Skip to main content

Helmerich & Payne (NY: HP )

32.24 +0.90 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 33.33 33.40 32.86 33.24 2,013,849 +0.22(+0.68%)
Mar 30, 2023 34.75 34.75 32.77 33.01 1,715,047 -1.18(-3.45%)
Mar 29, 2023 34.73 35.05 34.16 34.19 1,500,360 +0.04(+0.11%)
Mar 28, 2023 32.68 34.53 32.68 34.16 1,753,835 +1.32(+4.02%)
Mar 27, 2023 32.10 33.18 31.36 32.84 1,149,522 +1.42(+4.53%)
Mar 24, 2023 30.62 31.59 30.39 31.41 1,409,363 +0.13(+0.42%)
Mar 23, 2023 32.23 32.73 30.92 31.28 1,537,415 -0.96(-2.97%)
Mar 22, 2023 33.93 33.93 32.22 32.24 1,460,035 -1.60(-4.73%)
Mar 21, 2023 33.94 34.26 33.52 33.84 2,003,663 +0.96(+2.91%)
Mar 20, 2023 32.05 33.32 31.95 32.88 1,678,458 +1.12(+3.51%)
Mar 17, 2023 32.54 32.59 31.27 31.77 3,917,283 -0.77(-2.37%)
Mar 16, 2023 32.22 33.13 31.18 32.54 2,518,779 -0.46(-1.41%)
Mar 15, 2023 33.09 33.78 32.20 33.00 2,870,672 -1.90(-5.43%)
Mar 14, 2023 35.03 35.82 34.25 34.90 1,345,789 +0.30(+0.86%)
Mar 13, 2023 35.14 35.78 34.21 34.60 2,136,192 -2.00(-5.46%)
Mar 10, 2023 37.89 38.25 36.47 36.60 1,586,702 -0.80(-2.14%)
Mar 09, 2023 40.03 40.35 37.36 37.40 1,934,630 -2.33(-5.87%)
Mar 08, 2023 40.36 41.11 39.21 39.74 1,069,335 -0.88(-2.17%)
Mar 07, 2023 41.43 41.73 40.47 40.62 949,804 -0.96(-2.30%)
Mar 06, 2023 41.33 41.94 41.06 41.58 1,133,030 -0.10(-0.25%)
Mar 03, 2023 41.07 42.14 40.65 41.68 1,546,330 -0.13(-0.31%)
Mar 02, 2023 39.43 42.46 39.29 41.81 1,882,248 +1.94(+4.87%)
Mar 01, 2023 39.30 40.01 39.19 39.87 1,724,784 +0.74(+1.90%)
Feb 28, 2023 39.43 39.45 38.62 39.12 2,207,707 +0.23(+0.60%)
Feb 27, 2023 38.55 39.09 38.03 38.89 1,551,654 +0.63(+1.65%)
Feb 24, 2023 37.19 38.37 36.66 38.26 2,383,394 +0.45(+1.18%)
Feb 23, 2023 38.28 38.87 36.85 37.81 1,905,087 -0.07(-0.17%)
Feb 22, 2023 38.23 38.97 37.35 37.88 2,088,681 -0.92(-2.37%)
Feb 21, 2023 38.98 39.70 38.59 38.80 1,214,476 -0.63(-1.60%)
Feb 17, 2023 40.72 40.72 38.83 39.43 1,245,591 -1.80(-4.37%)
Feb 16, 2023 40.75 41.93 40.66 41.23 998,564 -0.08(-0.20%)
Feb 15, 2023 42.21 42.40 40.98 41.32 1,458,517 -1.58(-3.68%)
Feb 14, 2023 42.27 43.55 41.83 42.90 1,045,235 +0.16(+0.37%)
Feb 13, 2023 41.70 43.02 40.86 42.74 1,300,146 +0.67(+1.60%)
