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, 2016 33.71 33.88 33.16 33.83 9,443,463 -0.08(-0.24%)
Apr 28, 2016 34.01 34.10 33.72 33.91 3,217,656 -0.32(-0.93%)
Apr 27, 2016 34.54 34.61 33.84 34.23 3,515,900 -0.27(-0.78%)
Apr 26, 2016 34.14 34.78 34.09 34.50 3,629,799 +0.49(+1.44%)
Apr 25, 2016 33.74 34.01 33.55 34.01 2,805,575 +0.25(+0.74%)
Apr 22, 2016 33.15 34.05 33.06 33.76 4,425,439 +0.72(+2.18%)
Apr 21, 2016 34.24 34.24 32.81 33.04 5,552,991 -1.17(-3.42%)
Apr 20, 2016 35.32 35.36 34.18 34.21 5,422,590 -1.03(-2.92%)
Apr 19, 2016 35.22 35.80 35.11 35.24 3,332,850 +0.11(+0.31%)
Apr 18, 2016 34.89 35.14 34.67 35.13 2,889,843 +0.20(+0.57%)
Apr 15, 2016 35.03 35.16 34.71 34.93 3,468,636 -0.12(-0.34%)
Apr 14, 2016 35.09 35.19 34.98 35.05 2,823,393 -0.05(-0.14%)
Apr 13, 2016 35.12 35.25 34.84 35.10 2,535,708 +0.12(+0.34%)
Apr 12, 2016 34.79 35.26 34.70 34.98 3,079,381 +0.30(+0.87%)
Apr 11, 2016 34.79 35.00 34.51 34.68 2,485,165 +0.03(+0.09%)
Apr 08, 2016 34.18 34.97 34.18 34.65 4,447,056 +0.61(+1.79%)
Apr 07, 2016 33.65 34.11 33.27 34.04 4,308,305 +0.37(+1.10%)
Apr 06, 2016 33.11 33.77 33.09 33.67 4,221,969 +0.59(+1.78%)
Apr 05, 2016 32.80 33.10 32.63 33.08 2,462,505 +0.11(+0.33%)
Apr 04, 2016 32.77 33.23 32.64 32.97 2,667,870 +0.36(+1.10%)
Apr 01, 2016 32.48 32.63 31.91 32.61 4,323,128 +0.03(+0.09%)
Mar 31, 2016 32.49 32.95 31.86 32.58 5,280,953 +0.14(+0.43%)
Mar 30, 2016 33.00 33.22 32.41 32.44 3,171,978 -0.50(-1.52%)
Mar 29, 2016 32.00 32.99 31.49 32.94 4,872,632 +0.76(+2.36%)
Mar 28, 2016 31.75 32.41 31.38 32.18 3,600,773 +0.49(+1.55%)
Mar 24, 2016 31.44 31.69 31.69 31.69 3,161,300 +0.06(+0.19%)
Mar 23, 2016 32.18 32.24 31.50 31.63 4,144,265 -0.55(-1.71%)
Mar 22, 2016 32.25 32.30 31.71 32.18 4,053,207 -0.25(-0.77%)
Mar 21, 2016 33.09 33.19 32.29 32.43 3,271,245 -0.73(-2.20%)
Mar 18, 2016 32.97 33.33 32.84 33.16 6,379,645 +0.23(+0.70%)
Mar 17, 2016 32.29 33.01 32.11 32.93 4,343,771 +0.67(+2.08%)
Mar 16, 2016 31.79 32.33 31.34 32.26 4,091,692 +0.11(+0.34%)
Mar 15, 2016 32.35 32.39 31.45 32.15 2,251,449 -0.48(-1.47%)
Mar 14, 2016 32.52 32.66 32.19 32.63 3,340,044 -0.04(-0.12%)
Mar 11, 2016 32.11 32.69 32.03 32.67 3,233,718 +0.96(+3.03%)
