.04(-0.17%)
Mar 29, 2004 22.95 23.44 22.93 23.17 13,980,400 +0.81(+3.62%)
Mar 26, 2004 22.22 22.52 22.10 22.36 7,588,500 +0.01(+0.04%)
Mar 25, 2004 21.90 22.53 21.87 22.35 9,304,600 +0.73(+3.38%)
Mar 24, 2004 21.43 21.90 21.32 21.62 8,181,700 +0.23(+1.08%)
Mar 23, 2004 21.45 21.77 21.39 21.39 9,243,500 +0.01(+0.05%)
Mar 22, 2004 21.22 21.44 21.06 21.38 11,571,300 -0.25(-1.16%)
Mar 19, 2004 22.08 22.22 21.57 21.63 10,427,200 -0.44(-1.99%)
Mar 18, 2004 21.92 22.21 21.82 22.07 9,388,000 -0.05(-0.23%)
Mar 17, 2004 21.80 22.20 21.79 22.12 11,495,100 +0.33(+1.51%)
Mar 16, 2004 21.83 21.95 21.45 21.79 10,118,700 +0.08(+0.37%)
Mar 15, 2004 22.26 22.26 21.60 21.71 11,315,600 -0.65(-2.91%)
Mar 12, 2004 22.40 22.50 22.13 22.36 9,580,100 +0.34(+1.54%)
Mar 11, 2004 22.10 22.64 22.01 22.02 13,338,200 -0.29(-1.30%)
Mar 10, 2004 22.16 22.58 22.10 22.31 10,889,400 -0.03(-0.13%)
Mar 09, 2004 22.74 22.74 22.20 22.34 12,055,600 -0.32(-1.41%)
Mar 08, 2004 22.75 22.97 22.64 22.66 9,255,300 -0.08(-0.35%)
Mar 05, 2004 22.63 22.90 22.45 22.74 9,655,900 -0.09(-0.39%)
Mar 04, 2004 22.90 22.96 22.70 22.83 7,147,000 -0.14(-0.61%)
Mar 03, 2004 22.81 22.99 22.57 22.97 7,842,500 +0.12(+0.53%)
Mar 02, 2004 23.20 23.20 22.82 22.85 9,561,400 -0.15(-0.65%)
Mar 01, 2004 22.90 23.06 22.62 23.00 9,164,900 +0.29(+1.28%)
Feb 27, 2004 23.31 23.39 22.55 22.71 12,711,400 -0.51(-2.20%)
Feb 26, 2004 22.75 23.38 22.68 23.22 11,119,600 +0.47(+2.07%)
Feb 25, 2004 22.70 22.88 22.54 22.75 12,878,600 +0.25(+1.11%)
Feb 24, 2004 22.75 22.79 22.26 22.50 18,729,800 -0.41(-1.79%)
Feb 23, 2004 23.35 23.35 22.69 22.91 12,199,000 -0.22(-0.95%)
Feb 20, 2004 23.70 23.86 22.95 23.13 21,672,300 -0.73(-3.06%)
Feb 19, 2004 23.87 24.29 23.81 23.86 20,375,700 +0.35(+1.49%)
Feb 18, 2004 23.64 23.72 23.45 23.51 10,549,500 +0.12(+0.51%)
Feb 17, 2004 23.35 23.58 23.22 23.39 9,885,700 +0.38(+1.65%)
Feb 13, 2004 23.35 23.40 23.00 23.01 15,669,800 +0.10(+0.44%)
Feb 12, 2004 24.00 24.00 22.91 22.91 28,425,100 -0.93(-3.90%)
Feb 11, 2004 24.43 25.00 23.69 23.84 22,761,200 -0.28(-1.16%)
Feb 10, 2004 23.75 24.20 23.75 24.12 8,722,400 +0.36(+1.52%)
Feb 09, 2004 23.90 24.10 23.64 23.76 8,021,400 -0.02(-0.08%)
Feb 06, 2004 23.26 23.79 23.26 23.78 10,545,800 +0.47(+2.02%)
Feb 05, 2004 23.19 23.45 22.94 23.31 8,974,700 +0.12(+0.52%)
Feb 04, 2004 23.61 23.64 23.06 23.19 14,825,800 -0.72(-3.01%)
Feb 03, 2004 24.10 24.10 23.80 23.91 9,499,600 -0.19(-0.79%)
Feb 02, 2004 23.91 24.51 23.62 24.10 12,452,400 +0.31(+1.30%)
Jan 30, 2004 24.05 24.15 23.71 23.79 13,466,400 -0.49(-2.02%)
Jan 29, 2004 24.65 24.74 23.85 24.28 20,248,900 +0.00(+0.00%)
Jan 28, 2004 25.66 25.94 24.04 24.28 21,745,000 -1.34(-5.23%)
Jan 27, 2004 25.97 26.28 25.54 25.62 11,250,700 -0.50(-1.91%)
Jan 26, 2004 25.30 26.16 25.30 26.12 11,972,200 +0.82(+3.24%)
Jan 23, 2004 25.55 25.64 25.08 25.30 7,486,300 -0.19(-0.75%)
Jan 22, 2004 25.40 25.78 25.27 25.49 11,992,000 +0.25(+0.99%)
Jan 21, 2004 24.93 25.34 24.80 25.24 10,965,000 +0.17(+0.68%)
Jan 20, 2004 25.68 25.70 25.07 25.07 9,574,200 -0.45(-1.76%)
Jan 16, 2004 25.67 25.70 25.26 25.52 15,075,900 +0.22(+0.87%)
Jan 15, 2004 25.00 25.80 24.97 25.30 22,780,600 +0.60(+2.43%)
Jan 14, 2004 24.52 24.76 24.39 24.70 10,523,900 +0.44(+1.81%)
Jan 13, 2004 24.70 24.74 23.90 24.26 10,741,700 -0.42(-1.70%)
Jan 12, 2004 24.20 24.79 24.17 24.68 9,895,400 +0.52(+2.15%)
Jan 09, 2004 24.45 24.68 24.04 24.16 13,848,600 -0.53(-2.15%)
Jan 08, 2004 23.55 24.75 23.43 24.69 22,163,900 +1.33(+5.69%)
Jan 07, 2004 23.77 23.87 23.30 23.36 18,491,000 -0.41(-1.72%)
Jan 06, 2004 23.50 23.88 23.40 23.77 11,132,500 +0.10(+0.42%)
Jan 05, 2004 23.37 23.70 23.26 23.67 11,115,000 +0.51(+2.20%)
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.