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

HP Inc (NY: HPQ )

36.51 +0.47 (+1.30%)
Streaming Delayed Price Updated: 12:24 PM 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 (%)
Jun 29, 2007 7.648 7.787 7.588 7.650 81,053,528 +0.00(+0.02%)
Jun 28, 2007 7.706 7.773 7.621 7.648 66,260,444 -0.10(-1.28%)
Jun 27, 2007 7.639 7.765 7.638 7.747 66,766,352 +0.09(+1.23%)
Jun 26, 2007 7.705 7.773 7.621 7.653 90,622,776 -0.05(-0.67%)
Jun 25, 2007 7.732 7.809 7.674 7.705 81,528,824 -0.04(-0.53%)
Jun 22, 2007 7.801 7.852 7.727 7.746 133,876,968 -0.05(-0.70%)
Jun 21, 2007 7.722 7.819 7.698 7.801 87,283,360 +0.08(+1.02%)
Jun 20, 2007 7.886 7.886 7.720 7.722 81,055,896 -0.15(-1.87%)
Jun 19, 2007 7.852 7.898 7.806 7.869 70,851,288 +0.00(+0.02%)
Jun 18, 2007 7.825 7.878 7.809 7.867 70,480,904 +0.03(+0.39%)
Jun 15, 2007 7.854 7.891 7.837 7.837 109,107,920 +0.01(+0.09%)
Jun 14, 2007 7.835 7.869 7.770 7.830 66,030,424 +0.03(+0.37%)
Jun 13, 2007 7.744 7.801 7.682 7.801 93,647,896 +0.08(+0.98%)
Jun 12, 2007 7.814 7.871 7.720 7.725 98,810,576 -0.14(-1.81%)
Jun 11, 2007 7.852 7.936 7.794 7.867 74,384,744 +0.02(+0.24%)
Jun 08, 2007 7.770 7.852 7.722 7.849 79,166,576 +0.06(+0.81%)
Jun 07, 2007 7.843 7.917 7.777 7.785 102,621,816 -0.11(-1.35%)
Jun 06, 2007 7.802 7.919 7.806 7.891 91,354,984 +0.02(+0.24%)
Jun 05, 2007 7.840 7.898 7.804 7.873 81,728,664 -0.01(-0.13%)
Jun 04, 2007 7.845 7.886 7.761 7.883 65,791,004 +0.03(+0.37%)
Jun 01, 2007 7.845 7.886 7.835 7.854 90,820,336 +0.02(+0.22%)
May 31, 2007 7.819 7.862 7.802 7.837 88,653,040 +0.01(+0.09%)
May 30, 2007 7.732 7.835 7.741 7.830 65,726,108 +0.02(+0.24%)
May 29, 2007 7.802 7.862 7.754 7.811 82,944,472 -0.01(-0.13%)
May 25, 2007 7.816 7.864 7.770 7.821 94,689,704 +0.04(+0.48%)
May 24, 2007 7.828 7.864 7.758 7.783 112,057,112 -0.04(-0.50%)
May 23, 2007 7.864 7.905 7.814 7.823 114,523,832 +0.01(+0.11%)
May 22, 2007 7.792 7.845 7.715 7.814 87,293,160 +0.06(+0.80%)
May 21, 2007 7.634 7.804 7.603 7.753 112,362,496 +0.11(+1.44%)
May 18, 2007 7.691 7.722 7.569 7.643 103,830,224 -0.05(-0.65%)
May 17, 2007 7.816 7.819 7.614 7.693 134,662,448 -0.06(-0.75%)
May 16, 2007 7.758 7.754 7.597 7.751 109,058,752 +0.08(+1.03%)
May 15, 2007 7.682 7.775 7.658 7.672 69,448,704 -0.05(-0.60%)
May 14, 2007 7.766 7.766 7.682 7.718 54,920,940 -0.04(-0.49%)
