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

Hashicorp Inc Cl A (NY: HCP )

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, 2011 40.45 40.46 39.15 39.62 3,409,927 -0.98(-2.41%)
Apr 28, 2011 39.97 40.75 39.91 40.60 2,245,373 +0.58(+1.45%)
Apr 27, 2011 39.64 40.05 39.48 40.02 2,314,208 +0.53(+1.34%)
Apr 26, 2011 39.27 39.61 38.94 39.49 3,055,115 +0.48(+1.23%)
Apr 25, 2011 38.49 39.22 38.29 39.01 2,572,157 +0.42(+1.09%)
Apr 21, 2011 38.27 38.64 37.86 38.59 2,603,249 +0.35(+0.92%)
Apr 20, 2011 38.26 38.27 37.92 38.24 1,900,027 +0.36(+0.95%)
Apr 19, 2011 37.63 37.92 37.56 37.88 1,839,310 +0.26(+0.69%)
Apr 18, 2011 37.62 37.73 37.32 37.62 2,463,760 -0.41(-1.08%)
Apr 15, 2011 37.60 38.07 37.51 38.03 2,253,376 +0.53(+1.41%)
Apr 14, 2011 36.76 37.54 36.70 37.50 2,565,615 +0.73(+1.99%)
Apr 13, 2011 37.02 37.14 36.70 36.77 2,089,291 -0.18(-0.49%)
Apr 12, 2011 37.00 37.40 36.93 36.95 3,007,796 -0.09(-0.24%)
Apr 11, 2011 37.21 37.54 37.00 37.04 1,930,064 -0.14(-0.38%)
Apr 08, 2011 37.60 37.65 37.06 37.18 1,694,039 -0.12(-0.32%)
Apr 07, 2011 37.47 37.67 37.01 37.30 2,232,221 -0.26(-0.69%)
Apr 06, 2011 37.84 37.91 37.46 37.56 2,023,277 -0.17(-0.45%)
Apr 05, 2011 37.78 38.10 37.58 37.73 2,199,969 -0.07(-0.19%)
Apr 04, 2011 37.85 37.99 37.70 37.80 2,403,820 +0.07(+0.19%)
Apr 01, 2011 38.13 38.25 37.50 37.73 2,618,099 -0.21(-0.55%)
Mar 31, 2011 37.78 37.99 37.59 37.94 4,249,075 +0.14(+0.37%)
Mar 30, 2011 37.80 37.80 37.80 37.80 4,257,411 +0.79(+2.13%)
Mar 29, 2011 36.73 37.08 36.40 37.01 3,814,749 +0.17(+0.46%)
Mar 28, 2011 36.79 36.99 36.69 36.84 3,369,186 +0.11(+0.30%)
Mar 25, 2011 36.83 36.89 36.55 36.73 4,577,772 -0.06(-0.16%)
Mar 24, 2011 36.98 37.00 36.66 36.79 5,076,578 -0.06(-0.16%)
Mar 23, 2011 36.86 37.00 36.57 36.85 23,885,856 -0.23(-0.62%)
Mar 22, 2011 36.87 37.08 36.67 37.08 4,770,674 -0.52(-1.38%)
Mar 21, 2011 37.87 37.97 37.59 37.60 2,920,401 -0.25(-0.66%)
Mar 18, 2011 37.58 37.97 37.43 37.85 4,501,344 +0.79(+2.13%)
Mar 17, 2011 37.15 37.26 36.60 37.06 2,160,802 +0.36(+0.98%)
Mar 16, 2011 37.45 37.56 36.39 36.70 3,503,069 -0.87(-2.32%)
Mar 15, 2011 37.55 37.88 37.51 37.57 2,779,177 -0.17(-0.45%)
