Skip to main content

Helmerich & Payne (NY: HP )

31.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 33.32 33.39 32.84 33.22 2,014,654 +0.22(+0.68%)
Mar 30, 2023 34.74 34.74 32.76 33.00 1,715,733 -1.18(-3.45%)
Mar 29, 2023 34.72 35.04 34.14 34.18 1,500,960 +0.04(+0.11%)
Mar 28, 2023 32.67 34.52 32.67 34.14 1,754,537 +1.32(+4.02%)
Mar 27, 2023 32.09 33.17 31.35 32.82 1,149,982 +1.42(+4.53%)
Mar 24, 2023 30.60 31.58 30.38 31.40 1,409,927 +0.13(+0.42%)
Mar 23, 2023 32.22 32.72 30.91 31.27 1,538,030 -0.96(-2.97%)
Mar 22, 2023 33.92 33.92 32.21 32.23 1,460,619 -1.60(-4.73%)
Mar 21, 2023 33.93 34.25 33.50 33.83 2,004,464 +0.96(+2.91%)
Mar 20, 2023 32.03 33.30 31.94 32.87 1,679,130 +1.12(+3.51%)
Mar 17, 2023 32.53 32.57 31.25 31.76 3,918,850 -0.77(-2.37%)
Mar 16, 2023 32.21 33.11 31.17 32.53 2,519,787 -0.46(-1.41%)
Mar 15, 2023 33.08 33.76 32.18 32.99 2,871,820 -1.90(-5.43%)
Mar 14, 2023 35.02 35.81 34.24 34.89 1,346,327 +0.30(+0.86%)
Mar 13, 2023 35.13 35.77 34.20 34.59 2,137,047 -2.00(-5.46%)
Mar 10, 2023 37.87 38.23 36.46 36.59 1,587,336 -0.80(-2.14%)
Mar 09, 2023 40.02 40.33 37.34 37.39 1,935,404 -2.33(-5.87%)
Mar 08, 2023 40.34 41.10 39.19 39.72 1,069,763 -0.88(-2.17%)
Mar 07, 2023 41.41 41.71 40.46 40.60 950,184 -0.96(-2.30%)
Mar 06, 2023 41.32 41.92 41.04 41.56 1,133,483 -0.10(-0.25%)
Mar 03, 2023 41.06 42.13 40.63 41.66 1,546,948 -0.13(-0.31%)
Mar 02, 2023 39.41 42.44 39.27 41.79 1,883,002 +1.94(+4.87%)
Mar 01, 2023 39.28 39.99 39.17 39.85 1,725,474 +0.74(+1.90%)
Feb 28, 2023 39.41 39.43 38.61 39.11 2,208,590 +0.23(+0.60%)
Feb 27, 2023 38.53 39.07 38.01 38.87 1,552,275 +0.63(+1.65%)
Feb 24, 2023 37.17 38.35 36.64 38.24 2,384,347 +0.45(+1.18%)
Feb 23, 2023 38.26 38.86 36.84 37.80 1,905,849 -0.06(-0.17%)
Feb 22, 2023 38.21 38.96 37.33 37.86 2,089,516 -0.92(-2.37%)
Feb 21, 2023 38.97 39.68 38.58 38.78 1,214,962 -0.63(-1.60%)
Feb 17, 2023 40.70 40.70 38.82 39.41 1,246,089 -1.80(-4.37%)
Feb 16, 2023 40.73 41.91 40.64 41.22 998,964 -0.08(-0.20%)
Feb 15, 2023 42.19 42.39 40.96 41.30 1,459,101 -1.58(-3.68%)
Feb 14, 2023 42.26 43.53 41.81 42.88 1,045,653 +0.16(+0.37%)
Feb 13, 2023 41.68 43.01 40.84 42.72 1,300,666 +0.67(+1.60%)