Mar 10, 2016 32.35 32.36 31.33 31.71 3,655,593 -0.59(-1.83%)
Mar 09, 2016 32.12 32.56 32.10 32.30 2,621,763 +0.22(+0.69%)
Mar 08, 2016 32.47 32.47 31.80 32.08 4,187,966 -0.39(-1.20%)
Mar 07, 2016 31.40 32.51 31.19 32.47 4,469,076 +0.97(+3.08%)
Mar 04, 2016 31.44 31.86 31.11 31.50 4,804,629 +0.12(+0.38%)
Mar 03, 2016 31.04 31.42 30.86 31.38 2,485,293 +0.40(+1.29%)
Mar 02, 2016 30.62 31.00 30.51 30.98 3,997,985 +0.24(+0.78%)
Mar 01, 2016 29.83 30.75 29.83 30.74 2,960,908 +1.16(+3.92%)
Feb 29, 2016 29.93 30.33 29.50 29.58 4,769,863 -0.32(-1.07%)
Feb 26, 2016 29.67 30.36 29.62 29.90 4,264,805 +0.24(+0.81%)
Feb 25, 2016 28.88 29.69 28.79 29.66 4,505,595 +0.77(+2.67%)
Feb 24, 2016 28.48 29.07 28.05 28.89 4,214,325 +0.33(+1.16%)
Feb 23, 2016 28.87 29.00 28.24 28.56 4,053,013 -0.41(-1.42%)
Feb 22, 2016 28.77 29.24 28.70 28.97 3,759,792 +0.57(+2.01%)
Feb 19, 2016 27.90 28.55 27.69 28.40 4,259,009 +0.32(+1.14%)
Feb 18, 2016 27.47 28.34 27.19 28.08 4,766,437 +0.71(+2.59%)
Feb 17, 2016 27.01 27.83 27.00 27.37 4,725,990 +0.45(+1.67%)
Feb 16, 2016 26.58 27.17 26.05 26.92 9,752,363 +0.66(+2.51%)
Feb 12, 2016 26.50 26.26 26.26 26.26 5,994,400 +0.13(+0.50%)
Feb 11, 2016 25.75 26.34 25.11 26.13 10,990,015 -1.08(-3.97%)
Feb 10, 2016 28.34 28.43 26.56 27.21 11,163,141 -1.12(-3.95%)
Feb 09, 2016 32.15 32.16 27.36 28.33 14,592,843 -5.66(-16.65%)
Feb 08, 2016 35.48 35.66 32.98 33.99 6,380,717 -1.61(-4.52%)
Feb 05, 2016 35.68 35.89 35.22 35.60 3,693,886 -0.22(-0.61%)
Feb 04, 2016 36.24 36.35 35.38 35.82 3,004,246 -0.82(-2.24%)
Feb 03, 2016 36.12 36.86 35.94 36.64 4,390,644 +0.80(+2.23%)
Feb 02, 2016 35.87 36.13 35.33 35.84 3,130,956 -0.39(-1.08%)
Feb 01, 2016 35.79 36.57 35.42 36.23 3,231,489 +0.29(+0.81%)
Jan 29, 2016 35.63 36.32 35.03 35.94 5,754,048 +0.94(+2.69%)
Jan 28, 2016 35.39 35.52 34.91 35.00 3,513,551 -0.21(-0.60%)
Jan 27, 2016 36.81 36.97 34.71 35.21 5,436,118 -1.84(-4.97%)
Jan 26, 2016 36.70 37.34 36.56 37.05 4,490,200 +0.41(+1.12%)
Jan 25, 2016 36.96 37.15 36.36 36.64 3,345,874 -0.32(-0.87%)
Jan 22, 2016 36.09 37.21 36.03 36.96 3,113,907 +1.33(+3.73%)
Jan 21, 2016 35.47 36.24 34.86 35.63 3,377,010 +0.66(+1.89%)
Jan 20, 2016 36.30 36.55 34.54 34.97 5,195,605 -1.59(-4.35%)
