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

HP Inc (NY: HPQ )

35.51 -0.94 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2007 7.820 7.863 7.803 7.837 88,646,640 +0.01(+0.09%)
May 30, 2007 7.733 7.835 7.741 7.830 65,721,364 +0.02(+0.24%)
May 29, 2007 7.803 7.863 7.755 7.811 82,938,488 -0.01(-0.13%)
May 25, 2007 7.817 7.865 7.770 7.822 94,682,880 +0.04(+0.48%)
May 24, 2007 7.829 7.865 7.758 7.784 112,049,032 -0.04(-0.50%)
May 23, 2007 7.865 7.906 7.815 7.823 114,515,576 +0.01(+0.11%)
May 22, 2007 7.793 7.846 7.715 7.815 87,286,864 +0.06(+0.80%)
May 21, 2007 7.635 7.805 7.604 7.753 112,354,392 +0.11(+1.44%)
May 18, 2007 7.691 7.722 7.570 7.643 103,822,736 -0.05(-0.65%)
May 17, 2007 7.817 7.820 7.614 7.693 134,652,736 -0.06(-0.75%)
May 16, 2007 7.758 7.755 7.597 7.751 109,050,880 +0.08(+1.03%)
May 15, 2007 7.683 7.775 7.659 7.673 69,443,696 -0.05(-0.60%)
May 14, 2007 7.767 7.767 7.683 7.719 54,916,980 -0.04(-0.49%)
May 11, 2007 7.661 7.763 7.630 7.757 59,021,636 +0.10(+1.28%)
May 10, 2007 7.681 7.688 7.609 7.659 80,162,144 -0.04(-0.58%)
May 09, 2007 7.681 7.751 7.630 7.703 96,411,560 -0.01(-0.18%)
May 08, 2007 7.686 7.738 7.541 7.717 232,214,096 +0.21(+2.76%)
May 07, 2007 7.508 7.535 7.475 7.510 59,217,864 +0.00(+0.02%)
May 04, 2007 7.445 7.520 7.391 7.508 95,978,920 +0.16(+2.24%)
May 03, 2007 7.371 7.407 7.335 7.343 55,061,356 -0.02(-0.23%)
May 02, 2007 7.335 7.388 7.335 7.361 61,612,096 +0.00(+0.02%)
May 01, 2007 7.225 7.373 7.225 7.359 99,506,816 +0.13(+1.85%)
Apr 30, 2007 7.225 7.302 7.218 7.225 61,990,412 -0.03(-0.35%)
Apr 27, 2007 7.201 7.266 7.193 7.251 58,070,120 +0.04(+0.59%)
Apr 26, 2007 7.141 7.244 7.122 7.208 83,585,312 +0.03(+0.41%)
Apr 25, 2007 7.167 7.199 7.141 7.179 60,358,324 +0.04(+0.53%)
Apr 24, 2007 7.139 7.201 7.055 7.141 72,880,040 +0.04(+0.58%)
Apr 23, 2007 7.064 7.150 7.030 7.100 62,398,060 +0.01(+0.10%)
Apr 20, 2007 7.107 7.134 7.047 7.093 67,630,416 +0.04(+0.53%)
Apr 19, 2007 7.026 7.124 7.016 7.055 69,555,112 +0.03(+0.41%)
Apr 18, 2007 7.030 7.050 6.937 7.026 72,369,704 -0.04(-0.56%)
Apr 17, 2007 7.043 7.066 6.978 7.066 71,713,440 +0.00(+0.05%)
Apr 16, 2007 7.061 7.074 6.994 7.062 60,594,408 +0.00(+0.02%)
Apr 13, 2007 7.050 7.096 6.983 7.061 61,135,584 +0.01(+0.15%)