Mar 14, 2011 37.80 37.99 37.45 37.74 2,698,216 -0.28(-0.74%)
Mar 11, 2011 36.99 38.09 36.99 38.02 2,830,303 +0.77(+2.07%)
Mar 10, 2011 37.21 37.43 37.17 37.25 2,639,528 -0.42(-1.11%)
Mar 09, 2011 37.29 37.75 37.10 37.67 2,236,281 +0.22(+0.59%)
Mar 08, 2011 36.72 37.52 36.72 37.45 3,120,155 +0.74(+2.02%)
Mar 07, 2011 37.02 37.22 36.45 36.71 3,529,207 -0.23(-0.62%)
Mar 04, 2011 37.06 37.11 36.63 36.94 3,082,379 -0.19(-0.51%)
Mar 03, 2011 36.74 37.13 36.67 37.13 3,376,771 +0.69(+1.89%)
Mar 02, 2011 36.41 36.73 36.14 36.44 3,214,290 -0.08(-0.22%)
Mar 01, 2011 38.07 38.07 36.48 36.52 6,288,772 -1.48(-3.89%)
Feb 28, 2011 37.32 38.20 37.11 38.00 5,383,972 +0.96(+2.59%)
Feb 25, 2011 36.75 37.07 36.72 37.04 4,116,561 +0.42(+1.15%)
Feb 24, 2011 36.72 36.94 36.50 36.62 3,403,253 -0.17(-0.46%)
Feb 23, 2011 36.81 37.36 36.75 36.79 3,763,496 +0.04(+0.11%)
Feb 22, 2011 36.74 37.10 36.66 36.75 3,149,619 -0.44(-1.18%)
Feb 18, 2011 36.92 37.30 36.84 37.19 4,420,929 +0.32(+0.87%)
Feb 17, 2011 37.38 37.42 36.80 36.87 2,681,030 -0.59(-1.58%)
Feb 16, 2011 37.60 38.10 37.46 37.46 2,902,809 -0.06(-0.16%)
Feb 15, 2011 37.13 37.87 37.00 37.52 3,967,271 +0.29(+0.78%)
Feb 14, 2011 36.92 37.41 36.89 37.23 2,654,505 +0.35(+0.95%)
Feb 11, 2011 36.68 36.90 36.45 36.88 2,300,963 +0.16(+0.44%)
Feb 10, 2011 36.49 36.87 36.49 36.72 2,292,632 +0.07(+0.19%)
Feb 09, 2011 36.83 36.84 36.48 36.65 2,412,124 -0.18(-0.49%)
Feb 08, 2011 36.70 37.07 36.56 36.83 2,278,720 -0.18(-0.49%)
Feb 07, 2011 36.95 37.24 36.82 37.01 2,274,108 +0.24(+0.65%)
Feb 04, 2011 37.32 37.32 36.62 36.77 2,622,308 -0.54(-1.45%)
Feb 03, 2011 37.04 37.37 36.95 37.31 2,056,793 +0.27(+0.73%)
Feb 02, 2011 37.10 37.38 36.98 37.04 2,064,299 -0.16(-0.43%)
Feb 01, 2011 37.32 37.35 36.77 37.20 3,212,363 +0.11(+0.30%)
Jan 31, 2011 36.69 37.49 36.69 37.09 6,915,172 +0.54(+1.48%)
Jan 28, 2011 37.08 37.54 36.53 36.55 4,734,778 -0.41(-1.11%)
Jan 27, 2011 36.64 37.08 36.44 36.96 2,981,569 +0.47(+1.29%)
Jan 26, 2011 36.63 37.01 36.40 36.49 3,129,306 -0.01(-0.03%)
Jan 25, 2011 36.04 36.57 35.91 36.50 3,822,294 +0.52(+1.45%)
Jan 24, 2011 35.99 36.20 35.94 35.98 2,072,253 +0.05(+0.14%)
Jan 21, 2011 36.21 36.32 35.84 35.93 2,941,897 -0.20(-0.55%)