Jan 19, 2016 36.43 36.95 36.38 36.56 3,391,632 +0.32(+0.88%)
Jan 15, 2016 35.57 36.24 36.24 36.24 3,499,900 +0.28(+0.78%)
Jan 14, 2016 36.28 36.45 35.88 35.96 3,592,431 -0.24(-0.66%)
Jan 13, 2016 36.90 37.29 36.15 36.20 3,288,371 -0.65(-1.76%)
Jan 12, 2016 36.72 37.00 36.29 36.85 4,414,617 -0.11(-0.30%)
Jan 11, 2016 36.65 37.19 36.61 36.96 4,266,501 +0.57(+1.57%)
Jan 08, 2016 36.60 37.00 36.32 36.39 3,540,112 -0.10(-0.27%)
Jan 07, 2016 36.80 37.26 36.32 36.49 9,349,656 -1.00(-2.67%)
Jan 06, 2016 38.14 38.53 37.19 37.49 11,658,308 -1.57(-4.02%)
Jan 05, 2016 38.26 39.25 38.21 39.06 2,850,248 +0.83(+2.17%)
Jan 04, 2016 37.60 38.26 37.37 38.23 3,628,304 -0.01(-0.03%)
Dec 31, 2015 38.69 38.24 38.24 38.24 2,852,700 -0.41(-1.06%)
Dec 30, 2015 38.64 38.91 38.51 38.65 1,772,508 +0.04(+0.10%)
Dec 29, 2015 38.28 38.78 38.22 38.61 2,583,265 +0.40(+1.05%)
Dec 28, 2015 37.74 38.27 37.55 38.21 2,241,343 +0.39(+1.03%)
Dec 24, 2015 37.74 37.82 37.82 37.82 930,900 +0.10(+0.27%)
Dec 23, 2015 37.08 37.74 37.08 37.72 2,132,386 +0.68(+1.84%)
Dec 22, 2015 36.88 37.46 36.77 37.04 2,641,283 +0.28(+0.76%)
Dec 21, 2015 36.65 36.85 36.40 36.76 2,651,213 +0.48(+1.32%)
Dec 18, 2015 37.10 37.24 36.28 36.28 7,869,512 -0.96(-2.58%)
Dec 17, 2015 37.19 37.57 36.78 37.24 4,860,743 +0.09(+0.24%)
Dec 16, 2015 36.40 37.20 36.26 37.15 4,940,069 +0.90(+2.48%)
Dec 15, 2015 36.09 36.47 36.05 36.25 4,337,665 +0.37(+1.03%)
Dec 14, 2015 35.46 35.93 35.29 35.88 4,437,598 +0.29(+0.81%)
Dec 11, 2015 34.95 35.65 34.94 35.59 3,707,879 +0.39(+1.11%)
Dec 10, 2015 35.98 36.06 35.18 35.20 3,502,718 -0.75(-2.09%)
Dec 09, 2015 36.02 36.49 35.66 35.95 3,085,314 -0.33(-0.91%)
Dec 08, 2015 36.02 36.62 36.00 36.28 3,386,455 +0.14(+0.39%)
Dec 07, 2015 35.70 36.20 35.51 36.14 3,711,865 +0.36(+1.01%)
Dec 04, 2015 35.34 35.98 35.20 35.78 4,121,401 +0.69(+1.97%)
Dec 03, 2015 35.46 35.58 34.96 35.09 6,664,350 -0.44(-1.24%)
Dec 02, 2015 35.96 36.32 35.46 35.53 4,213,967 -0.60(-1.66%)
Dec 01, 2015 35.78 36.30 35.69 36.13 3,909,460 +0.60(+1.69%)
Nov 30, 2015 35.82 36.22 35.40 35.53 7,566,895 -0.21(-0.59%)
Nov 27, 2015 35.39 35.96 35.39 35.74 1,235,042 +0.29(+0.82%)
Nov 25, 2015 35.31 35.45 35.45 35.45 2,277,800 +0.14(+0.40%)
