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

HP Inc (NY: HPQ )

36.67 +0.63 (+1.76%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 12, 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 28, 2010 7.888 8.070 7.845 7.888 111,625,832 -0.16(-1.98%)
May 27, 2010 7.950 8.073 7.946 8.047 104,635,488 +0.21(+2.67%)
May 26, 2010 7.931 8.015 7.816 7.838 2,916 -0.02(-0.28%)
May 25, 2010 7.636 7.869 7.573 7.861 5,541 +0.03(+0.35%)
May 24, 2010 7.934 8.054 7.825 7.833 105,435,608 -0.15(-1.91%)
May 21, 2010 7.708 8.025 7.681 7.986 162,291,328 +0.13(+1.70%)
May 20, 2010 7.816 8.017 7.782 7.852 33,813 -0.21(-2.55%)
May 19, 2010 8.214 8.255 7.945 8.058 188,540,064 +0.04(+0.45%)
May 18, 2010 8.272 8.277 7.999 8.022 1,542,496 -0.13(-1.54%)
May 17, 2010 8.135 8.176 7.996 8.147 98,892,104 +0.02(+0.19%)
May 14, 2010 8.132 8.264 7.987 8.132 151,426,096 -0.22(-2.65%)
May 13, 2010 8.493 8.572 8.334 8.353 641 -0.04(-0.46%)
May 12, 2010 8.348 8.548 8.336 8.391 103,144,000 +0.09(+1.08%)
May 11, 2010 8.466 8.474 8.267 8.301 8,749 -0.12(-1.38%)
May 10, 2010 8.435 8.450 8.366 8.417 137,066,880 +0.41(+5.07%)
May 07, 2010 8.246 8.281 7.819 8.011 225,341,696 -0.28(-3.35%)
May 06, 2010 8.281 8.913 7.190 8.289 56,817 -0.34(-3.89%)
May 05, 2010 8.678 8.763 8.598 8.624 81,842,184 -0.06(-0.66%)
May 04, 2010 8.949 8.958 8.624 8.682 5,313 -0.35(-3.93%)
May 03, 2010 8.922 9.078 8.913 9.037 68,057,600 +0.13(+1.42%)
Apr 30, 2010 9.086 9.152 8.901 8.910 91,763,848 -0.16(-1.72%)
Apr 29, 2010 9.020 9.086 9.009 9.066 113,886,712 -0.07(-0.75%)
Apr 28, 2010 9.105 9.179 9.104 9.134 93,753,832 +0.01(+0.06%)
Apr 27, 2010 9.261 9.301 9.105 9.129 84,884,024 -0.17(-1.86%)
Apr 26, 2010 9.246 9.361 9.227 9.302 70,566,744 +0.06(+0.67%)
Apr 23, 2010 9.148 9.242 9.092 9.241 57,067,764 +0.10(+1.11%)
Apr 22, 2010 9.141 9.176 9.002 9.140 72,277,256 -0.07(-0.73%)
Apr 21, 2010 9.206 9.263 9.129 9.206 595,711 +0.02(+0.26%)
Apr 20, 2010 9.232 9.256 9.148 9.182 71,463,600 -0.01(-0.15%)
Apr 19, 2010 9.164 9.212 9.094 9.196 62,592,728 -0.02(-0.20%)
Apr 16, 2010 9.266 9.386 9.177 9.215 91,159,096 -0.08(-0.89%)
Apr 15, 2010 9.292 9.311 9.181 9.297 82,470,664 -0.05(-0.53%)
Apr 14, 2010 9.261 9.368 9.249 9.347 70,134,184 +0.13(+1.38%)
Apr 13, 2010 9.239 9.254 9.182 9.220 47,313,512 -0.02(-0.19%)