Jan 20, 2011 36.06 36.67 36.00 36.13 2,826,629 +0.18(+0.50%)
Jan 19, 2011 35.90 36.23 35.81 35.95 2,897,303 -0.27(-0.75%)
Jan 18, 2011 36.17 36.40 36.02 36.22 2,138,022 -0.01(-0.03%)
Jan 14, 2011 36.23 36.52 36.05 36.23 2,308,985 -0.14(-0.38%)
Jan 13, 2011 36.05 36.39 36.00 36.37 1,895,919 +0.31(+0.86%)
Jan 12, 2011 36.00 36.27 35.81 36.06 3,573,032 -0.33(-0.91%)
Jan 11, 2011 36.27 36.62 35.92 36.39 2,481,032 +0.19(+0.52%)
Jan 10, 2011 36.24 36.49 36.02 36.20 2,642,748 -0.28(-0.77%)
Jan 07, 2011 36.81 36.99 36.08 36.48 3,023,755 -0.20(-0.55%)
Jan 06, 2011 37.08 37.33 36.54 36.68 3,329,312 -0.57(-1.53%)
Jan 05, 2011 36.95 37.27 36.83 37.25 3,400,034 +0.07(+0.19%)
Jan 04, 2011 37.57 37.73 36.81 37.18 5,133,277 +0.03(+0.08%)
Jan 03, 2011 36.89 37.47 36.72 37.15 4,202,064 +0.36(+0.98%)
Dec 31, 2010 36.74 37.01 36.73 36.79 1,621,825 -0.02(-0.05%)
Dec 30, 2010 36.67 36.89 36.44 36.81 2,305,132 +0.18(+0.49%)
Dec 29, 2010 37.02 37.02 36.31 36.63 2,637,239 -0.24(-0.65%)
Dec 28, 2010 36.74 37.10 36.50 36.87 2,784,397 +0.16(+0.44%)
Dec 27, 2010 35.95 36.75 35.90 36.71 3,352,751 +0.73(+2.03%)
Dec 23, 2010 35.98 36.28 35.87 35.98 2,898,352 -0.02(-0.06%)
Dec 22, 2010 35.71 36.02 35.61 36.00 9,871,995 +0.40(+1.12%)
Dec 21, 2010 35.74 35.83 35.15 35.60 4,282,101 +0.46(+1.31%)
Dec 20, 2010 34.91 35.24 34.86 35.14 3,873,227 +0.40(+1.15%)
Dec 17, 2010 34.29 34.75 34.18 34.74 8,375,682 +0.54(+1.58%)
Dec 16, 2010 34.60 34.67 33.97 34.20 7,066,477 +0.16(+0.47%)
Dec 15, 2010 33.28 34.29 33.03 34.04 26,343,832 +1.08(+3.28%)
Dec 14, 2010 31.89 34.02 31.87 32.96 8,902,104 +0.44(+1.35%)
Dec 13, 2010 32.59 32.70 32.39 32.52 3,392,499 +0.16(+0.49%)
Dec 10, 2010 32.35 32.66 32.33 32.36 4,172,662 +0.01(+0.03%)
Dec 09, 2010 32.99 33.13 32.32 32.35 3,082,059 -0.52(-1.58%)
Dec 08, 2010 33.70 34.01 32.60 32.87 4,289,907 -0.88(-2.61%)
Dec 07, 2010 33.87 34.16 33.72 33.75 8,088,766 +0.23(+0.69%)
Dec 06, 2010 33.44 33.75 33.00 33.52 4,088,946 -0.06(-0.18%)
Dec 03, 2010 33.58 33.66 33.21 33.58 3,282,099 -0.13(-0.39%)
Dec 02, 2010 33.00 33.76 32.88 33.71 4,390,489 +0.80(+2.43%)
Dec 01, 2010 33.24 33.24 32.59 32.91 4,083,768 -0.02(-0.06%)