Feb 10, 2023 39.99 42.08 39.89 42.06 1,795,887 +2.46(+6.20%)
Feb 09, 2023 42.51 42.52 39.31 39.61 2,739,214 -3.15(-7.36%)
Feb 08, 2023 41.82 42.98 41.42 42.75 1,259,209 +0.73(+1.73%)
Feb 07, 2023 42.12 42.41 41.37 42.03 827,902 +0.38(+0.91%)
Feb 06, 2023 41.57 42.04 41.06 41.65 1,580,041 -0.06(-0.15%)
Feb 03, 2023 42.62 43.72 41.51 41.72 1,680,785 -0.61(-1.43%)
Feb 02, 2023 43.09 43.37 41.55 42.32 2,025,420 -0.65(-1.52%)
Feb 01, 2023 44.21 44.56 41.31 42.98 2,087,491 -1.58(-3.55%)
Jan 31, 2023 45.07 45.79 42.63 44.56 2,534,563 -0.16(-0.35%)
Jan 30, 2023 44.31 45.41 43.83 44.71 1,183,638 -0.53(-1.18%)
Jan 27, 2023 45.53 45.90 44.68 45.25 1,022,076 -0.29(-0.65%)
Jan 26, 2023 46.00 46.31 43.51 45.54 1,396,809 +0.17(+0.36%)
Jan 25, 2023 44.29 45.96 43.46 45.38 1,368,319 +1.04(+2.34%)
Jan 24, 2023 43.39 44.42 42.40 44.34 1,381,140 +0.98(+2.25%)
Jan 23, 2023 43.36 43.86 43.02 43.36 798,402 +0.20(+0.47%)
Jan 20, 2023 43.68 44.27 42.43 43.16 1,471,846 +0.02(+0.04%)
Jan 19, 2023 43.64 44.00 42.62 43.14 1,773,702 -0.62(-1.41%)
Jan 18, 2023 46.14 46.65 43.67 43.76 1,427,919 -2.07(-4.52%)
Jan 17, 2023 46.93 47.14 45.61 45.83 1,056,888 -0.75(-1.62%)
Jan 13, 2023 46.20 46.65 45.05 46.58 740,046 +0.50(+1.08%)
Jan 12, 2023 45.19 47.04 44.65 46.08 1,059,025 +1.36(+3.04%)
Jan 11, 2023 45.62 45.93 43.75 44.72 1,105,797 -0.29(-0.65%)
Jan 10, 2023 43.78 45.26 42.92 45.02 1,440,409 +1.43(+3.27%)
Jan 09, 2023 44.05 44.94 42.63 43.59 1,574,436 +1.46(+3.47%)
Jan 06, 2023 43.75 43.75 42.02 42.13 1,947,781 -0.71(-1.65%)
Jan 05, 2023 42.42 43.76 41.95 42.84 1,061,437 +0.08(+0.19%)
Jan 04, 2023 41.72 43.54 41.19 42.75 1,662,547 +0.30(+0.71%)
Jan 03, 2023 44.98 45.43 41.60 42.45 1,431,646 -3.15(-6.90%)
Dec 30, 2022 45.30 45.80 45.07 45.60 732,515 -0.06(-0.14%)
Dec 29, 2022 43.45 45.71 43.45 45.66 630,782 +2.00(+4.57%)
Dec 28, 2022 44.93 44.99 43.16 43.67 611,936 -1.50(-3.32%)
Dec 27, 2022 45.51 45.62 44.54 45.16 576,150 +0.15(+0.33%)
Dec 23, 2022 43.20 45.10 43.08 45.02 525,740 +2.14(+5.00%)
Dec 22, 2022 44.20 44.34 42.07 42.87 1,015,409 -1.32(-3.00%)
Dec 21, 2022 45.42 46.00 44.10 44.20 848,530 -0.40(-0.91%)
Dec 20, 2022 43.02 44.82 43.02 44.60 758,071 +1.55(+3.59%)