Apr 12, 2007 6.964 7.066 6.934 7.050 59,104,784 +0.07(+0.96%)
Apr 11, 2007 6.995 7.011 6.913 6.983 61,246,704 +0.00(+0.02%)
Apr 10, 2007 7.096 7.181 6.918 6.982 88,988,216 -0.11(-1.50%)
Apr 09, 2007 7.151 7.162 7.078 7.088 49,343,052 -0.08(-1.10%)
Apr 05, 2007 7.047 7.181 6.999 7.167 87,175,824 +0.12(+1.70%)
Apr 04, 2007 7.030 7.050 6.987 7.047 72,703,632 +0.04(+0.51%)
Apr 03, 2007 6.918 7.028 6.916 7.011 69,626,784 +0.10(+1.44%)
Apr 02, 2007 6.922 6.930 6.867 6.911 66,366,112 +0.03(+0.42%)
Mar 30, 2007 6.875 6.922 6.771 6.882 82,737,464 +0.02(+0.35%)
Mar 29, 2007 6.850 6.882 6.800 6.858 64,818,168 +0.04(+0.53%)
Mar 28, 2007 6.858 6.889 6.778 6.822 73,039,768 -0.08(-1.09%)
Mar 27, 2007 6.892 6.922 6.875 6.898 69,411,984 -0.04(-0.52%)
Mar 26, 2007 6.934 6.952 6.858 6.934 61,162,272 +0.00(+0.02%)
Mar 23, 2007 6.903 6.961 6.867 6.932 81,418,416 -0.00(-0.05%)
Mar 22, 2007 6.944 6.952 6.836 6.935 77,505,320 +0.04(+0.65%)
Mar 21, 2007 6.812 6.937 6.784 6.891 90,896,976 +0.10(+1.46%)
Mar 20, 2007 6.870 6.901 6.783 6.791 128,502,280 -0.10(-1.49%)
Mar 19, 2007 6.858 6.913 6.844 6.894 64,574,548 +0.05(+0.75%)
Mar 16, 2007 6.892 6.910 6.832 6.843 140,564,368 +0.04(+0.53%)
Mar 15, 2007 6.803 6.834 6.766 6.807 74,477,464 -0.02(-0.23%)
Mar 14, 2007 6.807 6.855 6.735 6.822 102,552,496 +0.04(+0.61%)
Mar 13, 2007 6.922 6.922 6.764 6.781 81,382,504 -0.14(-2.03%)
Mar 12, 2007 6.884 6.940 6.841 6.922 65,633,720 +0.04(+0.65%)
Mar 09, 2007 6.930 6.947 6.776 6.877 101,547,608 -0.03(-0.40%)
Mar 08, 2007 6.944 6.947 6.884 6.904 78,343,208 +0.02(+0.25%)
Mar 07, 2007 6.778 6.927 6.772 6.887 124,540,296 +0.13(+1.88%)
Mar 06, 2007 6.704 6.826 6.690 6.760 108,407,736 +0.12(+1.75%)
Mar 05, 2007 6.596 6.762 6.541 6.644 104,968,344 +0.01(+0.21%)
Mar 02, 2007 6.675 6.721 6.610 6.630 85,987,216 -0.04(-0.67%)
Mar 01, 2007 6.627 6.755 6.541 6.675 131,281,880 -0.07(-1.07%)
Feb 28, 2007 6.628 6.790 6.603 6.747 153,652,960 +0.07(+1.10%)
Feb 27, 2007 6.781 6.824 6.596 6.673 150,212,400 -0.23(-3.40%)
Feb 26, 2007 7.014 7.018 6.899 6.908 77,644,632 -0.09(-1.30%)
Feb 23, 2007 7.011 7.043 6.959 6.999 84,274,816 +0.01(+0.10%)
Feb 22, 2007 7.067 7.081 6.894 6.992 147,802,432 -0.05(-0.78%)
Feb 21, 2007 7.220 7.220 7.043 7.047 214,292,944 -0.35(-4.70%)
