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 29, 2005 20.30 20.57 20.24 20.47 11,835,100 +0.17(+0.84%)
Apr 28, 2005 19.95 20.44 19.81 20.30 14,575,700 +0.13(+0.64%)
Apr 27, 2005 20.25 20.28 19.94 20.17 17,795,000 -0.30(-1.47%)
Apr 26, 2005 20.65 20.65 20.25 20.47 16,138,300 -0.63(-2.99%)
Apr 25, 2005 21.00 21.12 20.91 21.10 6,173,700 +0.32(+1.54%)
Apr 22, 2005 20.95 21.09 20.65 20.78 10,138,700 -0.30(-1.42%)
Apr 21, 2005 20.70 21.23 20.65 21.08 10,403,900 +0.49(+2.38%)
Apr 20, 2005 20.55 20.77 20.53 20.59 8,482,000 -0.06(-0.29%)
Apr 19, 2005 20.44 20.76 20.44 20.65 8,704,900 +0.21(+1.03%)
Apr 18, 2005 20.65 20.78 20.19 20.44 16,537,800 -0.40(-1.92%)
Apr 15, 2005 21.50 21.51 20.76 20.84 20,200,800 -0.91(-4.18%)
Apr 14, 2005 21.87 21.87 21.66 21.75 14,129,800 -0.20(-0.91%)
Apr 13, 2005 21.55 22.06 21.54 21.95 12,610,700 +0.24(+1.11%)
Apr 12, 2005 21.45 21.80 21.36 21.71 7,063,100 +0.14(+0.65%)
Apr 11, 2005 21.65 21.81 21.48 21.57 7,131,900 -0.07(-0.32%)
Apr 08, 2005 21.75 21.89 21.61 21.64 6,779,400 -0.16(-0.73%)
Apr 07, 2005 21.77 21.94 21.56 21.80 7,402,000 +0.03(+0.14%)
Apr 06, 2005 21.69 21.97 21.56 21.77 10,247,500 +0.21(+0.97%)
Apr 05, 2005 21.85 22.11 21.55 21.56 12,585,300 -0.35(-1.60%)
Apr 04, 2005 21.71 21.92 21.55 21.91 15,547,400 +0.20(+0.92%)
Apr 01, 2005 21.95 22.04 21.42 21.71 16,363,800 -0.23(-1.05%)
Mar 31, 2005 21.95 22.04 21.79 21.94 20,350,700 -0.06(-0.27%)
Mar 30, 2005 21.50 22.14 21.28 22.00 44,768,200 +0.22(+1.01%)
Mar 29, 2005 19.79 21.85 19.76 21.78 45,124,800 +1.99(+10.06%)
Mar 28, 2005 19.82 19.97 19.60 19.79 7,698,400 -0.02(-0.10%)
Mar 24, 2005 19.73 20.01 19.68 19.81 6,416,800 +0.05(+0.25%)
Mar 23, 2005 19.75 19.90 19.57 19.76 12,724,000 -0.25(-1.25%)
Mar 22, 2005 20.15 20.29 19.94 20.01 9,827,900 -0.14(-0.69%)
Mar 21, 2005 20.05 20.28 20.03 20.15 9,927,900 +0.05(+0.25%)
Mar 18, 2005 20.38 20.39 20.07 20.10 19,587,900 -0.28(-1.37%)
Mar 17, 2005 20.15 20.50 20.12 20.38 9,805,200 +0.16(+0.79%)
Mar 16, 2005 20.00 20.26 19.90 20.22 11,579,300 +0.08(+0.40%)
Mar 15, 2005 20.22 20.33 19.91 20.14 8,641,200 -0.06(-0.30%)
Mar 14, 2005 20.05 20.29 19.99 20.20 9,050,200 +0.26(+1.30%)
Mar 11, 2005 20.52 20.65 19.85 19.94 14,298,600 -0.65(-3.16%)
Mar 10, 2005 20.59 20.65 20.28 20.59 6,963,700 -0.05(-0.24%)
Mar 09, 2005 20.80 21.04 20.49 20.64 9,912,700 -0.28(-1.34%)
Mar 08, 2005 20.78 20.96 20.74 20.92 8,142,400 +0.05(+0.24%)
Mar 07, 2005 20.51 21.02 20.50 20.87 13,645,200 +0.31(+1.51%)
Mar 04, 2005 20.90 20.94 20.54 20.56 11,168,700 -0.25(-1.20%)
Mar 03, 2005 20.66 20.90 20.55 20.81 7,774,400 +0.11(+0.53%)