Apr 12, 2010 9.222 9.258 9.218 9.237 49,312,556 +0.00(+0.02%)
Apr 09, 2010 9.196 9.236 9.155 9.236 43,662,264 +0.04(+0.45%)
Apr 08, 2010 9.116 9.215 9.047 9.194 52,535,480 +0.06(+0.64%)
Apr 07, 2010 9.213 9.230 9.080 9.136 70,441,560 -0.10(-1.06%)
Apr 06, 2010 9.203 9.253 9.148 9.234 56,488,204 +0.02(+0.22%)
Apr 05, 2010 9.134 9.249 9.119 9.213 57,635,996 +0.09(+0.94%)
Apr 01, 2010 18.31 9.128 9.128 9.128 68,612,640 +0.02(+0.17%)
Mar 31, 2010 9.068 9.153 9.056 9.112 74,985,824 -0.02(-0.21%)
Mar 30, 2010 9.074 9.150 9.074 9.131 59,163,760 +0.05(+0.55%)
Mar 29, 2010 9.158 9.194 9.069 9.081 59,698,552 -0.08(-0.84%)
Mar 26, 2010 9.186 9.205 9.128 9.158 82,980,144 -0.01(-0.15%)
Mar 25, 2010 9.145 9.222 9.116 9.172 98,094,432 +0.08(+0.83%)
Mar 24, 2010 9.081 9.124 9.050 9.097 88,201,416 -0.02(-0.17%)
Mar 23, 2010 9.088 9.114 9.037 9.112 56,301,220 +0.03(+0.38%)
Mar 22, 2010 8.937 9.093 8.937 9.078 91,524,200 +0.08(+0.88%)
Mar 19, 2010 9.054 9.078 8.951 8.999 122,025,112 -0.04(-0.46%)
Mar 18, 2010 8.953 9.057 8.934 9.040 82,414,704 +0.09(+0.96%)
Mar 17, 2010 8.985 9.044 8.946 8.954 82,856,088 -0.02(-0.23%)
Mar 16, 2010 8.966 8.994 8.930 8.975 65,946,396 -0.01(-0.13%)
Mar 15, 2010 8.934 8.987 8.927 8.987 59,946,276 +0.01(+0.11%)
Mar 12, 2010 8.927 8.989 8.884 8.977 68,591,304 +0.06(+0.65%)
Mar 11, 2010 8.870 8.920 8.809 8.918 55,828,636 +0.04(+0.46%)
Mar 10, 2010 8.891 8.930 8.848 8.877 68,177,128 -0.02(-0.19%)
Mar 09, 2010 8.843 8.954 8.824 8.894 59,673,272 +0.03(+0.29%)
Mar 08, 2010 8.855 8.912 8.843 8.869 75,148,960 -0.05(-0.58%)
Mar 05, 2010 8.867 8.958 8.857 8.920 90,116,872 +0.09(+1.01%)
Mar 04, 2010 8.761 8.841 8.750 8.831 47,127,056 +0.07(+0.80%)
Mar 03, 2010 8.762 8.804 8.744 8.761 66,803,700 -0.00(-0.04%)
Mar 02, 2010 8.840 8.870 8.732 8.764 87,569,416 -0.07(-0.81%)
Mar 01, 2010 8.689 8.857 8.689 8.836 82,537,200 +0.13(+1.48%)
Feb 26, 2010 8.730 8.742 8.677 8.708 64,268,056 -0.02(-0.26%)
Feb 25, 2010 8.606 8.737 8.560 8.730 74,865,656 +0.01(+0.14%)
Feb 24, 2010 8.579 8.744 8.576 8.718 87,586,104 +0.13(+1.46%)
Feb 23, 2010 8.636 8.699 8.569 8.593 70,341,208 -0.08(-0.87%)
Feb 22, 2010 8.694 8.725 8.617 8.668 72,547,040 -0.04(-0.45%)
Feb 19, 2010 8.644 8.744 8.606 8.708 97,181,832 -0.00(-0.04%)