Feb 20, 2007 7.297 7.412 7.287 7.394 100,753,232 +0.06(+0.84%)
Feb 16, 2007 7.295 7.338 7.283 7.333 59,805,936 +0.02(+0.21%)
Feb 15, 2007 7.325 7.369 7.299 7.318 73,288,224 -0.03(-0.35%)
Feb 14, 2007 7.302 7.371 7.265 7.343 48,251,664 +0.04(+0.56%)
Feb 13, 2007 7.241 7.333 7.211 7.302 48,846,344 +0.08(+1.16%)
Feb 12, 2007 7.282 7.287 7.211 7.218 47,619,944 -0.02(-0.31%)
Feb 09, 2007 7.313 7.328 7.218 7.241 46,715,004 -0.04(-0.56%)
Feb 08, 2007 7.287 7.338 7.254 7.282 54,988,916 +0.03(+0.40%)
Feb 07, 2007 7.201 7.319 7.201 7.253 57,197,664 +0.05(+0.69%)
Feb 06, 2007 7.333 7.333 7.162 7.203 99,569,832 -0.14(-1.87%)
Feb 05, 2007 7.210 7.373 7.203 7.340 58,395,068 +0.13(+1.76%)
Feb 02, 2007 7.280 7.319 7.191 7.213 67,000,264 -0.05(-0.68%)
Feb 01, 2007 7.304 7.393 7.241 7.263 95,782,816 -0.16(-2.13%)
Jan 31, 2007 7.373 7.451 7.347 7.421 63,170,676 +0.03(+0.39%)
Jan 30, 2007 7.287 7.410 7.259 7.391 79,404,720 +0.12(+1.63%)
Jan 29, 2007 7.184 7.354 7.163 7.273 91,171,104 +0.13(+1.75%)
Jan 26, 2007 7.158 7.218 7.091 7.148 56,664,580 -0.00(-0.05%)
Jan 25, 2007 7.230 7.304 7.139 7.151 78,166,488 -0.12(-1.60%)
Jan 24, 2007 7.247 7.335 7.244 7.268 55,487,008 +0.01(+0.19%)
Jan 23, 2007 7.199 7.309 7.167 7.254 63,563,200 +0.05(+0.69%)
Jan 22, 2007 7.210 7.232 7.102 7.205 66,215,800 +0.00(+0.05%)
Jan 19, 2007 7.259 7.280 7.112 7.201 83,717,232 -0.06(-0.80%)
Jan 18, 2007 7.321 7.321 7.174 7.259 88,476,512 -0.03(-0.35%)
Jan 17, 2007 7.369 7.405 7.253 7.285 72,593,584 -0.12(-1.64%)
Jan 16, 2007 7.433 7.457 7.381 7.407 58,688,440 -0.06(-0.76%)
Jan 12, 2007 7.301 7.496 7.301 7.463 134,344,640 +0.15(+2.09%)
Jan 11, 2007 7.210 7.337 7.193 7.311 69,081,280 +0.08(+1.04%)
Jan 10, 2007 7.196 7.249 7.191 7.235 51,407,212 +0.00(+0.00%)
Jan 09, 2007 7.215 7.268 7.182 7.235 69,217,760 +0.04(+0.55%)
Jan 08, 2007 7.244 7.253 7.191 7.196 67,037,592 -0.04(-0.54%)
Jan 05, 2007 7.139 7.247 7.112 7.235 101,614,688 +0.09(+1.25%)
Jan 04, 2007 7.098 7.170 7.072 7.146 69,739,768 +0.01(+0.14%)
Jan 03, 2007 7.038 7.158 7.038 7.136 123,477,624 +0.07(+1.04%)
Dec 29, 2006 7.091 7.141 7.057 7.062 36,653,444 -0.03(-0.41%)
Dec 28, 2006 7.102 7.141 7.078 7.091 44,110,232 -0.04(-0.58%)
Dec 27, 2006 7.019 7.150 7.018 7.133 57,134,092 +0.11(+1.64%)