Nov 30, 2010 32.49 33.26 32.42 32.93 8,720,490 +0.06(+0.18%)
Nov 29, 2010 32.51 32.99 32.26 32.87 2,708,294 +0.13(+0.40%)
Nov 26, 2010 32.55 33.09 32.53 32.74 885,059 -0.19(-0.58%)
Nov 24, 2010 32.57 32.93 32.93 32.93 2,066,616 +0.67(+2.08%)
Nov 23, 2010 32.42 32.43 32.18 32.26 3,304,580 -0.42(-1.29%)
Nov 22, 2010 32.92 32.93 32.51 32.68 1,863,728 +0.12(+0.37%)
Nov 19, 2010 32.37 32.70 32.18 32.56 2,902,522 -0.07(-0.21%)
Nov 18, 2010 32.86 33.05 32.47 32.63 2,522,608 +0.21(+0.65%)
Nov 17, 2010 32.16 32.68 32.08 32.42 2,691,868 +0.32(+1.00%)
Nov 16, 2010 32.93 32.96 31.88 32.10 5,138,061 -1.08(-3.25%)
Nov 15, 2010 34.03 34.09 33.13 33.18 3,148,663 -0.59(-1.75%)
Nov 12, 2010 34.02 34.45 33.74 33.77 2,767,543 -0.37(-1.08%)
Nov 11, 2010 34.31 34.64 34.13 34.14 2,358,849 -0.51(-1.47%)
Nov 10, 2010 34.24 34.76 34.21 34.65 3,783,781 +0.56(+1.64%)
Nov 09, 2010 36.07 36.24 33.76 34.09 6,288,107 -1.94(-5.38%)
Nov 08, 2010 36.20 36.32 35.73 36.03 2,498,274 -0.36(-0.99%)
Nov 05, 2010 36.31 36.70 36.06 36.39 2,689,254 +0.09(+0.25%)
Nov 04, 2010 36.12 36.34 35.66 36.30 3,633,974 +0.30(+0.83%)
Nov 03, 2010 36.01 36.13 35.25 36.00 12,543,544 -0.70(-1.91%)
Nov 02, 2010 36.62 36.72 36.10 36.70 1,845,345 +0.37(+1.02%)
Nov 01, 2010 36.26 36.59 36.02 36.33 1,905,205 +0.32(+0.89%)
Oct 29, 2010 35.82 36.18 35.80 36.01 1,446,292 +0.06(+0.17%)
Oct 28, 2010 36.21 36.50 35.63 35.95 2,381,168 -0.12(-0.33%)
Oct 27, 2010 36.64 36.94 35.90 36.07 3,379,989 -1.03(-2.78%)
Oct 25, 2010 36.72 37.17 36.54 37.10 4,719,280 +0.73(+2.01%)
Oct 22, 2010 37.38 37.38 36.29 36.37 6,120,989 -0.81(-2.18%)
Oct 21, 2010 37.45 37.58 36.95 37.18 4,262,351 -0.08(-0.21%)
Oct 20, 2010 36.79 37.65 36.72 37.26 2,739,948 +0.60(+1.64%)
Oct 19, 2010 36.30 36.97 36.21 36.66 2,633,195 -0.18(-0.49%)
Oct 18, 2010 36.29 36.84 36.16 36.84 2,481,311 +0.55(+1.52%)
Oct 15, 2010 36.55 36.58 36.08 36.29 2,448,975 -0.05(-0.14%)
Oct 14, 2010 36.66 36.72 36.21 36.34 2,719,857 -0.38(-1.03%)
Oct 13, 2010 36.56 37.10 36.40 36.72 1,934,586 +0.37(+1.02%)
Oct 12, 2010 36.00 36.43 35.88 36.35 2,899,211 +0.22(+0.61%)
Oct 11, 2010 36.29 36.51 36.06 36.13 2,205,894 -0.17(-0.47%)
Oct 08, 2010 36.30 36.47 36.15 36.30 2,455,855 +0.00(+0.00%)