Feb 18, 2010 8.637 8.737 8.550 8.711 136,937,152 +0.12(+1.38%)
Feb 17, 2010 8.533 8.615 8.528 8.593 136,583,632 +0.12(+1.38%)
Feb 16, 2010 8.390 8.504 8.365 8.476 85,668,768 +0.17(+2.02%)
Feb 12, 2010 16.57 8.308 8.308 8.308 101,261,256 -0.03(-0.33%)
Feb 11, 2010 8.229 8.375 8.198 8.336 74,983,872 +0.10(+1.25%)
Feb 10, 2010 8.320 8.353 8.186 8.233 80,919,248 -0.02(-0.21%)
Feb 09, 2010 8.246 8.373 8.205 8.250 102,786,664 +0.06(+0.71%)
Feb 08, 2010 8.084 8.252 8.066 8.192 102,753,816 +0.08(+0.97%)
Feb 05, 2010 8.042 8.142 7.965 8.113 115,090,368 +0.05(+0.62%)
Feb 04, 2010 8.262 8.353 8.054 8.063 126,305,232 -0.29(-3.45%)
Feb 03, 2010 8.310 8.382 8.274 8.351 66,256,552 +0.02(+0.25%)
Feb 02, 2010 8.281 8.370 8.226 8.330 101,865,480 +0.13(+1.62%)
Feb 01, 2010 8.121 8.212 8.092 8.198 91,769,728 +0.13(+1.58%)
Jan 29, 2010 8.293 8.306 8.023 8.070 137,000,800 -0.12(-1.51%)
Jan 28, 2010 8.469 8.474 8.145 8.193 154,929,456 -0.28(-3.36%)
Jan 27, 2010 8.533 8.533 8.317 8.478 105,044,048 -0.05(-0.58%)
Jan 26, 2010 8.589 8.658 8.500 8.528 91,747,296 -0.05(-0.64%)
Jan 25, 2010 8.495 8.644 8.471 8.582 78,611,432 +0.13(+1.56%)
Jan 22, 2010 8.745 8.778 8.444 8.450 118,154,656 -0.34(-3.90%)
Jan 21, 2010 8.985 8.996 8.725 8.793 107,826,512 -0.16(-1.76%)
Jan 20, 2010 8.960 8.989 8.828 8.951 81,080,488 -0.09(-1.02%)
Jan 19, 2010 8.932 9.050 8.931 9.044 66,361,372 +0.05(+0.53%)
Jan 15, 2010 18.03 8.996 8.996 8.996 85,767,688 -0.01(-0.08%)
Jan 14, 2010 8.954 9.076 8.937 9.002 93,992,416 +0.05(+0.56%)
Jan 13, 2010 8.949 8.985 8.855 8.953 68,759,320 +0.04(+0.48%)
Jan 12, 2010 8.920 9.011 8.879 8.910 71,927,280 -0.08(-0.88%)
Jan 11, 2010 9.014 9.038 8.905 8.989 59,110,616 -0.03(-0.30%)
Jan 08, 2010 8.932 9.025 8.920 9.016 59,728,976 +0.07(+0.75%)
Jan 07, 2010 8.948 9.016 8.915 8.949 59,619,656 +0.00(+0.04%)
Jan 06, 2010 9.006 9.040 8.924 8.946 68,516,128 -0.08(-0.93%)
Jan 05, 2010 8.939 9.042 8.932 9.030 76,371,680 +0.04(+0.42%)
Jan 04, 2010 8.836 9.001 8.798 8.992 74,056,008 +0.16(+1.82%)
Dec 31, 2009 18.11 8.831 8.831 8.831 88,988,896 -0.24(-2.68%)
Dec 30, 2009 8.963 9.074 8.963 9.074 38,764,808 +0.06(+0.68%)
Dec 29, 2009 9.021 9.057 9.006 9.013 40,629,720 -0.03(-0.36%)
Dec 28, 2009 9.066 9.066 8.992 9.045 65,017,592 -0.02(-0.21%)