Nov 24, 2015 35.16 35.36 34.90 35.31 2,644,735 -0.04(-0.11%)
Nov 23, 2015 34.98 35.51 34.98 35.35 3,163,364 +0.39(+1.12%)
Nov 20, 2015 34.76 35.08 34.63 34.96 2,729,270 +0.32(+0.92%)
Nov 19, 2015 34.31 34.86 34.12 34.64 3,133,122 +0.53(+1.55%)
Nov 18, 2015 33.58 34.11 33.32 34.11 3,279,335 +0.70(+2.10%)
Nov 17, 2015 33.35 33.54 33.20 33.41 2,824,439 -0.06(-0.18%)
Nov 16, 2015 32.76 33.48 32.76 33.47 2,819,721 +0.72(+2.20%)
Nov 13, 2015 33.22 33.63 32.71 32.75 2,735,054 -0.38(-1.15%)
Nov 12, 2015 33.06 33.37 32.94 33.13 3,647,555 +0.05(+0.15%)
Nov 11, 2015 33.33 33.43 32.96 33.08 2,874,244 -0.08(-0.24%)
Nov 10, 2015 33.07 33.54 32.92 33.16 3,814,902 +0.10(+0.30%)
Nov 09, 2015 33.86 33.97 32.87 33.06 4,735,387 -0.91(-2.68%)
Nov 06, 2015 35.29 35.35 33.70 33.97 6,527,886 -1.84(-5.14%)
Nov 05, 2015 35.54 35.84 35.27 35.81 4,326,831 -0.31(-0.86%)
Nov 04, 2015 36.70 36.75 36.00 36.12 4,570,500 -0.61(-1.66%)
Nov 03, 2015 37.55 37.57 36.56 36.73 4,430,975 -0.98(-2.60%)
Nov 02, 2015 37.17 37.75 36.93 37.71 4,485,244 +0.51(+1.37%)
Oct 30, 2015 38.17 38.34 37.14 37.20 5,186,956 -1.04(-2.72%)
Oct 29, 2015 37.92 38.28 37.62 38.24 3,348,275 +0.17(+0.45%)
Oct 28, 2015 38.56 38.73 37.68 38.07 3,582,640 -0.46(-1.19%)
Oct 27, 2015 38.50 38.69 38.20 38.53 2,653,794 -0.03(-0.08%)
Oct 26, 2015 38.64 38.69 38.09 38.56 2,668,874 -0.08(-0.21%)
Oct 23, 2015 39.63 39.63 38.43 38.64 3,794,974 -1.13(-2.84%)
Oct 22, 2015 39.45 39.83 39.17 39.77 3,254,039 +0.37(+0.94%)
Oct 21, 2015 39.37 39.55 39.19 39.40 2,151,091 +0.21(+0.54%)
Oct 20, 2015 39.16 39.38 38.94 39.19 2,802,588 -0.12(-0.31%)
Oct 19, 2015 38.98 39.33 38.97 39.31 3,173,242 +0.32(+0.82%)
Oct 16, 2015 38.61 39.03 38.55 38.99 3,445,994 +0.46(+1.19%)
Oct 15, 2015 38.22 38.59 38.09 38.53 2,792,634 +0.26(+0.68%)
Oct 14, 2015 38.81 38.91 38.12 38.27 2,206,215 -0.62(-1.59%)
Oct 13, 2015 39.00 39.21 38.71 38.89 1,911,879 -0.32(-0.82%)
Oct 12, 2015 39.23 39.50 39.11 39.21 2,570,572 +0.10(+0.26%)
Oct 09, 2015 39.28 39.32 39.01 39.11 2,479,489 -0.19(-0.48%)
Oct 08, 2015 38.84 39.34 38.63 39.30 2,925,573 +0.45(+1.16%)
Oct 07, 2015 38.51 38.86 38.42 38.85 2,375,468 +0.30(+0.78%)
Oct 06, 2015 38.42 38.68 38.29 38.55 1,916,341 +0.10(+0.26%)
Oct 05, 2015 37.86 38.48 37.68 38.45 2,237,452 +0.90(+2.40%)