Dec 19, 2022 43.64 44.39 42.36 43.06 1,095,508 -0.02(-0.04%)
Dec 16, 2022 42.06 43.28 41.64 43.08 4,146,047 -0.47(-1.08%)
Dec 15, 2022 43.51 44.01 42.69 43.55 1,114,559 -0.65(-1.48%)
Dec 14, 2022 44.50 45.03 43.88 44.20 926,254 -0.31(-0.70%)
Dec 13, 2022 44.90 45.43 44.00 44.51 1,076,408 +0.46(+1.04%)
Dec 12, 2022 41.70 44.52 41.28 44.05 1,096,510 +2.98(+7.26%)
Dec 09, 2022 42.55 43.10 40.99 41.07 937,154 -1.40(-3.29%)
Dec 08, 2022 42.75 43.87 42.11 42.47 1,111,349 +0.55(+1.32%)
Dec 07, 2022 43.36 43.82 41.92 41.92 1,238,331 -1.32(-3.06%)
Dec 06, 2022 43.05 43.92 42.41 43.24 1,202,162 -0.17(-0.38%)
Dec 05, 2022 47.40 47.40 43.25 43.41 1,198,841 -3.25(-6.96%)
Dec 02, 2022 45.33 47.00 45.07 46.65 939,518 +0.90(+1.97%)
Dec 01, 2022 47.61 48.43 45.74 45.75 835,201 -1.23(-2.62%)
Nov 30, 2022 47.42 47.74 46.15 46.99 1,267,236 +0.65(+1.41%)
Nov 29, 2022 45.67 46.51 45.08 46.33 1,246,461 +1.55(+3.45%)
Nov 28, 2022 44.64 46.01 44.39 44.79 1,284,965 -1.63(-3.51%)
Nov 25, 2022 47.46 47.59 46.39 46.42 527,834 -1.21(-2.55%)
Nov 23, 2022 48.24 48.64 46.55 47.63 907,051 -1.94(-3.92%)
Nov 22, 2022 48.50 50.09 47.82 49.57 1,414,405 +2.44(+5.17%)
Nov 21, 2022 47.75 47.82 43.71 47.13 1,898,046 -2.26(-4.58%)
Nov 18, 2022 47.10 49.50 46.54 49.40 1,262,445 +1.51(+3.15%)
Nov 17, 2022 45.82 49.17 45.54 47.89 1,402,549 +0.27(+0.56%)
Nov 16, 2022 48.08 48.87 47.26 47.62 1,104,492 -1.07(-2.19%)
Nov 15, 2022 47.66 49.15 47.34 48.69 919,546 +1.32(+2.78%)
Nov 14, 2022 47.40 49.41 47.17 47.37 1,163,626 -0.21(-0.43%)
Nov 11, 2022 47.10 48.50 46.59 47.58 1,102,297 +1.81(+3.96%)
Nov 10, 2022 45.56 45.99 44.71 45.77 1,433,665 +1.75(+3.98%)
Nov 09, 2022 46.33 46.46 43.77 44.02 1,296,984 -3.57(-7.51%)
Nov 08, 2022 47.38 47.83 46.25 47.59 853,084 -0.06(-0.13%)
Nov 07, 2022 46.48 47.89 45.98 47.65 949,635 +1.52(+3.30%)
Nov 04, 2022 46.29 46.80 45.08 46.13 1,151,040 +0.71(+1.57%)
Nov 03, 2022 42.64 45.71 42.58 45.42 934,380 +2.11(+4.86%)
Nov 02, 2022 44.64 45.38 43.13 43.31 1,413,002 -1.45(-3.24%)
Nov 01, 2022 45.79 46.17 44.58 44.76 726,408 -0.36(-0.79%)
Oct 31, 2022 44.13 45.96 43.77 45.12 1,265,181 +0.21(+0.47%)
Oct 28, 2022 45.55 47.00 44.66 44.91 1,281,767 -0.47(-1.04%)
