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 (%)
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%)
Jan 02, 2004 22.99 23.26 22.86 23.16 9,465,600 +0.19(+0.83%)
Dec 31, 2003 22.80 22.99 22.80 22.97 6,234,000 +0.04(+0.17%)
Dec 30, 2003 22.62 22.95 22.62 22.93 6,989,200 +0.00(+0.00%)
Dec 29, 2003 22.62 22.95 22.61 22.93 7,830,000 +0.33(+1.46%)
Dec 26, 2003 22.60 22.68 22.41 22.60 2,853,500 -0.10(-0.44%)
Dec 24, 2003 22.67 22.79 22.49 22.70 3,736,000 +0.04(+0.18%)
Dec 23, 2003 22.20 22.70 22.20 22.66 10,686,600 +0.46(+2.07%)
Dec 22, 2003 22.10 22.20 21.99 22.20 7,367,200 +0.02(+0.09%)
Dec 19, 2003 22.03 22.21 21.97 22.18 14,073,200 -0.05(-0.22%)
Dec 18, 2003 22.05 22.26 22.05 22.23 10,483,400 +0.27(+1.23%)
Dec 17, 2003 22.11 22.14 21.90 21.96 10,167,800 -0.15(-0.68%)
Dec 16, 2003 22.26 22.40 22.04 22.11 9,865,600 +0.10(+0.45%)
Dec 15, 2003 22.50 22.60 22.00 22.01 10,384,800 -0.30(-1.34%)
Dec 12, 2003 22.40 22.44 22.19 22.31 9,897,500 +0.11(+0.50%)
Dec 11, 2003 22.00 22.34 21.95 22.20 13,469,400 +0.20(+0.91%)
Dec 10, 2003 22.15 22.25 21.83 22.00 14,919,700 +0.04(+0.18%)
Dec 09, 2003 22.92 22.92 21.88 21.96 16,123,300 -0.52(-2.31%)
Dec 08, 2003 22.03 22.50 22.02 22.48 9,334,800 +0.37(+1.67%)
Dec 05, 2003 22.25 22.38 21.90 22.11 11,102,700 -0.49(-2.17%)
Dec 04, 2003 22.35 22.72 22.35 22.60 9,166,900 +0.19(+0.85%)
Dec 03, 2003 22.55 22.73 22.25 22.41 11,954,100 -0.04(-0.18%)
Dec 02, 2003 21.88 22.60 21.84 22.45 15,805,300 +0.61(+2.79%)
Dec 01, 2003 21.80 22.02 21.68 21.84 13,224,700 +0.10(+0.46%)
Nov 28, 2003 21.88 22.01 21.66 21.74 6,092,700 -0.12(-0.55%)
Nov 26, 2003 21.90 22.01 21.60 21.86 7,535,500 +0.20(+0.92%)
Nov 25, 2003 21.80 22.05 21.52 21.66 13,451,800 -0.24(-1.10%)
Nov 24, 2003 21.55 21.96 21.49 21.90 10,999,200 +0.62(+2.91%)
Nov 21, 2003 21.64 21.79 21.00 21.28 15,202,200 -0.31(-1.44%)
Nov 20, 2003 22.73 22.75 21.58 21.59 25,799,000 -0.62(-2.79%)
Nov 19, 2003 21.66 22.31 21.66 22.21 15,908,800 +0.56(+2.59%)
Nov 18, 2003 22.10 22.27 21.60 21.65 9,069,800 -0.35(-1.59%)
Nov 17, 2003 21.77 22.05 21.65 22.00 7,029,000 -0.09(-0.41%)
Nov 14, 2003 22.40 22.51 21.95 22.09 11,494,700 -0.26(-1.16%)
Nov 13, 2003 22.10 22.48 21.99 22.35 9,502,300 +0.08(+0.36%)
Nov 12, 2003 21.95 22.31 21.90 22.27 8,717,000 +0.12(+0.54%)
Nov 11, 2003 22.01 22.20 21.73 22.15 9,509,400 +0.14(+0.64%)
Nov 10, 2003 22.25 22.66 21.92 22.01 15,051,400 -0.99(-4.30%)
Nov 07, 2003 23.55 23.70 22.92 23.00 11,078,200 -0.48(-2.04%)
Nov 06, 2003 22.96 23.50 22.85 23.48 11,127,300 +0.38(+1.65%)
Nov 05, 2003 22.97 23.15 22.71 23.10 11,807,100 +0.12(+0.52%)
Nov 04, 2003 23.01 23.08 22.77 22.98 14,023,700 +0.28(+1.23%)