Feb 10, 2023 39.97 42.07 39.88 42.05 1,796,606 +2.45(+6.20%)
Feb 09, 2023 42.49 42.50 39.29 39.59 2,740,310 -3.14(-7.36%)
Feb 08, 2023 41.80 42.96 41.40 42.74 1,259,713 +0.73(+1.73%)
Feb 07, 2023 42.10 42.39 41.36 42.01 828,233 +0.38(+0.91%)
Feb 06, 2023 41.55 42.02 41.05 41.63 1,580,673 -0.06(-0.15%)
Feb 03, 2023 42.60 43.70 41.49 41.70 1,681,457 -0.61(-1.43%)
Feb 02, 2023 43.07 43.35 41.53 42.31 2,026,231 -0.65(-1.52%)
Feb 01, 2023 44.19 44.54 41.29 42.96 2,088,326 -1.58(-3.55%)
Jan 31, 2023 45.05 45.77 42.62 44.54 2,535,577 -0.16(-0.35%)
Jan 30, 2023 44.29 45.39 43.81 44.70 1,184,112 -0.53(-1.18%)
Jan 27, 2023 45.51 45.88 44.66 45.23 1,022,485 -0.29(-0.65%)
Jan 26, 2023 45.98 46.30 43.49 45.52 1,397,368 +0.17(+0.36%)
Jan 25, 2023 44.27 45.94 43.45 45.36 1,368,866 +1.04(+2.34%)
Jan 24, 2023 43.37 44.40 42.38 44.32 1,381,693 +0.97(+2.25%)
Jan 23, 2023 43.34 43.84 43.00 43.34 798,721 +0.20(+0.47%)
Jan 20, 2023 43.67 44.25 42.42 43.14 1,472,435 +0.02(+0.04%)
Jan 19, 2023 43.62 43.98 42.60 43.12 1,774,412 -0.62(-1.41%)
Jan 18, 2023 46.12 46.64 43.65 43.74 1,428,490 -2.07(-4.52%)
Jan 17, 2023 46.91 47.12 45.59 45.81 1,057,311 -0.75(-1.62%)
Jan 13, 2023 46.19 46.64 45.03 46.56 740,342 +0.50(+1.08%)
Jan 12, 2023 45.17 47.02 44.63 46.07 1,059,448 +1.36(+3.04%)
Jan 11, 2023 45.61 45.91 43.73 44.71 1,106,240 -0.29(-0.65%)
Jan 10, 2023 43.76 45.24 42.90 45.00 1,440,985 +1.43(+3.27%)
Jan 09, 2023 44.03 44.93 42.62 43.57 1,575,066 +1.46(+3.47%)
Jan 06, 2023 43.73 43.73 42.00 42.11 1,948,560 -0.71(-1.65%)
Jan 05, 2023 42.41 43.74 41.93 42.82 1,061,862 +0.08(+0.19%)
Jan 04, 2023 41.71 43.52 41.17 42.74 1,663,212 +0.30(+0.71%)
Jan 03, 2023 44.96 45.41 41.59 42.43 1,432,219 -3.14(-6.90%)
Dec 30, 2022 45.28 45.78 45.05 45.58 732,808 -0.06(-0.14%)
Dec 29, 2022 43.44 45.69 43.44 45.64 631,034 +2.00(+4.57%)
Dec 28, 2022 44.92 44.97 43.14 43.65 612,181 -1.50(-3.32%)
Dec 27, 2022 45.50 45.60 44.52 45.15 576,381 +0.15(+0.33%)
Dec 23, 2022 43.18 45.08 43.06 45.00 525,950 +2.14(+5.00%)
Dec 22, 2022 44.18 44.32 42.06 42.86 1,015,815 -1.32(-3.00%)
Dec 21, 2022 45.40 45.98 44.08 44.18 848,870 -0.40(-0.91%)
Dec 20, 2022 43.00 44.81 43.00 44.59 758,374 +1.54(+3.59%)