Oct 27, 2022 45.69 47.68 45.23 45.38 1,740,258 +0.57(+1.26%)
Oct 26, 2022 41.06 46.57 41.06 44.82 2,148,441 +4.51(+11.19%)
Oct 25, 2022 41.18 41.55 39.81 40.31 1,064,741 -1.03(-2.49%)
Oct 24, 2022 40.68 41.43 40.38 41.34 668,661 +0.41(+1.00%)
Oct 21, 2022 40.78 41.59 39.81 40.93 1,133,406 +0.64(+1.58%)
Oct 20, 2022 39.54 40.74 39.22 40.29 1,311,139 +1.18(+3.03%)
Oct 19, 2022 39.81 39.93 37.53 39.10 1,597,445 -0.11(-0.28%)
Oct 18, 2022 39.18 39.72 38.18 39.21 544,838 +0.79(+2.06%)
Oct 17, 2022 37.96 38.63 37.66 38.42 824,457 +1.57(+4.25%)
Oct 14, 2022 38.66 38.90 36.79 36.85 712,045 -2.40(-6.11%)
Oct 13, 2022 36.94 39.41 36.31 39.25 1,282,191 +1.70(+4.54%)
Oct 12, 2022 37.95 38.01 36.74 37.55 1,044,545 -0.56(-1.48%)
Oct 11, 2022 37.86 38.95 37.28 38.11 732,806 -0.42(-1.09%)
Oct 10, 2022 39.19 39.97 38.07 38.53 529,888 -0.93(-2.36%)
Oct 07, 2022 39.23 40.15 38.82 39.46 707,011 +0.17(+0.44%)
Oct 06, 2022 38.83 39.95 38.68 39.29 829,714 -0.07(-0.19%)
Oct 05, 2022 37.57 39.68 37.42 39.36 934,467 +1.59(+4.22%)
Oct 04, 2022 36.45 37.78 35.91 37.76 1,528,867 +2.33(+6.58%)
Oct 03, 2022 35.21 36.22 34.84 35.43 1,067,801 +1.74(+5.17%)
Sep 30, 2022 33.70 34.61 33.00 33.69 981,878 -0.51(-1.49%)
Sep 29, 2022 34.33 34.57 33.38 34.20 860,271 -0.96(-2.72%)
Sep 28, 2022 33.46 35.38 33.25 35.16 882,209 +2.06(+6.22%)
Sep 27, 2022 33.75 34.34 32.58 33.10 1,240,033 +0.45(+1.37%)
Sep 26, 2022 32.70 34.20 31.98 32.65 1,373,197 +0.32(+0.99%)
Sep 23, 2022 34.34 34.41 31.66 32.33 1,381,384 -4.07(-11.19%)
Sep 22, 2022 37.95 38.26 36.29 36.41 589,235 -0.82(-2.20%)
Sep 21, 2022 39.01 39.36 37.22 37.23 517,532 -0.89(-2.34%)
Sep 20, 2022 38.70 38.70 37.62 38.12 678,279 -0.99(-2.54%)
Sep 19, 2022 37.49 39.29 37.15 39.11 955,844 +0.18(+0.47%)
Sep 16, 2022 39.85 39.85 38.06 38.93 1,643,918 -1.29(-3.22%)
Sep 15, 2022 40.43 41.20 40.01 40.23 861,936 -2.05(-4.85%)
Sep 14, 2022 41.10 43.41 41.03 42.28 996,706 +1.50(+3.69%)
Sep 13, 2022 41.54 42.55 40.29 40.77 971,783 -1.90(-4.46%)
Sep 12, 2022 41.67 42.74 41.25 42.68 949,549 +1.71(+4.18%)
Sep 09, 2022 40.37 41.34 40.07 40.96 661,980 +1.96(+5.02%)
Sep 08, 2022 38.52 39.28 37.48 39.00 851,033 +0.54(+1.40%)
Sep 07, 2022 38.50 38.95 37.03 38.47 687,724 -0.98(-2.47%)