Dec 26, 2006 6.956 7.035 6.954 7.018 36,849,416 +0.05(+0.74%)
Dec 22, 2006 6.944 7.050 6.944 6.966 41,725,928 -0.03(-0.42%)
Dec 21, 2006 7.047 7.069 6.944 6.995 77,383,192 -0.09(-1.31%)
Dec 20, 2006 6.918 7.109 6.918 7.088 123,047,184 +0.16(+2.25%)
Dec 19, 2006 6.867 6.944 6.858 6.932 83,748,728 +0.07(+1.00%)
Dec 18, 2006 6.846 6.899 6.841 6.863 56,716,488 +0.02(+0.23%)
Dec 15, 2006 6.851 6.904 6.834 6.848 91,768,928 +0.01(+0.08%)
Dec 14, 2006 6.802 6.851 6.771 6.843 86,392,576 +0.04(+0.61%)
Dec 13, 2006 6.841 6.850 6.767 6.802 93,471,416 -0.03(-0.40%)
Dec 12, 2006 6.901 6.908 6.781 6.829 118,786,584 -0.03(-0.45%)
Dec 11, 2006 6.783 6.889 6.760 6.860 111,032,928 +0.06(+0.93%)
Dec 08, 2006 6.846 6.891 6.764 6.796 68,978,048 -0.04(-0.55%)
Dec 07, 2006 6.867 6.896 6.819 6.834 76,707,792 -0.05(-0.70%)
Dec 06, 2006 6.843 6.903 6.839 6.882 99,587,328 +0.04(+0.58%)
Dec 05, 2006 6.815 6.860 6.812 6.843 76,971,416 +0.01(+0.13%)
Dec 04, 2006 6.762 6.844 6.733 6.834 55,471,844 +0.07(+1.06%)
Dec 01, 2006 6.724 6.824 6.723 6.762 79,464,792 -0.00(-0.05%)
Nov 30, 2006 6.731 6.824 6.695 6.766 72,941,784 +0.01(+0.18%)
Nov 29, 2006 6.712 6.764 6.696 6.754 67,095,916 +0.09(+1.34%)
Nov 28, 2006 6.596 6.680 6.579 6.664 72,499,096 +0.04(+0.60%)
Nov 27, 2006 6.754 6.764 6.622 6.625 91,213,680 -0.16(-2.33%)
Nov 24, 2006 6.747 6.822 6.738 6.783 22,930,858 -0.03(-0.40%)
Nov 22, 2006 6.844 6.851 6.764 6.810 81,198,776 -0.05(-0.68%)
Nov 21, 2006 6.802 6.858 6.802 6.856 71,173,968 +0.05(+0.71%)
Nov 20, 2006 6.805 6.867 6.762 6.808 121,140,560 -0.01(-0.15%)
Nov 17, 2006 6.868 6.868 6.688 6.819 177,114,000 -0.06(-0.90%)
Nov 16, 2006 6.858 6.901 6.810 6.880 166,586,416 +0.06(+0.85%)
Nov 15, 2006 6.975 7.004 6.817 6.822 104,158,216 -0.15(-2.16%)
Nov 14, 2006 6.880 6.987 6.841 6.973 76,395,760 +0.08(+1.12%)
Nov 13, 2006 6.858 6.904 6.846 6.896 79,029,104 +0.04(+0.58%)
Nov 10, 2006 6.814 6.858 6.778 6.856 72,496,768 +0.07(+1.09%)
Nov 09, 2006 6.707 6.844 6.706 6.783 134,048,936 +0.12(+1.75%)
Nov 08, 2006 6.635 6.687 6.603 6.666 72,917,864 +0.03(+0.47%)
Nov 07, 2006 6.658 6.685 6.623 6.635 63,150,264 -0.01(-0.08%)
Nov 06, 2006 6.553 6.652 6.553 6.640 56,300,636 +0.09(+1.33%)
Nov 03, 2006 6.616 6.664 6.541 6.553 56,559,012 -0.06(-0.96%)