May 11, 2007 7.660 7.763 7.629 7.756 59,025,896 +0.10(+1.28%)
May 10, 2007 7.681 7.687 7.609 7.658 80,167,928 -0.04(-0.58%)
May 09, 2007 7.681 7.751 7.629 7.703 96,418,512 -0.01(-0.18%)
May 08, 2007 7.686 7.737 7.540 7.717 232,230,848 +0.21(+2.76%)
May 07, 2007 7.507 7.535 7.475 7.509 59,222,136 +0.00(+0.02%)
May 04, 2007 7.444 7.519 7.391 7.507 95,985,840 +0.16(+2.24%)
May 03, 2007 7.370 7.406 7.334 7.343 55,065,328 -0.02(-0.23%)
May 02, 2007 7.334 7.387 7.334 7.360 61,616,540 +0.00(+0.02%)
May 01, 2007 7.225 7.372 7.225 7.358 99,513,992 +0.13(+1.85%)
Apr 30, 2007 7.225 7.302 7.218 7.225 61,994,884 -0.03(-0.35%)
Apr 27, 2007 7.201 7.266 7.192 7.250 58,074,308 +0.04(+0.59%)
Apr 26, 2007 7.141 7.243 7.122 7.207 83,591,344 +0.03(+0.41%)
Apr 25, 2007 7.166 7.199 7.141 7.178 60,362,676 +0.04(+0.53%)
Apr 24, 2007 7.139 7.201 7.055 7.141 72,885,304 +0.04(+0.58%)
Apr 23, 2007 7.063 7.149 7.029 7.099 62,402,560 +0.01(+0.10%)
Apr 20, 2007 7.106 7.134 7.046 7.093 67,635,296 +0.04(+0.53%)
Apr 19, 2007 7.026 7.123 7.015 7.055 69,560,136 +0.03(+0.41%)
Apr 18, 2007 7.029 7.050 6.937 7.026 72,374,928 -0.04(-0.56%)
Apr 17, 2007 7.043 7.065 6.978 7.065 71,718,608 +0.00(+0.05%)
Apr 16, 2007 7.060 7.074 6.993 7.062 60,598,780 +0.00(+0.02%)
Apr 13, 2007 7.050 7.096 6.983 7.060 61,139,996 +0.01(+0.15%)
Apr 12, 2007 6.964 7.065 6.933 7.050 59,109,048 +0.07(+0.96%)
Apr 11, 2007 6.995 7.010 6.913 6.983 61,251,124 +0.00(+0.02%)
Apr 10, 2007 7.096 7.180 6.918 6.981 88,994,640 -0.11(-1.50%)
Apr 09, 2007 7.151 7.161 7.077 7.087 49,346,612 -0.08(-1.10%)
Apr 05, 2007 7.046 7.180 6.998 7.166 87,182,112 +0.12(+1.70%)
Apr 04, 2007 7.029 7.050 6.986 7.046 72,708,872 +0.04(+0.51%)
Apr 03, 2007 6.918 7.027 6.916 7.010 69,631,808 +0.10(+1.44%)
Apr 02, 2007 6.921 6.930 6.866 6.911 66,370,900 +0.03(+0.42%)
Mar 30, 2007 6.875 6.921 6.770 6.882 82,743,432 +0.02(+0.35%)
Mar 29, 2007 6.849 6.882 6.799 6.858 64,822,844 +0.04(+0.53%)
Mar 28, 2007 6.858 6.889 6.777 6.822 73,045,032 -0.08(-1.09%)
Mar 27, 2007 6.892 6.921 6.875 6.897 69,416,992 -0.04(-0.52%)
Mar 26, 2007 6.933 6.952 6.858 6.933 61,166,684 +0.00(+0.02%)
Mar 23, 2007 6.902 6.961 6.866 6.931 81,424,288 -0.00(-0.05%)
Mar 22, 2007 6.943 6.952 6.835 6.935 77,510,912 +0.04(+0.65%)
Mar 21, 2007 6.811 6.937 6.784 6.890 90,903,536 +0.10(+1.46%)