Oct 07, 2010 36.56 36.66 36.22 36.30 1,544,713 -0.13(-0.36%)
Oct 06, 2010 36.22 36.46 36.01 36.43 2,751,976 +0.20(+0.55%)
Oct 05, 2010 36.09 36.47 35.77 36.23 6,246,717 +0.48(+1.34%)
Oct 04, 2010 35.73 35.88 35.52 35.75 4,286,304 -0.10(-0.28%)
Oct 01, 2010 35.85 36.34 35.33 35.85 2,717,228 -0.13(-0.35%)
Sep 30, 2010 35.98 36.52 35.70 35.98 29,017 +0.04(+0.10%)
Sep 29, 2010 36.08 36.14 35.70 35.94 1,996,263 -0.28(-0.77%)
Sep 28, 2010 36.12 36.28 35.55 36.22 16,920 +0.09(+0.25%)
Sep 27, 2010 36.67 36.74 36.06 36.13 1,905,068 -0.53(-1.45%)
Sep 24, 2010 36.01 36.81 35.86 36.66 2,651,402 +1.14(+3.21%)
Sep 23, 2010 35.52 36.47 35.48 35.52 3,031,461 -0.95(-2.60%)
Sep 22, 2010 36.80 36.98 36.23 36.47 2,571,075 -0.37(-1.00%)
Sep 21, 2010 37.83 38.01 36.70 36.84 3,211,026 -1.13(-2.98%)
Sep 20, 2010 37.24 38.05 37.11 37.97 2,534,113 +0.86(+2.32%)
Sep 17, 2010 37.11 37.11 36.56 37.11 2,906,204 +0.04(+0.11%)
Sep 15, 2010 36.78 37.20 36.49 37.07 2,020,037 +0.21(+0.57%)
Sep 14, 2010 36.75 37.08 36.61 36.86 5,556 -0.08(-0.22%)
Sep 13, 2010 36.86 37.00 36.51 36.94 1,702,959 +0.49(+1.34%)
Sep 10, 2010 36.29 36.54 36.07 36.45 1,229,160 +0.16(+0.44%)
Sep 09, 2010 37.27 37.36 36.15 36.29 2,978 -0.45(-1.22%)
Sep 08, 2010 36.54 36.90 36.52 36.74 18,314 +0.26(+0.71%)
Sep 07, 2010 36.91 37.12 36.47 36.48 330 -0.82(-2.20%)
Sep 03, 2010 37.08 37.35 36.67 37.30 2,670,986 +0.56(+1.52%)
Sep 02, 2010 36.53 36.87 36.41 36.74 22,345 +0.27(+0.74%)
Sep 01, 2010 35.76 36.61 35.57 36.47 4,715,595 +1.22(+3.46%)
Aug 31, 2010 35.21 35.59 34.98 35.25 8,413 -0.23(-0.65%)
Aug 30, 2010 35.04 35.89 34.91 35.48 3,769,511 +0.37(+1.05%)
Aug 27, 2010 35.11 35.16 33.84 35.11 3,557,076 +0.69(+2.00%)
Aug 26, 2010 34.42 34.94 34.24 34.42 2,806,362 -0.06(-0.17%)
Aug 25, 2010 33.65 34.54 33.60 34.48 5,654 +0.68(+2.01%)
Aug 24, 2010 33.70 34.08 33.37 33.80 392 -0.29(-0.85%)
Aug 23, 2010 34.31 34.49 34.03 34.09 1,681,956 -0.10(-0.29%)
Aug 20, 2010 33.94 34.24 33.78 34.19 2,077,633 +0.02(+0.06%)
Aug 19, 2010 34.73 34.81 33.84 34.17 19,001 -0.68(-1.95%)
Aug 18, 2010 35.40 35.42 34.75 34.85 5,137 -0.35(-0.99%)
Aug 17, 2010 34.81 35.36 34.57 35.20 6,882 +0.66(+1.91%)