Mar 02, 2005 20.40 20.84 20.32 20.70 7,145,100 -0.02(-0.10%)
Mar 01, 2005 20.75 20.80 20.35 20.72 8,843,300 -0.08(-0.38%)
Feb 28, 2005 20.45 20.88 20.45 20.80 9,040,100 +0.14(+0.68%)
Feb 25, 2005 20.27 20.74 20.26 20.66 7,105,100 +0.22(+1.08%)
Feb 24, 2005 20.15 20.56 19.90 20.44 11,902,300 +0.08(+0.39%)
Feb 23, 2005 20.56 20.60 20.24 20.36 10,011,900 -0.21(-1.02%)
Feb 22, 2005 20.75 21.11 20.57 20.57 9,760,000 -0.43(-2.05%)
Feb 18, 2005 20.87 21.21 20.76 21.00 9,489,800 +0.14(+0.67%)
Feb 17, 2005 21.17 21.48 20.80 20.86 22,993,200 -0.20(-0.95%)
Feb 16, 2005 20.90 21.25 20.83 21.06 17,307,400 -0.06(-0.28%)
Feb 15, 2005 20.68 21.16 20.65 21.12 16,193,400 +0.35(+1.69%)
Feb 14, 2005 20.95 21.10 20.55 20.77 18,809,400 -0.53(-2.49%)
Feb 11, 2005 21.25 21.50 21.20 21.30 17,207,600 -0.18(-0.84%)
Feb 10, 2005 21.20 21.54 21.04 21.48 26,115,800 -0.05(-0.23%)
Feb 09, 2005 22.10 22.26 21.02 21.53 102,178,000 +1.39(+6.90%)
Feb 08, 2005 20.32 20.44 20.12 20.14 8,151,100 -0.23(-1.13%)
Feb 07, 2005 20.45 20.52 20.30 20.37 5,569,700 -0.08(-0.39%)
Feb 04, 2005 19.82 20.51 19.81 20.45 9,285,700 +0.55(+2.76%)
Feb 03, 2005 19.75 20.30 19.70 19.90 9,501,900 +0.33(+1.69%)
Feb 02, 2005 19.79 19.83 19.56 19.57 7,859,200 -0.25(-1.26%)
Feb 01, 2005 19.70 20.14 19.67 19.82 9,232,800 +0.23(+1.17%)
Jan 31, 2005 19.42 19.77 19.41 19.59 9,489,300 +0.25(+1.29%)
Jan 28, 2005 19.40 19.48 18.89 19.34 18,252,400 -0.15(-0.77%)
Jan 27, 2005 19.58 19.71 19.27 19.49 10,714,500 -0.10(-0.51%)
Jan 26, 2005 19.69 19.81 19.49 19.59 12,020,100 -0.07(-0.36%)
Jan 25, 2005 19.95 19.98 19.63 19.66 11,449,100 -0.23(-1.16%)
Jan 24, 2005 19.95 20.19 19.83 19.89 11,310,300 -0.10(-0.50%)
Jan 21, 2005 19.93 20.20 19.93 19.99 11,021,800 -0.03(-0.15%)
Jan 20, 2005 19.92 20.31 19.91 20.02 9,082,000 -0.26(-1.28%)
Jan 19, 2005 20.43 20.49 20.25 20.28 8,441,000 -0.15(-0.73%)
Jan 18, 2005 20.03 20.57 19.97 20.43 14,467,700 +0.36(+1.79%)
Jan 14, 2005 19.93 20.13 19.79 20.07 9,590,500 +0.12(+0.60%)
Jan 13, 2005 20.06 20.29 19.91 19.95 9,899,700 -0.09(-0.45%)
Jan 12, 2005 20.05 20.15 19.63 20.04 12,640,100 -0.01(-0.05%)
Jan 11, 2005 20.30 20.31 19.50 20.05 20,966,400 -0.76(-3.65%)
Jan 10, 2005 20.69 20.86 20.59 20.81 8,329,900 -0.03(-0.14%)
Jan 07, 2005 20.95 21.00 20.77 20.84 13,728,800 -0.12(-0.57%)
Jan 06, 2005 21.04 21.16 20.82 20.96 9,029,800 -0.04(-0.19%)
Jan 05, 2005 20.85 21.15 20.81 21.00 11,384,100 +0.09(+0.43%)
Jan 04, 2005 21.05 21.16 20.58 20.91 9,286,300 -0.14(-0.67%)
Jan 03, 2005 21.12 21.25 20.99 21.05 8,260,100 +0.08(+0.38%)
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%)
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.