Sep 06, 2022 40.99 40.94 38.57 39.44 836,072 -1.07(-2.63%)
Sep 02, 2022 38.84 40.99 38.03 40.51 930,629 +3.18(+8.52%)
Sep 01, 2022 37.97 38.52 37.12 37.33 1,322,086 -1.63(-4.19%)
Aug 31, 2022 37.70 39.81 37.58 38.96 612,442 +0.25(+0.64%)
Aug 30, 2022 40.31 40.56 37.66 38.71 913,568 -2.68(-6.47%)
Aug 29, 2022 40.72 42.16 40.49 41.39 885,706 +0.12(+0.29%)
Aug 26, 2022 42.16 42.54 40.59 41.27 611,359 -1.41(-3.31%)
Aug 25, 2022 42.10 43.23 42.10 42.69 565,210 +0.80(+1.91%)
Aug 24, 2022 40.70 42.11 40.35 41.88 712,959 +1.11(+2.73%)
Aug 23, 2022 39.88 41.81 39.75 40.77 644,349 +1.77(+4.53%)
Aug 22, 2022 38.81 39.61 38.35 39.00 648,355 -0.39(-0.99%)
Aug 19, 2022 39.44 39.81 38.90 39.40 597,493 -0.70(-1.75%)
Aug 18, 2022 38.15 40.28 37.92 40.10 755,237 +2.98(+8.03%)
Aug 17, 2022 37.05 37.49 36.16 37.12 1,065,654 -0.05(-0.15%)
Aug 16, 2022 38.27 38.96 36.74 37.17 742,922 -0.82(-2.16%)
Aug 15, 2022 38.06 38.30 36.57 37.99 900,769 -2.12(-5.28%)
Aug 12, 2022 39.21 40.16 38.90 40.11 461,977 +0.70(+1.77%)
Aug 11, 2022 38.18 39.83 38.18 39.41 542,863 +1.70(+4.52%)
Aug 10, 2022 37.72 38.11 36.49 37.71 570,531 +0.18(+0.48%)
Aug 09, 2022 37.72 38.49 37.11 37.53 595,233 +0.50(+1.35%)
Aug 08, 2022 36.49 37.49 36.16 37.03 591,846 +0.48(+1.31%)
Aug 05, 2022 34.79 37.30 34.79 36.55 1,031,677 +1.16(+3.28%)
Aug 04, 2022 38.70 38.97 35.35 35.39 1,229,656 -3.52(-9.05%)
Aug 03, 2022 40.89 41.13 38.69 38.92 1,106,580 -1.59(-3.94%)
Aug 02, 2022 41.27 42.02 40.32 40.51 850,748 -0.50(-1.22%)
Aug 01, 2022 40.73 41.60 40.25 41.01 1,137,399 -0.93(-2.22%)
Jul 29, 2022 41.43 42.90 40.69 41.94 1,149,176 +1.78(+4.44%)
Jul 28, 2022 41.32 41.94 39.36 40.16 1,367,389 -0.30(-0.74%)
Jul 27, 2022 38.74 41.05 38.32 40.46 1,197,458 +2.27(+5.96%)
Jul 26, 2022 38.54 39.24 37.68 38.18 638,867 -0.04(-0.09%)
Jul 25, 2022 36.34 38.30 35.95 38.22 710,077 +2.53(+7.08%)
Jul 22, 2022 36.14 36.91 35.20 35.69 748,486 -0.35(-0.98%)
Jul 21, 2022 37.05 37.20 34.94 36.04 1,416,814 -2.78(-7.16%)
Jul 20, 2022 38.17 38.89 37.39 38.83 858,473 +0.19(+0.49%)
Jul 19, 2022 37.86 38.91 37.59 38.64 742,165 +0.76(+2.01%)
Jul 18, 2022 36.23 37.97 36.08 37.87 1,278,647 +2.66(+7.56%)