Nov 03, 2003 22.31 22.81 22.30 22.70 11,952,600 +0.39(+1.75%)
Oct 31, 2003 22.05 22.47 22.00 22.31 9,960,800 +0.23(+1.04%)
Oct 30, 2003 21.98 22.36 21.88 22.08 15,378,800 +0.26(+1.19%)
Oct 29, 2003 21.65 21.94 21.45 21.82 10,547,400 +0.17(+0.79%)
Oct 28, 2003 21.24 21.80 21.05 21.65 14,435,900 +0.65(+3.10%)
Oct 27, 2003 20.83 21.15 20.81 21.00 10,934,200 +0.53(+2.59%)
Oct 24, 2003 20.56 20.80 20.20 20.47 11,596,100 -0.53(-2.52%)
Oct 23, 2003 21.06 21.23 20.85 21.00 7,500,300 -0.28(-1.32%)
Oct 22, 2003 21.36 21.47 21.22 21.28 7,764,700 -0.43(-1.98%)
Oct 21, 2003 21.50 21.87 21.50 21.71 12,786,400 +0.24(+1.12%)
Oct 20, 2003 21.13 21.49 21.13 21.47 9,554,400 +0.52(+2.48%)
Oct 17, 2003 21.50 21.56 20.89 20.95 11,400,300 -0.32(-1.50%)
Oct 16, 2003 21.40 21.85 21.05 21.27 15,608,100 -0.65(-2.97%)
Oct 15, 2003 21.65 22.00 21.48 21.92 16,940,100 +0.53(+2.48%)
Oct 14, 2003 21.31 21.40 21.10 21.39 7,072,100 +0.15(+0.71%)
Oct 13, 2003 21.13 21.40 21.10 21.24 7,623,600 +0.19(+0.90%)
Oct 10, 2003 21.11 21.24 20.91 21.05 9,108,600 +0.01(+0.05%)
Oct 09, 2003 20.52 21.51 20.52 21.04 22,434,300 +0.79(+3.90%)
Oct 08, 2003 20.45 20.60 20.14 20.25 15,423,300 -0.11(-0.54%)
Oct 07, 2003 20.48 20.64 20.15 20.36 10,687,100 -0.12(-0.59%)
Oct 06, 2003 20.50 20.64 20.39 20.48 5,881,100 +0.18(+0.89%)
Oct 03, 2003 20.02 20.71 19.89 20.30 15,664,900 +0.78(+4.00%)
Oct 02, 2003 19.75 19.86 19.44 19.52 10,478,100 -0.08(-0.41%)
Oct 01, 2003 19.42 19.92 19.42 19.60 12,306,700 +0.24(+1.24%)
Sep 30, 2003 19.62 19.62 19.10 19.36 12,907,900 -0.26(-1.33%)
Sep 29, 2003 19.41 19.68 19.26 19.62 11,019,400 +0.22(+1.13%)
Sep 26, 2003 19.35 19.58 19.25 19.40 14,226,700 +0.14(+0.73%)
Sep 25, 2003 19.92 19.96 19.26 19.26 16,223,900 -0.70(-3.51%)
Sep 24, 2003 20.18 20.22 19.91 19.96 17,975,500 -0.44(-2.16%)
Sep 23, 2003 20.48 20.51 20.11 20.40 9,771,900 +0.10(+0.49%)
Sep 22, 2003 20.85 20.87 20.23 20.30 11,769,400 -0.85(-4.02%)
Sep 19, 2003 20.97 21.39 20.91 21.15 15,858,800 +0.18(+0.86%)
Sep 18, 2003 20.40 21.01 20.39 20.97 15,317,000 +0.61(+3.00%)
Sep 17, 2003 20.40 20.74 20.18 20.36 11,979,300 -0.04(-0.20%)
Sep 16, 2003 19.90 20.50 19.85 20.40 12,051,800 +0.57(+2.87%)
Sep 15, 2003 19.81 19.98 19.79 19.83 11,006,300 -0.25(-1.25%)
Sep 12, 2003 19.99 20.14 19.90 20.08 6,190,100 -0.10(-0.50%)
Sep 11, 2003 20.15 20.40 19.90 20.18 11,844,500 +0.12(+0.60%)
Sep 10, 2003 20.21 20.29 19.92 20.06 10,211,600 -0.40(-1.96%)
Sep 09, 2003 20.42 20.80 20.35 20.46 10,704,800 -0.04(-0.20%)
Sep 08, 2003 20.29 20.65 20.22 20.50 11,162,600 +0.27(+1.33%)
Sep 05, 2003 20.54 20.74 20.20 20.23 13,569,000 -0.55(-2.65%)
Sep 04, 2003 20.71 20.88 20.59 20.78 8,189,500 +0.14(+0.68%)
Sep 03, 2003 20.30 20.80 20.23 20.64 14,873,100 +0.44(+2.18%)