Dec 19, 2022 43.62 44.37 42.34 43.04 1,095,946 -0.02(-0.04%)
Dec 16, 2022 42.05 43.26 41.62 43.06 4,147,705 -0.47(-1.08%)
Dec 15, 2022 43.49 43.99 42.67 43.53 1,115,004 -0.65(-1.48%)
Dec 14, 2022 44.48 45.01 43.86 44.18 926,624 -0.31(-0.70%)
Dec 13, 2022 44.88 45.41 43.98 44.49 1,076,838 +0.46(+1.04%)
Dec 12, 2022 41.68 44.50 41.27 44.03 1,096,949 +2.98(+7.26%)
Dec 09, 2022 42.54 43.09 40.97 41.05 937,528 -1.40(-3.29%)
Dec 08, 2022 42.74 43.85 42.09 42.45 1,111,794 +0.55(+1.32%)
Dec 07, 2022 43.34 43.80 41.90 41.90 1,238,826 -1.32(-3.06%)
Dec 06, 2022 43.03 43.91 42.40 43.22 1,202,643 -0.17(-0.38%)
Dec 05, 2022 47.38 47.38 43.23 43.39 1,199,320 -3.25(-6.96%)
Dec 02, 2022 45.31 46.99 45.05 46.64 939,894 +0.90(+1.97%)
Dec 01, 2022 47.59 48.41 45.73 45.73 835,535 -1.23(-2.62%)
Nov 30, 2022 47.40 47.72 46.13 46.97 1,267,743 +0.65(+1.41%)
Nov 29, 2022 45.65 46.49 45.06 46.31 1,246,959 +1.54(+3.45%)
Nov 28, 2022 44.62 45.99 44.38 44.77 1,285,479 -1.63(-3.51%)
Nov 25, 2022 47.45 47.57 46.37 46.40 528,045 -1.21(-2.55%)
Nov 23, 2022 48.22 48.62 46.53 47.61 907,414 -1.94(-3.92%)
Nov 22, 2022 48.48 50.07 47.80 49.55 1,414,971 +2.44(+5.17%)
Nov 21, 2022 47.73 47.80 43.69 47.11 1,898,806 -2.26(-4.58%)
Nov 18, 2022 47.08 49.48 46.53 49.38 1,262,950 +1.51(+3.15%)
Nov 17, 2022 45.80 49.15 45.52 47.87 1,403,110 +0.27(+0.56%)
Nov 16, 2022 48.06 48.85 47.24 47.60 1,104,934 -1.07(-2.19%)
Nov 15, 2022 47.64 49.13 47.33 48.67 919,914 +1.31(+2.78%)
Nov 14, 2022 47.38 49.39 47.15 47.35 1,164,092 -0.21(-0.44%)
Nov 11, 2022 47.08 48.48 46.58 47.56 1,102,738 +1.81(+3.96%)
Nov 10, 2022 45.54 45.98 44.69 45.75 1,434,239 +1.75(+3.98%)
Nov 09, 2022 46.31 46.44 43.75 44.00 1,297,504 -3.57(-7.51%)
Nov 08, 2022 47.36 47.81 46.23 47.57 853,425 -0.06(-0.13%)
Nov 07, 2022 46.46 47.87 45.96 47.63 950,015 +1.52(+3.30%)
Nov 04, 2022 46.28 46.78 45.06 46.11 1,151,501 +0.71(+1.56%)
Nov 03, 2022 42.62 45.69 42.56 45.40 934,754 +2.10(+4.86%)
Nov 02, 2022 44.62 45.36 43.11 43.30 1,413,567 -1.45(-3.24%)
Nov 01, 2022 45.77 46.15 44.56 44.75 726,699 -0.36(-0.79%)
Oct 31, 2022 44.12 45.94 43.75 45.10 1,265,687 +0.21(+0.47%)
Oct 28, 2022 45.53 46.98 44.65 44.89 1,282,280 -0.47(-1.04%)