Oct 02, 2015 36.98 37.55 36.90 37.55 2,518,956 +0.26(+0.70%)
Oct 01, 2015 37.41 37.58 36.95 37.29 2,470,863 +0.04(+0.11%)
Sep 30, 2015 37.57 37.77 37.07 37.25 2,810,776 -0.06(-0.16%)
Sep 29, 2015 36.83 37.41 36.70 37.31 2,673,202 +0.49(+1.33%)
Sep 28, 2015 38.11 38.27 36.45 36.82 5,349,705 -1.58(-4.11%)
Sep 25, 2015 38.63 38.68 38.20 38.40 2,858,591 -0.01(-0.03%)
Sep 24, 2015 38.30 38.85 38.30 38.41 2,748,498 -0.15(-0.39%)
Sep 23, 2015 38.32 38.74 38.25 38.56 2,260,306 +0.26(+0.68%)
Sep 22, 2015 38.21 38.65 38.19 38.30 2,994,219 -0.35(-0.91%)
Sep 21, 2015 38.15 38.87 38.11 38.65 3,348,430 +0.05(+0.13%)
Sep 18, 2015 37.85 39.54 37.80 38.60 5,464,246 +0.22(+0.57%)
Sep 17, 2015 37.61 39.07 37.48 38.38 3,568,785 +0.70(+1.86%)
Sep 16, 2015 36.97 37.74 36.91 37.68 2,584,119 +0.67(+1.81%)
Sep 15, 2015 36.49 37.05 36.28 37.01 2,219,480 +0.58(+1.59%)
Sep 14, 2015 36.20 36.44 36.15 36.43 2,774,706 +0.34(+0.94%)
Sep 11, 2015 35.85 36.33 35.70 36.09 3,102,738 +0.24(+0.67%)
Sep 10, 2015 35.96 36.28 35.68 35.85 2,298,385 -0.18(-0.50%)
Sep 09, 2015 36.72 36.91 35.94 36.03 2,620,593 -0.51(-1.40%)
Sep 08, 2015 36.01 36.61 35.92 36.54 3,266,186 +0.86(+2.41%)
Sep 04, 2015 36.28 35.68 35.68 35.68 3,418,700 -0.90(-2.46%)
Sep 03, 2015 36.92 36.96 36.41 36.58 2,347,938 -0.15(-0.41%)
Sep 02, 2015 37.01 37.02 36.38 36.73 2,270,698 +0.10(+0.27%)
Sep 01, 2015 36.67 36.98 36.31 36.63 4,036,494 -0.43(-1.16%)
Aug 31, 2015 37.63 37.66 37.05 37.06 4,844,254 -0.64(-1.70%)
Aug 28, 2015 37.94 37.95 37.43 37.70 3,590,053 -0.24(-0.63%)
Aug 27, 2015 37.81 38.29 37.28 37.94 5,865,661 +0.43(+1.15%)
Aug 26, 2015 37.30 37.58 36.76 37.51 5,949,427 +0.71(+1.93%)
Aug 25, 2015 38.95 38.98 36.76 36.80 6,148,994 -1.59(-4.14%)
Aug 24, 2015 38.32 39.79 37.53 38.39 8,624,492 -1.54(-3.86%)
Aug 21, 2015 40.36 40.74 39.93 39.93 5,000,557 -0.58(-1.43%)
Aug 20, 2015 40.52 40.76 40.25 40.51 3,497,364 -0.19(-0.47%)
Aug 19, 2015 40.38 40.90 40.17 40.70 4,633,106 +0.05(+0.12%)
Aug 18, 2015 40.53 40.69 40.39 40.65 3,753,999 -0.07(-0.17%)
Aug 17, 2015 40.11 40.73 39.98 40.72 3,856,803 +0.55(+1.37%)
Aug 14, 2015 39.66 40.20 39.39 40.17 3,654,923 +0.47(+1.18%)
Aug 13, 2015 39.51 39.82 38.92 39.70 4,487,350 +0.11(+0.28%)