Jul 15, 2022 35.80 35.80 34.34 35.21 776,201 +0.51(+1.46%)
Jul 14, 2022 34.11 34.77 33.61 34.70 1,197,123 -0.68(-1.92%)
Jul 13, 2022 34.81 36.15 34.81 35.38 1,019,616 -0.11(-0.31%)
Jul 12, 2022 36.68 36.95 35.08 35.49 1,356,725 -2.23(-5.91%)
Jul 11, 2022 38.05 38.75 37.31 37.72 605,235 -1.21(-3.12%)
Jul 08, 2022 38.40 39.38 37.49 38.93 848,874 +1.16(+3.07%)
Jul 07, 2022 37.80 38.49 37.30 37.77 708,280 +1.45(+3.99%)
Jul 06, 2022 36.23 36.51 34.45 36.33 1,460,092 -0.14(-0.37%)
Jul 05, 2022 38.18 38.33 35.37 36.46 2,029,713 -2.95(-7.49%)
Jul 01, 2022 39.06 39.67 37.51 39.41 1,215,860 +0.41(+1.04%)
Jun 30, 2022 38.64 39.76 38.26 39.01 1,270,732 -0.65(-1.64%)
Jun 29, 2022 40.38 40.68 39.22 39.66 1,017,989 -0.21(-0.52%)
Jun 28, 2022 40.66 41.49 39.51 39.87 1,465,888 +0.12(+0.30%)
Jun 27, 2022 40.67 40.68 38.95 39.75 1,933,592 -0.05(-0.14%)
Jun 24, 2022 35.46 40.35 35.19 39.80 4,721,306 +5.08(+14.64%)
Jun 23, 2022 35.75 35.84 33.83 34.72 1,624,737 -0.67(-1.89%)
Jun 22, 2022 34.85 35.81 34.27 35.39 1,333,275 -1.63(-4.40%)
Jun 21, 2022 35.98 37.34 35.51 37.02 1,520,771 +1.82(+5.17%)
Jun 17, 2022 37.12 37.55 34.46 35.20 3,827,135 -1.99(-5.36%)
Jun 16, 2022 38.83 39.22 36.89 37.20 1,817,593 -2.47(-6.23%)
Jun 15, 2022 40.76 41.22 39.04 39.67 1,712,006 -1.03(-2.54%)
Jun 14, 2022 43.40 43.47 39.91 40.70 1,199,809 -1.74(-4.10%)
Jun 13, 2022 43.08 43.50 40.69 42.44 1,671,989 -2.45(-5.45%)
Jun 10, 2022 45.15 46.17 43.42 44.89 1,083,166 -1.31(-2.84%)
Jun 09, 2022 48.19 48.23 46.20 46.20 1,200,656 -2.59(-5.31%)
Jun 08, 2022 48.76 49.45 47.98 48.79 974,026 +0.42(+0.86%)
Jun 07, 2022 47.61 48.60 47.26 48.37 1,062,288 +0.56(+1.17%)
Jun 06, 2022 46.38 47.87 46.11 47.81 1,552,150 +1.45(+3.13%)
Jun 03, 2022 45.30 46.42 44.35 46.36 919,829 +1.30(+2.87%)
Jun 02, 2022 45.84 46.58 44.87 45.07 1,177,091 -0.99(-2.14%)
Jun 01, 2022 46.07 47.02 46.07 46.05 1,473,382 +0.44(+0.97%)
May 31, 2022 47.28 48.21 45.03 45.61 1,281,563 -1.21(-2.59%)
May 27, 2022 46.05 47.19 45.79 46.82 748,404 +0.19(+0.41%)
May 26, 2022 45.91 47.29 45.86 46.63 1,087,714 +1.59(+3.52%)
May 25, 2022 43.37 45.41 43.33 45.05 1,495,617 +1.84(+4.26%)
May 24, 2022 42.89 43.89 42.10 43.21 1,362,955 -0.34(-0.79%)