Mar 20, 2007 6.870 6.901 6.782 6.791 128,511,544 -0.10(-1.49%)
Mar 19, 2007 6.858 6.913 6.844 6.894 64,579,208 +0.05(+0.75%)
Mar 16, 2007 6.892 6.909 6.832 6.842 140,574,512 +0.04(+0.53%)
Mar 15, 2007 6.803 6.834 6.765 6.806 74,482,840 -0.02(-0.23%)
Mar 14, 2007 6.806 6.854 6.734 6.822 102,559,896 +0.04(+0.61%)
Mar 13, 2007 6.921 6.921 6.763 6.781 81,388,376 -0.14(-2.03%)
Mar 12, 2007 6.883 6.940 6.841 6.921 65,638,456 +0.04(+0.65%)
Mar 09, 2007 6.930 6.947 6.775 6.877 101,554,936 -0.03(-0.40%)
Mar 08, 2007 6.943 6.947 6.883 6.904 78,348,864 +0.02(+0.25%)
Mar 07, 2007 6.777 6.926 6.772 6.887 124,549,280 +0.13(+1.88%)
Mar 06, 2007 6.703 6.825 6.690 6.760 108,415,560 +0.12(+1.75%)
Mar 05, 2007 6.595 6.762 6.541 6.643 104,975,920 +0.01(+0.21%)
Mar 02, 2007 6.674 6.721 6.609 6.630 85,993,424 -0.04(-0.67%)
Mar 01, 2007 6.626 6.755 6.541 6.674 131,291,352 -0.07(-1.07%)
Feb 28, 2007 6.628 6.789 6.602 6.746 153,664,048 +0.07(+1.10%)
Feb 27, 2007 6.781 6.823 6.595 6.673 150,223,248 -0.23(-3.40%)
Feb 26, 2007 7.014 7.017 6.899 6.907 77,650,232 -0.09(-1.30%)
Feb 23, 2007 7.010 7.043 6.959 6.998 84,280,896 +0.01(+0.10%)
Feb 22, 2007 7.067 7.081 6.894 6.991 147,813,104 -0.05(-0.78%)
Feb 21, 2007 7.219 7.219 7.043 7.046 214,308,400 -0.35(-4.70%)
Feb 20, 2007 7.297 7.411 7.286 7.394 100,760,504 +0.06(+0.84%)
Feb 16, 2007 7.295 7.338 7.283 7.333 59,810,252 +0.02(+0.21%)
Feb 15, 2007 7.324 7.369 7.298 7.317 73,293,512 -0.03(-0.35%)
Feb 14, 2007 7.302 7.370 7.264 7.343 48,255,144 +0.04(+0.56%)
Feb 13, 2007 7.240 7.333 7.211 7.302 48,849,868 +0.08(+1.16%)
Feb 12, 2007 7.281 7.286 7.211 7.218 47,623,380 -0.02(-0.31%)
Feb 09, 2007 7.312 7.327 7.218 7.240 46,718,376 -0.04(-0.57%)
Feb 08, 2007 7.286 7.338 7.254 7.281 54,992,884 +0.03(+0.40%)
Feb 07, 2007 7.201 7.319 7.201 7.252 57,201,792 +0.05(+0.69%)
Feb 06, 2007 7.333 7.333 7.161 7.202 99,577,008 -0.14(-1.87%)
Feb 05, 2007 7.209 7.372 7.202 7.339 58,399,280 +0.13(+1.76%)
Feb 02, 2007 7.279 7.319 7.190 7.213 67,005,096 -0.05(-0.68%)
Feb 01, 2007 7.303 7.393 7.240 7.262 95,789,728 -0.16(-2.13%)
Jan 31, 2007 7.372 7.451 7.346 7.420 63,175,236 +0.03(+0.39%)
Jan 30, 2007 7.286 7.410 7.259 7.391 79,410,448 +0.12(+1.63%)
Jan 29, 2007 7.183 7.353 7.163 7.273 91,177,680 +0.13(+1.75%)