Aug 12, 2015 37.95 39.62 37.90 39.59 11,140,211 +1.55(+4.07%)
Aug 11, 2015 37.80 38.22 37.80 38.04 7,798,656 +0.21(+0.56%)
Aug 10, 2015 38.21 38.33 37.68 37.83 2,776,403 -0.20(-0.53%)
Aug 07, 2015 37.90 38.28 37.63 38.03 3,134,514 +0.08(+0.21%)
Aug 06, 2015 37.96 38.15 37.28 37.95 3,117,420 -0.63(-1.63%)
Aug 05, 2015 38.93 38.96 38.39 38.58 3,247,009 -0.28(-0.72%)
Aug 04, 2015 38.86 39.30 38.57 38.86 2,712,755 +0.00(+0.00%)
Aug 03, 2015 38.59 38.98 38.55 38.86 2,116,297 +0.22(+0.57%)
Jul 31, 2015 38.56 38.99 38.50 38.64 4,792,199 +0.39(+1.02%)
Jul 30, 2015 38.67 38.81 38.01 38.25 2,517,430 -0.51(-1.32%)
Jul 29, 2015 38.58 38.91 38.31 38.76 2,442,991 +0.12(+0.31%)
Jul 28, 2015 38.41 38.72 38.25 38.64 3,909,454 +0.32(+0.84%)
Jul 27, 2015 38.12 38.59 38.12 38.32 2,870,327 +0.30(+0.79%)
Jul 24, 2015 37.56 38.26 37.56 38.02 2,427,181 +0.29(+0.77%)
Jul 23, 2015 37.95 37.95 37.47 37.73 2,497,963 -0.23(-0.61%)
Jul 22, 2015 37.54 38.02 37.54 37.96 2,635,086 +0.42(+1.12%)
Jul 21, 2015 37.67 37.84 37.51 37.54 2,429,057 -0.19(-0.50%)
Jul 20, 2015 37.46 37.76 37.27 37.73 1,861,219 +0.23(+0.61%)
Jul 17, 2015 37.73 37.83 37.36 37.50 1,959,614 -0.30(-0.79%)
Jul 16, 2015 37.64 37.89 37.56 37.80 2,454,680 +0.35(+0.93%)
Jul 15, 2015 37.74 37.97 37.34 37.45 4,568,313 -0.36(-0.95%)
Jul 14, 2015 37.92 38.00 37.68 37.81 1,692,199 -0.13(-0.34%)
Jul 13, 2015 38.14 38.25 37.63 37.94 2,286,693 +0.15(+0.40%)
Jul 10, 2015 37.88 38.17 37.56 37.79 2,224,608 +0.15(+0.40%)
Jul 09, 2015 38.14 38.22 37.62 37.64 2,134,684 -0.23(-0.61%)
Jul 08, 2015 37.65 38.13 37.65 37.87 2,729,271 -0.08(-0.21%)
Jul 07, 2015 37.31 38.08 37.31 37.95 3,072,956 +0.81(+2.18%)
Jul 06, 2015 36.75 37.21 36.75 37.14 2,886,857 +0.16(+0.43%)
Jul 02, 2015 37.20 36.98 36.98 36.98 2,449,600 +0.06(+0.16%)
Jul 01, 2015 36.62 36.99 36.35 36.92 3,065,570 +0.45(+1.23%)
Jun 30, 2015 36.90 37.02 36.37 36.47 4,128,922 -0.27(-0.73%)
Jun 29, 2015 36.86 37.34 36.72 36.74 3,803,766 -0.15(-0.41%)
Jun 26, 2015 36.37 36.98 36.20 36.89 2,696,461 +0.55(+1.51%)
Jun 25, 2015 36.85 36.94 36.32 36.34 3,708,751 -0.49(-1.33%)
Jun 24, 2015 37.30 37.43 36.83 36.83 3,788,246 -0.47(-1.26%)
Jun 23, 2015 37.64 37.86 37.22 37.30 2,268,234 -0.27(-0.72%)