Nov 02, 2006 6.611 6.658 6.592 6.616 43,453,500 +0.01(+0.10%)
Nov 01, 2006 6.688 6.709 6.599 6.610 59,058,800 -0.03(-0.49%)
Oct 31, 2006 6.670 6.704 6.601 6.642 73,550,104 -0.03(-0.46%)
Oct 30, 2006 6.550 6.704 6.539 6.673 59,889,340 +0.08(+1.20%)
Oct 27, 2006 6.670 6.724 6.558 6.594 78,623,168 -0.12(-1.81%)
Oct 26, 2006 6.719 6.769 6.694 6.716 70,887,008 +0.00(+0.00%)
Oct 25, 2006 6.783 6.803 6.673 6.716 86,258,432 -0.05(-0.68%)
Oct 24, 2006 6.798 6.853 6.697 6.762 67,550,264 -0.07(-1.08%)
Oct 23, 2006 6.721 6.875 6.721 6.836 85,920,728 +0.08(+1.24%)
Oct 20, 2006 6.810 6.810 6.688 6.752 67,413,200 -0.03(-0.45%)
Oct 19, 2006 6.680 6.803 6.646 6.783 84,053,760 +0.09(+1.41%)
Oct 18, 2006 6.707 6.771 6.622 6.688 59,126,456 -0.01(-0.13%)
Oct 17, 2006 6.604 6.712 6.562 6.697 68,965,800 +0.05(+0.77%)
Oct 16, 2006 6.663 6.706 6.634 6.646 51,194,324 -0.02(-0.26%)
Oct 13, 2006 6.553 6.687 6.553 6.663 73,783,984 +0.08(+1.15%)
Oct 12, 2006 6.522 6.613 6.515 6.587 91,176,352 +0.09(+1.45%)
Oct 11, 2006 6.503 6.572 6.478 6.493 95,539,024 -0.01(-0.16%)
Oct 10, 2006 6.524 6.541 6.448 6.503 61,454,188 -0.01(-0.18%)
Oct 09, 2006 6.442 6.515 6.419 6.515 65,182,288 +0.05(+0.74%)
Oct 06, 2006 6.438 6.524 6.426 6.467 79,894,640 -0.02(-0.32%)
Oct 05, 2006 6.450 6.488 6.424 6.488 71,624,232 -0.03(-0.47%)
Oct 04, 2006 6.361 6.539 6.361 6.519 88,533,088 +0.10(+1.60%)
Oct 03, 2006 6.378 6.430 6.318 6.416 98,848,352 -0.04(-0.64%)
Oct 02, 2006 6.316 6.471 6.292 6.457 126,000,160 +0.17(+2.64%)
Sep 29, 2006 6.258 6.363 6.258 6.291 135,815,008 +0.12(+2.00%)
Sep 28, 2006 6.035 6.176 6.003 6.167 87,419,672 +0.10(+1.64%)
Sep 27, 2006 6.069 6.130 6.027 6.068 93,005,408 -0.05(-0.87%)
Sep 26, 2006 6.141 6.169 6.090 6.121 82,594,488 -0.00(-0.03%)
Sep 25, 2006 6.035 6.150 5.989 6.123 120,046,976 +0.10(+1.71%)
Sep 22, 2006 5.898 6.039 5.855 6.020 134,397,712 +0.04(+0.69%)
Sep 21, 2006 6.181 6.215 5.924 5.979 242,306,192 -0.33(-5.19%)
Sep 20, 2006 6.232 6.316 6.217 6.306 75,962,992 +0.07(+1.18%)
Sep 19, 2006 6.203 6.256 6.174 6.232 57,146,924 -0.01(-0.14%)
Sep 18, 2006 6.178 6.274 6.136 6.241 51,876,140 +0.04(+0.61%)
Sep 15, 2006 6.255 6.323 6.191 6.203 83,517,760 -0.01(-0.19%)
Sep 14, 2006 6.181 6.256 6.181 6.215 58,498,304 -0.02(-0.33%)
Sep 13, 2006 6.301 6.301 6.150 6.236 90,427,464 -0.09(-1.49%)