Aug 16, 2010 34.35 34.87 34.30 34.54 2,116,366 +0.03(+0.09%)
Aug 13, 2010 34.51 34.78 34.31 34.51 2,427,775 +0.11(+0.32%)
Aug 12, 2010 34.34 34.80 34.22 34.40 2,642,140 -0.39(-1.12%)
Aug 11, 2010 34.72 35.09 34.38 34.79 7,985 -0.54(-1.53%)
Aug 10, 2010 35.19 35.59 35.02 35.33 64,105 -0.29(-0.81%)
Aug 09, 2010 35.61 35.70 35.38 35.62 2,258,011 +0.32(+0.91%)
Aug 06, 2010 35.30 35.36 34.61 35.30 3,174,636 +0.04(+0.11%)
Aug 05, 2010 35.02 35.58 34.94 35.26 4,206,515 -1.20(-3.29%)
Aug 04, 2010 36.16 36.69 36.06 36.46 19,747 +0.34(+0.94%)
Aug 03, 2010 36.15 36.72 35.88 36.12 5,654 -0.67(-1.82%)
Aug 02, 2010 36.15 36.86 36.00 36.79 3,426,020 +1.32(+3.72%)
Jul 30, 2010 35.47 35.61 34.78 35.47 2,985,681 +0.17(+0.48%)
Jul 29, 2010 35.50 35.64 34.81 35.30 3,292,251 +0.00(+0.00%)
Jul 28, 2010 35.30 35.71 35.05 35.30 4,179 -0.28(-0.79%)
Jul 27, 2010 35.58 36.31 35.31 35.58 3,141 -0.36(-1.00%)
Jul 26, 2010 34.93 35.99 34.93 35.94 3,089,719 +0.81(+2.31%)
Jul 23, 2010 34.75 35.21 34.33 35.13 3,459,220 +0.17(+0.49%)
Jul 22, 2010 34.20 35.20 34.17 34.96 3,920,812 +1.22(+3.62%)
Jul 21, 2010 34.73 34.89 33.62 33.74 3,772,133 -0.95(-2.74%)
Jul 20, 2010 34.69 34.79 33.56 34.69 3,031,905 +0.59(+1.73%)
Jul 19, 2010 33.59 34.31 33.08 34.10 3,010,836 +0.64(+1.91%)
Jul 16, 2010 33.46 34.18 33.25 33.46 3,955,518 -0.40(-1.18%)
Jul 15, 2010 34.30 34.30 33.54 33.86 2,630,482 -0.44(-1.28%)
Jul 14, 2010 34.06 34.50 33.60 34.30 57,429 -0.03(-0.09%)
Jul 13, 2010 33.93 34.46 33.81 34.33 3,127,543 +0.78(+2.32%)
Jul 12, 2010 33.43 33.78 33.12 33.55 2,740,873 +0.04(+0.12%)
Jul 09, 2010 33.51 33.52 32.56 33.51 2,973,513 +0.68(+2.07%)
Jul 08, 2010 33.16 33.35 32.35 32.83 30,751 -0.01(-0.03%)
Jul 07, 2010 31.55 32.86 31.52 32.84 5,355,481 +1.42(+4.52%)
Jul 06, 2010 31.42 32.67 31.08 31.42 3,158 -0.33(-1.04%)
Jul 02, 2010 31.75 32.36 31.64 31.75 4,265,189 -0.32(-1.00%)
Jul 01, 2010 32.07 32.43 31.35 32.07 5,153,900 -0.25(-0.77%)
Jun 30, 2010 32.39 33.05 32.16 32.32 200 +0.07(+0.22%)
Jun 29, 2010 32.25 32.82 31.79 32.25 81,986 -0.50(-1.53%)
Jun 25, 2010 32.75 33.01 32.03 32.75 6,392,917 +0.71(+2.22%)
Jun 24, 2010 32.16 32.56 31.88 32.04 27,405 -0.37(-1.14%)
Jun 23, 2010 32.03 32.59 31.61 32.41 4,760,226 +0.36(+1.12%)