Oct 27, 2022 45.67 47.66 45.21 45.36 1,740,954 +0.56(+1.26%)
Oct 26, 2022 41.05 46.55 41.05 44.80 2,149,301 +4.51(+11.19%)
Oct 25, 2022 41.17 41.53 39.79 40.29 1,065,167 -1.03(-2.49%)
Oct 24, 2022 40.66 41.41 40.36 41.32 668,929 +0.41(+1.00%)
Oct 21, 2022 40.76 41.58 39.79 40.91 1,133,860 +0.64(+1.58%)
Oct 20, 2022 39.53 40.73 39.21 40.27 1,311,664 +1.18(+3.03%)
Oct 19, 2022 39.80 39.92 37.51 39.09 1,598,084 -0.11(-0.28%)
Oct 18, 2022 39.16 39.71 38.17 39.20 545,056 +0.79(+2.06%)
Oct 17, 2022 37.94 38.61 37.65 38.41 824,787 +1.57(+4.25%)
Oct 14, 2022 38.64 38.89 36.77 36.84 712,330 -2.40(-6.11%)
Oct 13, 2022 36.93 39.40 36.29 39.23 1,282,705 +1.70(+4.54%)
Oct 12, 2022 37.93 37.99 36.73 37.53 1,044,963 -0.56(-1.48%)
Oct 11, 2022 37.84 38.93 37.27 38.10 733,099 -0.42(-1.09%)
Oct 10, 2022 39.17 39.95 38.05 38.51 530,100 -0.93(-2.36%)
Oct 07, 2022 39.22 40.14 38.81 39.44 707,294 +0.17(+0.44%)
Oct 06, 2022 38.82 39.94 38.67 39.27 830,046 -0.07(-0.19%)
Oct 05, 2022 37.56 39.67 37.40 39.34 934,841 +1.59(+4.22%)
Oct 04, 2022 36.44 37.77 35.90 37.75 1,529,479 +2.33(+6.58%)
Oct 03, 2022 35.20 36.20 34.83 35.42 1,068,228 +1.74(+5.17%)
Sep 30, 2022 33.69 34.60 32.99 33.68 982,271 -0.51(-1.49%)
Sep 29, 2022 34.32 34.55 33.37 34.19 860,616 -0.96(-2.72%)
Sep 28, 2022 33.45 35.36 33.24 35.14 882,562 +2.06(+6.22%)
Sep 27, 2022 33.73 34.33 32.57 33.09 1,240,530 +0.45(+1.37%)
Sep 26, 2022 32.68 34.19 31.97 32.64 1,373,747 +0.32(+0.99%)
Sep 23, 2022 34.32 34.40 31.65 32.32 1,381,937 -4.07(-11.19%)
Sep 22, 2022 37.93 38.25 36.27 36.39 589,471 -0.82(-2.20%)
Sep 21, 2022 39.00 39.34 37.20 37.21 517,739 -0.89(-2.34%)
Sep 20, 2022 38.69 38.69 37.60 38.10 678,551 -0.99(-2.54%)
Sep 19, 2022 37.48 39.27 37.14 39.10 956,227 +0.18(+0.47%)
Sep 16, 2022 39.84 39.84 38.04 38.92 1,644,576 -1.29(-3.22%)
Sep 15, 2022 40.42 41.18 39.99 40.21 862,281 -2.05(-4.85%)
Sep 14, 2022 41.08 43.39 41.01 42.26 997,105 +1.50(+3.69%)
Sep 13, 2022 41.52 42.53 40.27 40.76 972,172 -1.90(-4.46%)
Sep 12, 2022 41.66 42.72 41.23 42.66 949,929 +1.71(+4.18%)
Sep 09, 2022 40.35 41.32 40.05 40.95 662,245 +1.96(+5.02%)
Sep 08, 2022 38.51 39.26 37.47 38.99 851,373 +0.54(+1.40%)
Sep 07, 2022 38.49 38.93 37.01 38.45 687,999 -0.97(-2.47%)