Sep 12, 2006 6.208 6.387 6.208 6.330 118,931,224 +0.10(+1.54%)
Sep 11, 2006 6.130 6.279 6.123 6.234 70,812,936 +0.03(+0.53%)
Sep 08, 2006 6.039 6.203 6.035 6.202 77,652,648 +0.13(+2.12%)
Sep 07, 2006 6.078 6.130 6.037 6.073 70,622,216 -0.07(-1.17%)
Sep 06, 2006 6.155 6.200 6.145 6.145 61,066,912 -0.11(-1.70%)
Sep 05, 2006 6.258 6.265 6.207 6.251 52,907,316 -0.01(-0.19%)
Sep 01, 2006 6.275 6.298 6.243 6.263 42,818,344 -0.01(-0.08%)
Aug 31, 2006 6.138 6.292 6.138 6.268 84,047,928 +0.10(+1.56%)
Aug 30, 2006 6.107 6.188 6.107 6.172 72,126,984 +0.04(+0.67%)
Aug 29, 2006 6.057 6.141 6.044 6.131 44,957,688 +0.08(+1.36%)
Aug 28, 2006 5.984 6.087 5.967 6.049 57,409,384 +0.01(+0.14%)
Aug 25, 2006 6.035 6.078 6.023 6.040 37,660,128 -0.03(-0.42%)
Aug 24, 2006 6.047 6.078 6.030 6.066 49,483,084 +0.02(+0.34%)
Aug 23, 2006 6.035 6.083 6.003 6.045 52,538,120 +0.04(+0.69%)
Aug 22, 2006 5.984 6.069 5.970 6.004 56,059,756 +0.02(+0.37%)
Aug 21, 2006 6.047 6.061 5.979 5.982 74,653,024 -0.11(-1.77%)
Aug 18, 2006 6.047 6.117 6.016 6.090 157,847,088 +0.06(+1.05%)
Aug 17, 2006 6.275 6.298 5.958 6.027 336,037,152 +0.12(+2.09%)
Aug 16, 2006 5.864 6.212 5.843 5.903 146,799,840 +0.08(+1.29%)
Aug 15, 2006 5.778 5.853 5.754 5.828 98,404,504 +0.12(+2.10%)
Aug 14, 2006 5.701 5.804 5.696 5.708 59,366,172 +0.04(+0.73%)
Aug 11, 2006 5.624 5.672 5.604 5.667 51,500,528 +0.01(+0.12%)
Aug 10, 2006 5.641 5.692 5.598 5.660 59,447,240 -0.01(-0.15%)
Aug 09, 2006 5.703 5.752 5.653 5.668 58,368,240 +0.03(+0.52%)
Aug 08, 2006 5.660 5.735 5.637 5.639 76,988,920 +0.03(+0.46%)
Aug 07, 2006 5.531 5.672 5.511 5.613 59,955,248 +0.05(+0.92%)
Aug 04, 2006 5.658 5.668 5.526 5.562 71,160,552 -0.03(-0.46%)
Aug 03, 2006 5.564 5.639 5.500 5.588 42,842,256 +0.02(+0.28%)
Aug 02, 2006 5.413 5.613 5.409 5.572 77,006,416 +0.14(+2.62%)
Aug 01, 2006 5.413 5.447 5.367 5.430 56,726,404 -0.04(-0.75%)
Jul 31, 2006 5.463 5.502 5.450 5.471 52,195,756 -0.03(-0.62%)
Jul 28, 2006 5.535 5.557 5.473 5.505 62,008,852 -0.01(-0.25%)
Jul 27, 2006 5.445 5.586 5.427 5.519 91,557,208 +0.08(+1.39%)
Jul 26, 2006 5.241 5.519 5.241 5.444 122,634,248 +0.07(+1.34%)
Jul 25, 2006 5.341 5.413 5.298 5.372 78,002,016 +0.04(+0.84%)
Jul 24, 2006 5.226 5.385 5.226 5.327 75,157,528 +0.09(+1.80%)