Dec 24, 2009 8.960 9.076 8.942 9.064 24,274,930 +0.07(+0.72%)
Dec 23, 2009 8.996 9.001 8.918 8.999 47,010,468 +0.01(+0.06%)
Dec 22, 2009 8.905 9.020 8.898 8.994 71,104,976 +0.06(+0.67%)
Dec 21, 2009 8.828 8.960 8.821 8.934 92,346,672 +0.10(+1.18%)
Dec 18, 2009 8.726 8.848 8.692 8.829 125,144,304 +0.16(+1.86%)
Dec 17, 2009 8.733 8.759 8.617 8.668 81,805,592 -0.12(-1.33%)
Dec 16, 2009 8.726 8.836 8.725 8.785 91,268,560 +0.04(+0.49%)
Dec 15, 2009 8.661 8.786 8.629 8.742 108,009,744 +0.05(+0.61%)
Dec 14, 2009 8.689 8.702 8.668 8.689 72,783,104 +0.11(+1.26%)
Dec 11, 2009 8.588 8.608 8.553 8.581 69,029,264 -0.02(-0.18%)
Dec 10, 2009 8.567 8.612 8.536 8.596 109,426,912 +0.03(+0.38%)
Dec 09, 2009 8.406 8.572 8.368 8.564 102,271,704 +0.17(+2.06%)
Dec 08, 2009 8.414 8.426 8.370 8.390 67,534,280 -0.05(-0.55%)
Dec 07, 2009 8.483 8.552 8.426 8.437 76,045,192 -0.10(-1.16%)
Dec 04, 2009 8.421 8.555 8.418 8.536 110,214,864 +0.14(+1.70%)
Dec 03, 2009 8.440 8.473 8.380 8.394 91,913,888 -0.00(-0.04%)
Dec 02, 2009 8.464 8.504 8.384 8.397 85,978,640 -0.10(-1.23%)
Dec 01, 2009 8.468 8.538 8.461 8.502 106,803,992 +0.09(+1.08%)
Nov 30, 2009 8.396 8.454 8.368 8.411 95,420,728 -0.00(-0.02%)
Nov 27, 2009 8.390 8.464 8.332 8.413 58,030,848 -0.17(-1.96%)
Nov 25, 2009 8.630 8.632 8.565 8.581 74,345,208 -0.02(-0.28%)
Nov 24, 2009 8.675 8.747 8.545 8.605 100,735,280 -0.14(-1.63%)
Nov 23, 2009 8.646 8.749 8.632 8.747 91,716,312 +0.17(+1.96%)
Nov 20, 2009 8.500 8.618 8.488 8.579 83,941,152 +0.04(+0.44%)
Nov 19, 2009 8.605 8.632 8.456 8.541 87,943,224 -0.11(-1.31%)
Nov 18, 2009 8.749 8.752 8.618 8.654 96,382,248 -0.14(-1.64%)
Nov 17, 2009 8.634 8.817 8.615 8.798 92,256,248 +0.09(+1.00%)
Nov 16, 2009 8.553 8.723 8.548 8.711 120,260,976 +0.15(+1.80%)
Nov 13, 2009 8.504 8.564 8.469 8.557 80,836,048 +0.04(+0.42%)
Nov 12, 2009 8.512 8.565 8.491 8.521 128,237,224 -0.05(-0.60%)
Nov 11, 2009 8.541 8.572 8.522 8.572 82,865,816 +0.01(+0.08%)
Nov 10, 2009 8.540 8.567 8.512 8.565 61,911,572 -0.01(-0.06%)
Nov 09, 2009 8.413 8.572 8.370 8.570 90,791,176 +0.14(+1.69%)
Nov 06, 2009 8.346 8.428 8.318 8.428 63,041,348 +0.12(+1.42%)
Nov 05, 2009 8.293 8.382 8.231 8.310 66,404,948 +0.12(+1.49%)
Nov 04, 2009 8.222 8.339 8.176 8.188 90,813,256 +0.04(+0.53%)
Nov 03, 2009 8.193 8.229 8.109 8.145 85,858,664 -0.11(-1.35%)