Sep 02, 2003 20.10 20.31 20.05 20.20 10,569,800 +0.27(+1.35%)
Aug 29, 2003 19.68 20.08 19.63 19.93 9,721,400 +0.16(+0.81%)
Aug 28, 2003 19.65 19.80 19.45 19.77 8,374,100 +0.25(+1.28%)
Aug 27, 2003 19.59 19.63 19.45 19.52 8,150,300 -0.06(-0.31%)
Aug 26, 2003 19.30 19.60 19.30 19.58 10,472,700 +0.18(+0.93%)
Aug 25, 2003 19.40 19.70 19.30 19.40 10,232,700 -0.05(-0.26%)
Aug 22, 2003 20.19 20.25 19.41 19.45 18,532,600 -0.39(-1.97%)
Aug 21, 2003 20.00 20.00 19.50 19.84 28,199,100 +0.04(+0.20%)
Aug 20, 2003 19.99 20.15 19.50 19.80 51,314,400 -2.31(-10.45%)
Aug 19, 2003 22.50 23.90 21.81 22.11 11,690,800 -0.02(-0.09%)
Aug 18, 2003 21.44 22.30 21.43 22.13 11,693,100 +0.73(+3.41%)
Aug 15, 2003 21.39 21.79 21.15 21.40 6,349,100 +0.25(+1.18%)
Aug 14, 2003 21.20 21.35 20.97 21.15 8,041,100 +0.10(+0.48%)
Aug 13, 2003 21.22 21.35 20.90 21.05 10,222,700 +0.10(+0.48%)
Aug 12, 2003 20.00 20.99 19.98 20.95 12,926,400 +0.99(+4.96%)
Aug 11, 2003 19.90 20.04 19.82 19.96 8,155,900 -0.12(-0.60%)
Aug 08, 2003 19.65 20.09 19.43 20.08 10,173,900 +0.77(+3.99%)
Aug 07, 2003 19.45 19.80 19.16 19.31 17,254,200 -0.58(-2.92%)
Aug 06, 2003 19.94 20.02 19.10 19.89 15,403,400 -0.08(-0.40%)
Aug 05, 2003 20.81 20.85 19.90 19.97 13,575,500 -0.83(-3.99%)
Aug 04, 2003 21.15 21.19 20.55 20.80 8,023,500 -0.17(-0.81%)
Aug 01, 2003 21.00 21.50 20.97 20.97 9,510,300 -0.20(-0.94%)
Jul 31, 2003 21.30 21.76 21.00 21.17 11,586,200 +0.15(+0.71%)
Jul 30, 2003 21.31 21.39 21.00 21.02 9,570,200 -0.25(-1.18%)
Jul 29, 2003 21.38 21.77 21.25 21.27 10,094,500 -0.11(-0.51%)
Jul 28, 2003 21.40 21.66 21.11 21.38 8,689,200 -0.02(-0.09%)
Jul 25, 2003 21.11 21.46 19.77 21.40 11,284,400 +0.30(+1.42%)
Jul 24, 2003 22.00 22.07 20.40 21.10 11,428,200 -1.03(-4.65%)
Jul 23, 2003 22.00 22.13 21.40 22.13 8,489,500 +0.16(+0.73%)
Jul 22, 2003 22.00 22.10 21.70 21.97 11,517,000 +0.14(+0.64%)
Jul 21, 2003 22.05 22.18 21.56 21.83 11,937,500 -0.72(-3.19%)
Jul 18, 2003 22.10 22.80 21.79 22.55 13,336,300 +0.74(+3.39%)
Jul 17, 2003 22.24 22.44 21.65 21.81 10,245,100 -0.89(-3.92%)
Jul 16, 2003 23.39 23.55 22.52 22.70 10,123,800 -0.20(-0.87%)
Jul 15, 2003 23.51 23.70 22.72 22.90 12,946,800 -0.62(-2.64%)
Jul 14, 2003 23.10 23.70 23.09 23.52 15,539,200 +0.66(+2.89%)
Jul 11, 2003 21.70 22.86 21.70 22.86 15,125,200 +0.81(+3.67%)
Jul 10, 2003 22.55 22.63 21.64 22.05 15,934,500 -0.88(-3.84%)
Jul 09, 2003 22.25 23.15 22.11 22.93 19,531,100 +0.82(+3.71%)
Jul 08, 2003 22.05 22.30 21.87 22.11 14,391,200 +0.06(+0.27%)
Jul 07, 2003 21.79 22.10 21.50 22.05 14,403,200 +0.75(+3.52%)
Jul 03, 2003 21.00 21.53 21.00 21.30 5,327,100 -0.26(-1.21%)
Jul 02, 2003 21.30 21.63 21.16 21.56 12,953,400 +0.38(+1.79%)