Jul 21, 2006 5.320 5.332 5.140 5.233 132,747,720 -0.22(-4.03%)
Jul 20, 2006 5.512 5.617 5.447 5.452 59,849,680 -0.08(-1.40%)
Jul 19, 2006 5.341 5.541 5.307 5.529 103,846,760 +0.22(+4.20%)
Jul 18, 2006 5.281 5.363 5.219 5.307 82,528,576 -0.04(-0.80%)
Jul 17, 2006 5.277 5.396 5.249 5.349 63,385,896 +0.08(+1.43%)
Jul 14, 2006 5.315 5.361 5.265 5.274 91,885,576 -0.08(-1.47%)
Jul 13, 2006 5.430 5.451 5.281 5.353 82,576,400 -0.08(-1.42%)
Jul 12, 2006 5.541 5.576 5.411 5.430 74,117,600 -0.15(-2.67%)
Jul 11, 2006 5.452 5.605 5.428 5.579 80,892,576 +0.10(+1.91%)
Jul 10, 2006 5.632 5.649 5.413 5.475 81,379,584 -0.16(-2.80%)
Jul 07, 2006 5.649 5.711 5.613 5.632 93,143,632 -0.04(-0.76%)
Jul 06, 2006 5.588 5.732 5.581 5.675 73,911,136 +0.06(+1.01%)
Jul 05, 2006 5.607 5.699 5.603 5.619 97,053,712 +0.04(+0.80%)
Jul 03, 2006 5.409 5.605 5.401 5.574 56,272,056 +0.14(+2.62%)
Jun 30, 2006 5.502 5.541 5.413 5.432 125,063,464 -0.06(-1.09%)
Jun 29, 2006 5.435 5.495 5.380 5.492 77,356,944 +0.08(+1.39%)
Jun 28, 2006 5.504 5.519 5.322 5.416 93,017,656 -0.06(-1.10%)
Jun 27, 2006 5.576 5.588 5.469 5.476 76,052,808 -0.09(-1.69%)
Jun 26, 2006 5.641 5.692 5.538 5.571 63,461,132 -0.03(-0.52%)
Jun 23, 2006 5.643 5.682 5.593 5.600 60,398,516 -0.05(-0.94%)
Jun 22, 2006 5.764 5.819 5.648 5.653 117,185,576 -0.13(-2.28%)
Jun 21, 2006 5.649 5.836 5.644 5.785 134,312,560 +0.15(+2.68%)
Jun 20, 2006 5.709 5.739 5.595 5.634 87,724,120 -0.12(-2.11%)
Jun 19, 2006 5.668 5.829 5.668 5.756 188,290,720 +0.09(+1.60%)
Jun 16, 2006 5.469 5.701 5.469 5.665 211,408,208 +0.20(+3.64%)
Jun 15, 2006 5.186 5.473 5.178 5.466 140,079,104 +0.30(+5.77%)
Jun 14, 2006 5.123 5.169 5.101 5.168 73,639,928 +0.06(+1.17%)
Jun 13, 2006 5.121 5.175 5.041 5.108 101,053,600 -0.01(-0.27%)
Jun 12, 2006 5.133 5.173 5.090 5.121 77,596,656 -0.01(-0.23%)
Jun 09, 2006 5.144 5.164 5.094 5.133 107,603,448 -0.02(-0.40%)
Jun 08, 2006 5.298 5.300 4.972 5.154 136,749,360 -0.15(-2.81%)
Jun 07, 2006 5.315 5.379 5.300 5.303 73,500,528 +0.01(+0.10%)
Jun 06, 2006 5.452 5.452 5.243 5.298 96,058,112 -0.12(-2.18%)
Jun 05, 2006 5.512 5.559 5.413 5.416 51,835,312 -0.14(-2.50%)
Jun 02, 2006 5.557 5.565 5.490 5.555 52,527,624 -0.01(-0.09%)
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.