Sep 06, 2022 40.97 40.92 38.55 39.43 836,406 -1.07(-2.63%)
Sep 02, 2022 38.82 40.97 38.01 40.49 931,001 +3.18(+8.52%)
Sep 01, 2022 37.95 38.51 37.10 37.31 1,322,615 -1.63(-4.19%)
Aug 31, 2022 37.69 39.79 37.57 38.94 612,687 +0.25(+0.64%)
Aug 30, 2022 40.29 40.54 37.64 38.70 913,934 -2.68(-6.47%)
Aug 29, 2022 40.70 42.14 40.48 41.37 886,061 +0.12(+0.29%)
Aug 26, 2022 42.14 42.52 40.58 41.26 611,604 -1.41(-3.31%)
Aug 25, 2022 42.09 43.22 42.09 42.67 565,436 +0.80(+1.91%)
Aug 24, 2022 40.68 42.09 40.34 41.87 713,245 +1.11(+2.73%)
Aug 23, 2022 39.86 41.79 39.74 40.76 644,607 +1.77(+4.53%)
Aug 22, 2022 38.80 39.59 38.33 38.99 648,615 -0.39(-0.99%)
Aug 19, 2022 39.43 39.80 38.89 39.38 597,732 -0.70(-1.75%)
Aug 18, 2022 38.13 40.26 37.91 40.08 755,540 +2.98(+8.03%)
Aug 17, 2022 37.04 37.48 36.15 37.10 1,066,080 -0.05(-0.15%)
Aug 16, 2022 38.26 38.94 36.73 37.16 743,219 -0.82(-2.16%)
Aug 15, 2022 38.04 38.28 36.56 37.98 901,130 -2.12(-5.28%)
Aug 12, 2022 39.19 40.14 38.88 40.10 462,162 +0.70(+1.77%)
Aug 11, 2022 38.17 39.82 38.17 39.40 543,080 +1.70(+4.52%)
Aug 10, 2022 37.71 38.09 36.47 37.70 570,759 +0.18(+0.48%)
Aug 09, 2022 37.71 38.47 37.10 37.52 595,471 +0.50(+1.35%)
Aug 08, 2022 36.47 37.48 36.14 37.02 592,083 +0.48(+1.31%)
Aug 05, 2022 34.77 37.29 34.77 36.54 1,032,090 +1.16(+3.28%)
Aug 04, 2022 38.68 38.96 35.33 35.38 1,230,147 -3.52(-9.05%)
Aug 03, 2022 40.87 41.11 38.67 38.90 1,107,022 -1.59(-3.94%)
Aug 02, 2022 41.26 42.01 40.30 40.49 851,088 -0.50(-1.22%)
Aug 01, 2022 40.71 41.59 40.23 40.99 1,137,854 -0.93(-2.22%)
Jul 29, 2022 41.42 42.88 40.68 41.93 1,149,636 +1.78(+4.44%)
Jul 28, 2022 41.30 41.92 39.34 40.14 1,367,936 -0.30(-0.74%)
Jul 27, 2022 38.73 41.04 38.30 40.44 1,197,937 +2.27(+5.95%)
Jul 26, 2022 38.53 39.23 37.67 38.17 639,123 -0.04(-0.09%)
Jul 25, 2022 36.33 38.28 35.94 38.20 710,361 +2.53(+7.08%)
Jul 22, 2022 36.13 36.90 35.19 35.68 748,786 -0.35(-0.98%)
Jul 21, 2022 37.04 37.19 34.92 36.03 1,417,381 -2.78(-7.16%)
Jul 20, 2022 38.16 38.87 37.38 38.81 858,817 +0.19(+0.49%)
Jul 19, 2022 37.84 38.89 37.58 38.62 742,462 +0.76(+2.01%)
Jul 18, 2022 36.22 37.95 36.07 37.86 1,279,158 +2.66(+7.56%)