Nov 02, 2009 8.132 8.277 8.085 8.257 89,919,128 +0.12(+1.47%)
Oct 30, 2009 8.269 8.401 8.106 8.137 97,635,912 -0.15(-1.84%)
Oct 29, 2009 8.056 8.296 8.056 8.289 90,961,976 +0.24(+3.03%)
Oct 28, 2009 8.090 8.154 8.032 8.046 68,850,336 -0.06(-0.78%)
Oct 27, 2009 8.183 8.229 8.078 8.109 58,771,424 -0.10(-1.17%)
Oct 26, 2009 8.310 8.384 8.155 8.205 65,423,532 -0.12(-1.44%)
Oct 23, 2009 8.322 8.348 8.272 8.325 79,045,888 +0.04(+0.50%)
Oct 22, 2009 8.241 8.313 8.183 8.284 53,601,696 +0.02(+0.21%)
Oct 21, 2009 8.332 8.409 8.257 8.267 72,217,184 -0.09(-1.07%)
Oct 20, 2009 8.341 8.375 8.336 8.356 71,817,120 +0.05(+0.56%)
Oct 19, 2009 8.269 8.322 8.253 8.310 65,439,992 +0.02(+0.21%)
Oct 16, 2009 8.200 8.300 8.135 8.293 113,679,816 +0.06(+0.77%)
Oct 15, 2009 8.173 8.229 8.166 8.229 69,544,376 +0.02(+0.23%)
Oct 14, 2009 8.143 8.226 8.121 8.210 84,883,728 +0.21(+2.57%)
Oct 13, 2009 8.017 8.051 7.981 8.005 73,091,768 -0.06(-0.74%)
Oct 12, 2009 8.133 8.143 8.032 8.065 49,642,596 -0.06(-0.72%)
Oct 09, 2009 7.955 8.140 7.951 8.123 83,410,928 +0.16(+1.98%)
Oct 08, 2009 8.039 8.085 7.946 7.965 87,519,864 -0.02(-0.21%)
Oct 07, 2009 8.022 8.035 7.931 7.982 63,711,892 -0.08(-0.96%)
Oct 06, 2009 7.955 8.075 7.905 8.059 91,607,312 +0.16(+2.04%)
Oct 05, 2009 7.797 7.962 7.771 7.898 85,147,800 +0.14(+1.74%)
Oct 02, 2009 7.816 7.879 7.749 7.763 105,888,200 -0.12(-1.48%)
Oct 01, 2009 8.061 8.113 7.854 7.879 117,294,216 -0.21(-2.65%)
Sep 30, 2009 8.102 8.166 8.001 8.094 124,787,408 -0.04(-0.48%)
Sep 29, 2009 8.171 8.221 8.102 8.133 114,618,608 -0.06(-0.73%)
Sep 28, 2009 8.053 8.229 8.032 8.193 97,274,736 +0.13(+1.64%)
Sep 25, 2009 7.957 8.097 7.948 8.061 116,537,992 +0.03(+0.32%)
Sep 24, 2009 8.065 8.140 7.974 8.035 77,168,696 -0.01(-0.13%)
Sep 23, 2009 8.039 8.205 8.027 8.046 93,243,504 -0.01(-0.17%)
Sep 22, 2009 8.049 8.087 8.023 8.059 83,600,784 +0.11(+1.42%)
Sep 21, 2009 7.823 7.969 7.802 7.946 67,123,752 +0.03(+0.43%)
Sep 18, 2009 7.878 7.972 7.840 7.912 116,186,672 +0.08(+0.96%)
Sep 17, 2009 7.807 7.927 7.782 7.837 70,976,504 +0.01(+0.19%)
Sep 16, 2009 7.843 7.879 7.789 7.822 80,950,528 -0.00(-0.04%)
Sep 15, 2009 7.838 7.861 7.759 7.825 64,673,932 -0.01(-0.13%)
Sep 14, 2009 7.771 7.886 7.770 7.835 75,336,760 -0.07(-0.87%)