May 23, 2022 41.85 43.64 41.59 43.55 853,279 +2.24(+5.42%)
May 20, 2022 42.20 42.71 40.50 41.32 1,161,842 -0.50(-1.19%)
May 19, 2022 41.58 43.03 40.82 41.82 1,193,933 -0.60(-1.41%)
May 18, 2022 44.01 44.37 41.82 42.41 1,289,060 -1.13(-2.60%)
May 17, 2022 43.83 44.47 43.05 43.55 1,101,384 +0.53(+1.24%)
May 16, 2022 41.28 43.45 41.01 43.01 1,628,163 +2.13(+5.21%)
May 13, 2022 40.80 41.79 40.53 40.88 1,459,379 +0.91(+2.29%)
May 12, 2022 40.21 40.31 38.33 39.97 1,520,199 -0.24(-0.61%)
May 11, 2022 41.42 42.62 39.96 40.21 1,078,707 -0.50(-1.22%)
May 10, 2022 41.00 42.04 39.49 40.71 1,606,003 +0.46(+1.14%)
May 09, 2022 42.53 42.71 39.72 40.25 2,015,001 -3.65(-8.31%)
May 06, 2022 44.31 44.72 43.04 43.90 1,318,558 +0.29(+0.66%)
May 05, 2022 45.40 45.84 42.27 43.61 1,240,891 -1.91(-4.20%)
May 04, 2022 44.02 45.72 43.36 45.52 1,169,675 +2.57(+5.98%)
May 03, 2022 40.54 43.27 40.51 42.95 1,234,856 +2.45(+6.05%)
May 02, 2022 41.33 41.73 39.73 40.50 1,254,485 -0.96(-2.32%)
Apr 29, 2022 42.78 43.74 41.23 41.46 1,614,232 -1.13(-2.66%)
Apr 28, 2022 38.74 42.95 38.35 42.60 2,452,191 +4.11(+10.67%)
Apr 27, 2022 38.27 39.38 37.69 38.49 1,618,584 +0.50(+1.30%)
Apr 26, 2022 39.19 40.41 37.86 38.00 1,737,104 -1.20(-3.06%)
Apr 25, 2022 39.64 39.64 37.55 39.19 2,241,565 -2.01(-4.88%)
Apr 22, 2022 42.36 43.56 40.76 41.20 2,073,747 -1.57(-3.66%)
Apr 21, 2022 45.23 45.49 42.65 42.77 3,019,202 -1.97(-4.41%)
Apr 20, 2022 44.69 45.35 44.34 44.74 2,040,831 +0.35(+0.79%)
Apr 19, 2022 44.26 45.00 43.81 44.39 1,149,809 -0.09(-0.20%)
Apr 18, 2022 44.52 45.18 43.69 44.48 1,334,159 +0.46(+1.04%)
Apr 14, 2022 43.35 44.29 43.15 44.02 915,897 +0.59(+1.37%)
Apr 13, 2022 42.64 43.46 41.91 43.43 1,131,077 +1.72(+4.13%)
Apr 12, 2022 40.99 42.60 40.99 41.71 1,877,174 +1.45(+3.60%)
Apr 11, 2022 40.39 40.74 39.77 40.26 1,856,372 -0.54(-1.32%)
Apr 08, 2022 40.58 41.13 40.01 40.80 1,322,751 +0.51(+1.27%)
Apr 07, 2022 40.48 41.26 39.22 40.28 1,720,244 +0.08(+0.20%)
Apr 06, 2022 40.13 40.50 39.60 40.20 1,820,540 +0.54(+1.36%)
Apr 05, 2022 39.96 41.16 39.52 39.66 1,930,713 -0.68(-1.70%)
Apr 04, 2022 40.36 41.21 39.58 40.35 1,399,314 +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.