Jun 22, 2010 32.54 32.77 31.82 32.05 115,451 -0.45(-1.38%)
Jun 21, 2010 33.36 33.36 32.36 32.50 4,346,685 -0.22(-0.67%)
Jun 18, 2010 32.72 33.05 32.70 32.72 10,251,198 -1.63(-4.75%)
Jun 17, 2010 34.20 34.50 33.84 34.35 2,300 +0.16(+0.47%)
Jun 16, 2010 33.99 34.40 33.92 34.19 2,767,247 -0.16(-0.47%)
Jun 15, 2010 33.62 34.39 33.44 34.35 3,537,638 +0.91(+2.72%)
Jun 14, 2010 33.13 33.58 32.87 33.44 3,658,837 +0.59(+1.80%)
Jun 11, 2010 32.02 32.91 31.95 32.85 1,946,547 +0.39(+1.20%)
Jun 10, 2010 31.36 32.51 31.36 32.46 12,690 +1.53(+4.95%)
Jun 09, 2010 31.20 31.93 30.79 30.93 2,848,634 -0.13(-0.42%)
Jun 08, 2010 30.23 31.11 29.70 31.06 4,624,732 +0.91(+3.02%)
Jun 07, 2010 30.34 30.86 30.13 30.15 3,160,414 -0.03(-0.10%)
Jun 04, 2010 30.18 31.47 30.06 30.18 5,293,321 -1.62(-5.09%)
Jun 03, 2010 32.25 32.37 31.66 31.80 6,535 -0.51(-1.58%)
Jun 02, 2010 31.63 32.32 31.04 32.31 3,719,650 +0.96(+3.06%)
Jun 01, 2010 31.54 32.11 31.29 31.35 3,206,753 -0.51(-1.60%)
May 28, 2010 31.86 32.66 31.78 31.86 2,609,270 -0.61(-1.88%)
May 27, 2010 31.34 32.52 31.09 32.47 4,442,661 +1.74(+5.66%)
May 26, 2010 31.26 31.65 30.59 30.73 100 -0.10(-0.32%)
May 25, 2010 29.79 30.93 29.44 30.83 4,836,251 +0.29(+0.95%)
May 24, 2010 31.20 31.42 30.47 30.54 3,294,881 -0.50(-1.61%)
May 21, 2010 29.03 31.12 29.03 31.04 5,590,273 +1.03(+3.43%)
May 20, 2010 30.35 31.04 29.97 30.01 7,758 -1.63(-5.15%)
May 19, 2010 31.68 32.29 30.94 31.64 3,711,585 -0.21(-0.66%)
May 18, 2010 33.02 33.16 31.74 31.85 6,776 -0.78(-2.39%)
May 17, 2010 32.79 33.22 31.70 32.63 3,087,535 +0.04(+0.12%)
May 14, 2010 32.59 33.32 32.20 32.59 4,097,017 -0.88(-2.63%)
May 13, 2010 33.81 34.06 33.44 33.47 2,933,578 -0.22(-0.65%)
May 12, 2010 33.75 34.12 33.53 33.69 3,458,564 -0.07(-0.21%)
May 11, 2010 34.07 34.21 33.61 33.76 20,104 +0.04(+0.12%)
May 10, 2010 32.97 33.78 32.89 33.72 6,058,394 +2.70(+8.70%)
May 07, 2010 30.73 31.59 29.96 31.02 6,838,464 -0.26(-0.83%)
May 06, 2010 31.62 31.89 28.53 31.28 7,471,124 -0.33(-1.04%)
May 05, 2010 31.61 32.39 31.48 31.61 2,924,478 -0.60(-1.86%)
May 04, 2010 32.75 32.89 31.82 32.21 6,222 -0.99(-2.98%)
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.