Jul 15, 2022 35.79 35.79 34.33 35.20 776,512 +0.51(+1.46%)
Jul 14, 2022 34.09 34.75 33.59 34.69 1,197,602 -0.68(-1.92%)
Jul 13, 2022 34.80 36.14 34.80 35.37 1,020,024 -0.11(-0.31%)
Jul 12, 2022 36.66 36.94 35.06 35.48 1,357,268 -2.23(-5.91%)
Jul 11, 2022 38.03 38.74 37.29 37.71 605,477 -1.21(-3.12%)
Jul 08, 2022 38.38 39.36 37.48 38.92 849,213 +1.16(+3.07%)
Jul 07, 2022 37.79 38.48 37.29 37.76 708,563 +1.45(+3.99%)
Jul 06, 2022 36.22 36.49 34.43 36.31 1,460,676 -0.14(-0.37%)
Jul 05, 2022 38.17 38.31 35.36 36.45 2,030,525 -2.95(-7.49%)
Jul 01, 2022 39.05 39.65 37.50 39.40 1,216,346 +0.41(+1.05%)
Jun 30, 2022 38.63 39.75 38.25 38.99 1,271,240 -0.65(-1.64%)
Jun 29, 2022 40.37 40.67 39.20 39.64 1,018,396 -0.21(-0.52%)
Jun 28, 2022 40.65 41.47 39.49 39.85 1,466,475 +0.12(+0.30%)
Jun 27, 2022 40.66 40.67 38.94 39.73 1,934,366 -0.05(-0.14%)
Jun 24, 2022 35.45 40.33 35.18 39.79 4,723,194 +5.08(+14.64%)
Jun 23, 2022 35.74 35.82 33.81 34.71 1,625,387 -0.67(-1.89%)
Jun 22, 2022 34.84 35.79 34.26 35.38 1,333,808 -1.63(-4.40%)
Jun 21, 2022 35.97 37.33 35.50 37.01 1,521,380 +1.82(+5.17%)
Jun 17, 2022 37.11 37.54 34.45 35.19 3,828,666 -1.99(-5.36%)
Jun 16, 2022 38.82 39.20 36.87 37.18 1,818,321 -2.47(-6.23%)
Jun 15, 2022 40.75 41.20 39.03 39.65 1,712,691 -1.03(-2.54%)
Jun 14, 2022 43.38 43.46 39.90 40.68 1,200,289 -1.74(-4.10%)
Jun 13, 2022 43.07 43.48 40.68 42.42 1,672,658 -2.44(-5.45%)
Jun 10, 2022 45.13 46.15 43.40 44.87 1,083,599 -1.31(-2.84%)
Jun 09, 2022 48.17 48.21 46.18 46.18 1,201,136 -2.59(-5.31%)
Jun 08, 2022 48.74 49.43 47.96 48.77 974,415 +0.42(+0.86%)
Jun 07, 2022 47.59 48.58 47.24 48.35 1,062,713 +0.56(+1.17%)
Jun 06, 2022 46.36 47.85 46.09 47.79 1,552,771 +1.45(+3.13%)
Jun 03, 2022 45.28 46.40 44.33 46.34 920,197 +1.29(+2.87%)
Jun 02, 2022 45.82 46.56 44.85 45.05 1,177,562 -0.99(-2.14%)
Jun 01, 2022 46.05 47.00 46.05 46.04 1,473,971 +0.44(+0.97%)
May 31, 2022 47.26 48.19 45.01 45.59 1,282,076 -1.21(-2.59%)
May 27, 2022 46.03 47.17 45.77 46.81 748,703 +0.19(+0.41%)
May 26, 2022 45.89 47.27 45.85 46.62 1,088,149 +1.58(+3.52%)
May 25, 2022 43.36 45.39 43.31 45.03 1,496,215 +1.84(+4.26%)
May 24, 2022 42.88 43.87 42.08 43.19 1,363,500 -0.34(-0.79%)