Jun 22, 2015 37.85 38.07 37.54 37.57 2,711,183 -0.16(-0.42%)
Jun 19, 2015 38.78 38.78 37.48 37.73 5,538,889 -0.70(-1.82%)
Jun 18, 2015 38.20 38.62 38.04 38.43 4,642,754 +0.29(+0.76%)
Jun 17, 2015 37.75 38.19 37.50 38.14 5,564,606 +0.37(+0.98%)
Jun 16, 2015 37.59 37.85 37.47 37.77 3,290,690 +0.22(+0.59%)
Jun 15, 2015 38.06 38.25 37.54 37.55 2,832,712 -0.51(-1.34%)
Jun 12, 2015 38.04 38.38 38.02 38.06 2,824,624 +0.01(+0.03%)
Jun 11, 2015 37.99 38.15 37.86 38.05 2,970,832 +0.25(+0.66%)
Jun 10, 2015 37.25 37.99 37.15 37.80 3,847,003 +0.61(+1.64%)
Jun 09, 2015 37.26 37.50 36.87 37.19 2,753,716 -0.07(-0.19%)
Jun 08, 2015 37.33 37.59 37.08 37.26 3,112,783 -0.10(-0.27%)
Jun 05, 2015 37.77 37.93 37.26 37.36 4,324,852 -0.93(-2.43%)
Jun 04, 2015 38.25 38.44 37.91 38.29 2,711,107 +0.05(+0.13%)
Jun 03, 2015 38.69 38.87 38.10 38.24 2,789,372 -0.67(-1.72%)
Jun 02, 2015 39.00 39.05 38.60 38.91 1,964,431 -0.20(-0.51%)
Jun 01, 2015 38.90 39.32 38.72 39.11 2,517,070 +0.39(+1.01%)
May 29, 2015 39.15 39.29 38.65 38.72 4,674,772 -0.40(-1.02%)
May 28, 2015 39.34 39.47 38.90 39.12 1,511,824 -0.33(-0.84%)
May 27, 2015 39.20 39.53 39.00 39.45 1,818,884 +0.33(+0.84%)
May 26, 2015 39.59 39.59 38.80 39.12 3,185,006 -0.42(-1.06%)
May 22, 2015 39.48 39.54 39.54 39.54 2,026,300 -0.01(-0.03%)
May 21, 2015 39.87 40.01 39.37 39.55 2,358,022 -0.23(-0.58%)
May 20, 2015 40.07 40.16 39.72 39.78 1,624,594 -0.05(-0.13%)
May 19, 2015 39.59 40.20 39.59 39.83 2,426,604 +0.01(+0.03%)
May 18, 2015 39.54 39.88 39.39 39.82 2,093,632 +0.02(+0.05%)
May 15, 2015 39.46 40.18 39.41 39.80 5,115,932 +0.54(+1.38%)
May 14, 2015 38.93 39.32 38.87 39.26 2,653,288 +0.66(+1.71%)
May 13, 2015 39.51 39.86 38.57 38.60 4,714,905 -0.65(-1.66%)
May 12, 2015 38.83 39.40 38.53 39.25 3,014,270 +0.08(+0.20%)
May 11, 2015 39.01 39.79 38.99 39.17 3,238,977 -0.65(-1.63%)
May 08, 2015 39.80 40.65 39.69 39.82 3,513,599 +0.58(+1.48%)
May 07, 2015 38.75 39.50 38.75 39.24 3,662,661 +0.04(+0.10%)
May 06, 2015 39.55 39.55 38.79 39.20 3,880,745 -0.35(-0.88%)
May 05, 2015 40.76 40.95 39.44 39.55 3,483,107 -1.20(-2.94%)
May 04, 2015 40.81 40.95 40.50 40.75 3,010,941 +0.15(+0.37%)
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.