Sep 11, 2009 7.969 7.977 7.864 7.903 74,897,400 -0.07(-0.86%)
Sep 10, 2009 7.864 7.972 7.847 7.972 86,575,304 +0.09(+1.13%)
Sep 09, 2009 7.765 7.883 7.717 7.883 96,138,544 +0.09(+1.12%)
Sep 08, 2009 7.734 7.797 7.711 7.795 61,203,228 +0.06(+0.82%)
Sep 04, 2009 7.629 7.741 7.624 7.732 51,250,776 +0.11(+1.46%)
Sep 03, 2009 7.598 7.679 7.571 7.621 65,505,308 +0.03(+0.45%)
Sep 02, 2009 7.483 7.629 7.475 7.586 94,312,752 +0.07(+0.94%)
Sep 01, 2009 7.653 7.732 7.483 7.516 96,352,888 -0.18(-2.34%)
Aug 31, 2009 7.562 7.706 7.530 7.696 75,023,120 +0.02(+0.29%)
Aug 28, 2009 7.759 7.809 7.643 7.674 114,258,112 -0.01(-0.11%)
Aug 27, 2009 7.617 7.694 7.576 7.682 87,610,864 +0.06(+0.83%)
Aug 26, 2009 7.643 7.672 7.561 7.619 83,200,400 -0.04(-0.54%)
Aug 25, 2009 7.706 7.742 7.629 7.660 105,527,856 -0.02(-0.25%)
Aug 24, 2009 7.686 7.735 7.634 7.679 88,201,928 +0.00(+0.02%)
Aug 21, 2009 7.578 7.687 7.514 7.677 110,451,512 +0.14(+1.82%)
Aug 20, 2009 7.454 7.557 7.442 7.540 73,189,896 +0.03(+0.34%)
Aug 19, 2009 7.300 7.543 7.290 7.514 147,689,344 -0.02(-0.30%)
Aug 18, 2009 7.427 7.562 7.367 7.537 142,920,976 +0.11(+1.52%)
Aug 17, 2009 7.480 7.495 7.353 7.423 73,008,560 -0.14(-1.79%)
Aug 14, 2009 7.600 7.624 7.483 7.559 67,831,456 -0.04(-0.59%)
Aug 13, 2009 7.579 7.627 7.506 7.603 67,495,696 +0.03(+0.38%)
Aug 12, 2009 7.406 7.629 7.401 7.574 80,445,808 +0.14(+1.82%)
Aug 11, 2009 7.446 7.492 7.423 7.439 62,972,268 -0.05(-0.64%)
Aug 10, 2009 7.435 7.501 7.403 7.487 71,006,664 +0.02(+0.30%)
Aug 07, 2009 7.346 7.497 7.283 7.465 112,405,264 +0.23(+3.15%)
Aug 06, 2009 7.396 7.439 7.225 7.237 99,241,272 -0.18(-2.43%)
Aug 05, 2009 7.442 7.444 7.327 7.417 78,686,040 -0.03(-0.37%)
Aug 04, 2009 7.386 7.458 7.372 7.444 83,819,392 +0.02(+0.25%)
Aug 03, 2009 7.435 7.475 7.365 7.425 77,857,984 +0.00(+0.02%)
Jul 31, 2009 7.295 7.466 7.274 7.423 123,012,856 +0.10(+1.38%)
Jul 30, 2009 7.271 7.422 7.266 7.322 110,907,536 +0.09(+1.23%)
Jul 29, 2009 7.120 7.242 7.070 7.233 78,662,104 +0.04(+0.50%)
Jul 28, 2009 7.146 7.197 7.063 7.197 67,695,048 +0.05(+0.70%)
Jul 27, 2009 7.134 7.182 7.055 7.147 62,333,308 -0.01(-0.07%)
Jul 24, 2009 7.067 7.163 7.012 7.153 65,727,648 +0.01(+0.19%)
Jul 23, 2009 6.971 7.189 6.966 7.139 111,071,896 +0.14(+2.06%)
Jul 22, 2009 6.911 7.029 6.907 6.995 86,299,664 +0.04(+0.57%)