Jul 01, 2003 21.30 21.30 20.86 21.18 11,156,100 -0.12(-0.56%)
Jun 30, 2003 21.17 21.49 21.09 21.30 19,540,200 +0.41(+1.96%)
Jun 27, 2003 21.39 21.55 20.80 20.89 10,619,600 -0.41(-1.92%)
Jun 26, 2003 20.70 22.00 20.30 21.30 9,821,700 +0.50(+2.40%)
Jun 25, 2003 21.05 21.50 20.76 20.80 17,410,400 -0.31(-1.47%)
Jun 24, 2003 20.75 21.25 20.75 21.11 11,321,300 -0.26(-1.22%)
Jun 23, 2003 21.70 21.77 21.04 21.37 7,713,700 -0.33(-1.52%)
Jun 20, 2003 21.89 21.98 21.50 21.70 13,677,500 +0.10(+0.46%)
Jun 19, 2003 22.05 22.25 21.49 21.60 9,242,500 -0.37(-1.68%)
Jun 18, 2003 21.70 22.05 21.55 21.97 11,531,900 +0.33(+1.52%)
Jun 17, 2003 21.55 21.68 21.20 21.64 10,379,900 +0.26(+1.22%)
Jun 16, 2003 21.00 21.40 20.81 21.38 8,056,000 +0.39(+1.86%)
Jun 13, 2003 21.00 21.40 20.56 20.99 7,922,900 -0.25(-1.18%)
Jun 12, 2003 21.45 21.50 20.92 21.24 11,492,800 +0.04(+0.19%)
Jun 11, 2003 21.05 21.28 20.95 21.20 18,695,900 -0.42(-1.94%)
Jun 10, 2003 21.70 21.85 21.34 21.62 9,893,100 +0.09(+0.42%)
Jun 09, 2003 21.50 22.05 21.37 21.53 11,600,700 -0.50(-2.27%)
Jun 06, 2003 22.20 22.80 21.91 22.03 22,071,600 +0.13(+0.59%)
Jun 05, 2003 20.99 21.90 20.70 21.90 20,693,600 +0.86(+4.09%)
Jun 04, 2003 20.06 21.26 20.06 21.04 23,386,700 +0.97(+4.83%)
Jun 03, 2003 19.80 20.25 19.80 20.07 14,781,700 +0.02(+0.10%)
Jun 02, 2003 19.80 20.60 19.72 20.05 21,183,500 +0.55(+2.82%)
May 30, 2003 19.07 19.55 19.07 19.50 11,108,100 +0.44(+2.31%)
May 29, 2003 19.19 19.60 18.94 19.06 10,755,400 -0.32(-1.65%)
May 28, 2003 18.79 19.74 18.62 19.38 18,450,000 +0.70(+3.75%)
May 27, 2003 18.38 18.79 18.12 18.68 12,717,800 +0.19(+1.03%)
May 23, 2003 18.40 18.50 18.25 18.49 9,247,800 +0.03(+0.16%)
May 22, 2003 17.98 18.49 17.87 18.46 21,126,600 +0.52(+2.90%)
May 21, 2003 18.35 18.50 17.83 17.94 34,008,900 +0.89(+5.22%)
May 20, 2003 16.97 17.44 16.85 17.05 15,405,400 +0.17(+1.01%)
May 19, 2003 17.70 17.70 16.73 16.88 14,423,500 -1.07(-5.96%)
May 16, 2003 18.25 18.25 17.50 17.95 16,901,800 +0.32(+1.82%)
May 15, 2003 17.65 17.88 17.38 17.63 10,262,100 +0.21(+1.21%)
May 14, 2003 17.33 17.50 17.26 17.42 8,523,400 +0.14(+0.81%)
May 13, 2003 17.41 17.41 17.15 17.28 8,361,000 -0.13(-0.75%)
May 12, 2003 17.34 17.55 17.25 17.41 11,177,600 +0.07(+0.40%)
May 09, 2003 17.20 17.37 17.11 17.34 7,818,100 +0.25(+1.46%)
May 08, 2003 17.20 17.20 16.89 17.09 8,253,000 -0.13(-0.75%)
May 07, 2003 17.08 17.53 17.05 17.22 8,979,700 -0.11(-0.63%)
May 06, 2003 16.85 17.59 16.81 17.33 13,975,000 +0.53(+3.15%)
May 05, 2003 16.74 17.09 16.70 16.80 10,513,800 +0.15(+0.90%)
May 02, 2003 16.46 16.88 16.36 16.65 10,902,500 +0.10(+0.60%)
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.