May 23, 2022 41.83 43.62 41.57 43.54 853,621 +2.24(+5.42%)
May 20, 2022 42.18 42.69 40.49 41.30 1,162,307 -0.50(-1.19%)
May 19, 2022 41.56 43.01 40.80 41.80 1,194,411 -0.60(-1.41%)
May 18, 2022 43.99 44.35 41.80 42.40 1,289,576 -1.13(-2.60%)
May 17, 2022 43.81 44.45 43.03 43.53 1,101,824 +0.53(+1.24%)
May 16, 2022 41.26 43.44 41.00 42.99 1,628,814 +2.13(+5.21%)
May 13, 2022 40.78 41.77 40.51 40.87 1,459,962 +0.91(+2.29%)
May 12, 2022 40.20 40.30 38.31 39.95 1,520,807 -0.24(-0.61%)
May 11, 2022 41.40 42.60 39.95 40.20 1,079,138 -0.50(-1.22%)
May 10, 2022 40.99 42.02 39.48 40.69 1,606,645 +0.46(+1.14%)
May 09, 2022 42.51 42.69 39.70 40.23 2,015,808 -3.65(-8.31%)
May 06, 2022 44.29 44.71 43.02 43.88 1,319,086 +0.29(+0.66%)
May 05, 2022 45.38 45.82 42.25 43.59 1,241,388 -1.91(-4.20%)
May 04, 2022 44.00 45.70 43.34 45.50 1,170,143 +2.57(+5.98%)
May 03, 2022 40.52 43.26 40.49 42.93 1,235,350 +2.45(+6.05%)
May 02, 2022 41.31 41.72 39.72 40.48 1,254,987 -0.96(-2.32%)
Apr 29, 2022 42.76 43.73 41.21 41.45 1,614,878 -1.13(-2.66%)
Apr 28, 2022 38.73 42.93 38.33 42.58 2,453,172 +4.11(+10.67%)
Apr 27, 2022 38.26 39.37 37.67 38.48 1,619,231 +0.50(+1.30%)
Apr 26, 2022 39.18 40.39 37.85 37.98 1,737,799 -1.20(-3.06%)
Apr 25, 2022 39.62 39.62 37.53 39.18 2,242,462 -2.01(-4.88%)
Apr 22, 2022 42.35 43.54 40.74 41.19 2,074,577 -1.57(-3.66%)
Apr 21, 2022 45.21 45.47 42.64 42.75 3,020,409 -1.97(-4.41%)
Apr 20, 2022 44.67 45.33 44.32 44.72 2,041,647 +0.35(+0.79%)
Apr 19, 2022 44.24 44.99 43.80 44.37 1,150,269 -0.09(-0.20%)
Apr 18, 2022 44.50 45.16 43.67 44.46 1,334,692 +0.46(+1.04%)
Apr 14, 2022 43.33 44.27 43.13 44.00 916,263 +0.59(+1.37%)
Apr 13, 2022 42.63 43.45 41.89 43.41 1,131,529 +1.72(+4.13%)
Apr 12, 2022 40.97 42.58 40.97 41.69 1,877,925 +1.45(+3.60%)
Apr 11, 2022 40.38 40.73 39.75 40.24 1,857,115 -0.54(-1.32%)
Apr 08, 2022 40.56 41.11 40.00 40.78 1,323,280 +0.51(+1.27%)
Apr 07, 2022 40.47 41.24 39.21 40.27 1,720,933 +0.08(+0.20%)
Apr 06, 2022 40.11 40.48 39.58 40.19 1,821,268 +0.54(+1.36%)
Apr 05, 2022 39.94 41.14 39.50 39.65 1,931,485 -0.68(-1.70%)
Apr 04, 2022 40.34 41.20 39.57 40.33 1,399,874 +0.53(+1.33%)
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.