Jul 21, 2009 6.873 6.957 6.815 6.955 82,503,344 +0.02(+0.35%)
Jul 20, 2009 6.885 6.943 6.830 6.931 69,668,600 +0.08(+1.13%)
Jul 17, 2009 6.829 6.858 6.796 6.854 84,978,016 +0.05(+0.78%)
Jul 16, 2009 6.602 6.839 6.583 6.801 117,358,040 +0.15(+2.19%)
Jul 15, 2009 6.515 6.661 6.481 6.655 101,931,272 +0.29(+4.52%)
Jul 14, 2009 6.330 6.391 6.287 6.367 80,799,984 -0.03(-0.43%)
Jul 13, 2009 6.323 6.415 6.314 6.395 77,881,440 +0.01(+0.16%)
Jul 10, 2009 6.379 6.469 6.306 6.385 66,445,340 -0.01(-0.16%)
Jul 09, 2009 6.417 6.429 6.343 6.395 57,418,292 +0.02(+0.24%)
Jul 08, 2009 6.319 6.414 6.309 6.379 88,119,256 +0.06(+1.00%)
Jul 07, 2009 6.448 6.481 6.306 6.316 82,089,760 -0.15(-2.36%)
Jul 06, 2009 6.438 6.549 6.414 6.469 70,960,712 -0.02(-0.32%)
Jul 02, 2009 6.559 6.631 6.489 6.489 69,946,544 -0.14(-2.15%)
Jul 01, 2009 6.652 6.793 6.607 6.631 113,707,280 +0.01(+0.08%)
Jun 30, 2009 6.661 6.727 6.575 6.626 96,407,424 -0.06(-0.85%)
Jun 29, 2009 6.489 6.691 6.482 6.683 144,614,480 +0.23(+3.64%)
Jun 26, 2009 6.534 6.570 6.434 6.448 134,227,776 -0.09(-1.34%)
Jun 25, 2009 6.487 6.568 6.463 6.535 93,206,520 +0.15(+2.42%)
Jun 24, 2009 6.451 6.508 6.342 6.381 101,218,592 -0.02(-0.37%)
Jun 23, 2009 6.508 6.508 6.395 6.405 73,620,176 -0.07(-1.01%)
Jun 22, 2009 6.499 6.614 6.438 6.470 113,560,712 -0.10(-1.59%)
Jun 19, 2009 6.484 6.591 6.477 6.575 152,699,760 +0.14(+2.13%)
Jun 18, 2009 6.412 6.453 6.297 6.438 105,679,968 +0.02(+0.35%)
Jun 17, 2009 6.285 6.429 6.277 6.415 98,621,096 +0.10(+1.57%)
Jun 16, 2009 6.385 6.400 6.287 6.316 81,813,312 -0.05(-0.78%)
Jun 15, 2009 6.398 6.438 6.295 6.366 75,953,720 -0.11(-1.67%)
Jun 12, 2009 6.366 6.481 6.352 6.474 78,690,496 +0.09(+1.42%)
Jun 11, 2009 6.304 6.469 6.304 6.383 91,413,312 +0.08(+1.20%)
Jun 10, 2009 6.366 6.385 6.225 6.307 82,606,632 -0.01(-0.14%)
Jun 09, 2009 6.378 6.426 6.283 6.316 90,249,096 -0.10(-1.52%)
Jun 08, 2009 6.323 6.451 6.258 6.414 101,975,440 +0.01(+0.16%)
Jun 05, 2009 6.251 6.429 6.249 6.403 151,398,640 +0.22(+3.49%)
Jun 04, 2009 6.126 6.220 6.083 6.187 110,313,248 +0.08(+1.29%)
Jun 03, 2009 6.124 6.146 6.028 6.108 81,334,576 -0.04(-0.59%)
Jun 02, 2009 6.165 6.266 6.107 6.144 96,643,640 -0.03(-0.44%)
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.