Jan 26, 2007 7.158 7.218 7.091 7.147 56,668,668 -0.00(-0.05%)
Jan 25, 2007 7.230 7.303 7.139 7.151 78,172,128 -0.12(-1.60%)
Jan 24, 2007 7.247 7.334 7.243 7.267 55,491,012 +0.01(+0.19%)
Jan 23, 2007 7.199 7.309 7.166 7.254 63,567,788 +0.05(+0.69%)
Jan 22, 2007 7.209 7.231 7.101 7.204 66,220,576 +0.00(+0.05%)
Jan 19, 2007 7.259 7.279 7.111 7.201 83,723,272 -0.06(-0.80%)
Jan 18, 2007 7.321 7.321 7.173 7.259 88,482,896 -0.03(-0.35%)
Jan 17, 2007 7.369 7.405 7.252 7.285 72,598,816 -0.12(-1.64%)
Jan 16, 2007 7.432 7.456 7.381 7.406 58,692,672 -0.06(-0.76%)
Jan 12, 2007 7.300 7.495 7.300 7.463 134,354,336 +0.15(+2.09%)
Jan 11, 2007 7.209 7.336 7.192 7.310 69,086,264 +0.08(+1.04%)
Jan 10, 2007 7.195 7.249 7.190 7.235 51,410,920 +0.00(+0.00%)
Jan 09, 2007 7.214 7.267 7.182 7.235 69,222,752 +0.04(+0.55%)
Jan 08, 2007 7.243 7.252 7.190 7.195 67,042,428 -0.04(-0.55%)
Jan 05, 2007 7.139 7.247 7.111 7.235 101,622,016 +0.09(+1.25%)
Jan 04, 2007 7.098 7.170 7.072 7.146 69,744,800 +0.01(+0.14%)
Jan 03, 2007 7.038 7.158 7.038 7.135 123,486,528 +0.07(+1.04%)
Dec 29, 2006 7.091 7.141 7.057 7.062 36,656,088 -0.03(-0.41%)
Dec 28, 2006 7.101 7.141 7.077 7.091 44,113,416 -0.04(-0.58%)
Dec 27, 2006 7.019 7.149 7.017 7.132 57,138,212 +0.11(+1.64%)
Dec 26, 2006 6.955 7.034 6.954 7.017 36,852,076 +0.05(+0.74%)
Dec 22, 2006 6.943 7.050 6.943 6.966 41,728,936 -0.03(-0.42%)
Dec 21, 2006 7.046 7.069 6.943 6.995 77,388,776 -0.09(-1.31%)
Dec 20, 2006 6.918 7.108 6.918 7.087 123,056,064 +0.16(+2.25%)
Dec 19, 2006 6.866 6.943 6.858 6.931 83,754,768 +0.07(+1.00%)
Dec 18, 2006 6.846 6.899 6.841 6.863 56,720,580 +0.02(+0.23%)
Dec 15, 2006 6.851 6.904 6.834 6.847 91,775,544 +0.01(+0.08%)
Dec 14, 2006 6.801 6.851 6.770 6.842 86,398,808 +0.04(+0.61%)
Dec 13, 2006 6.841 6.849 6.767 6.801 93,478,160 -0.03(-0.40%)
Dec 12, 2006 6.901 6.907 6.781 6.829 118,795,152 -0.03(-0.45%)
Dec 11, 2006 6.782 6.889 6.760 6.859 111,040,936 +0.06(+0.93%)
Dec 08, 2006 6.846 6.890 6.763 6.796 68,983,024 -0.04(-0.55%)
Dec 07, 2006 6.866 6.895 6.818 6.834 76,713,328 -0.05(-0.70%)
Dec 06, 2006 6.842 6.902 6.839 6.882 99,594,512 +0.04(+0.58%)
Dec 05, 2006 6.815 6.859 6.811 6.842 76,976,976 +0.01(+0.13%)
Dec 04, 2006 6.762 6.844 6.733 6.834 55,475,844 +0.07(+1.06%)
Dec 01, 2006 6.724 6.823 6.722 6.762 79,470,528 -0.00(-0.05%)
Nov 30, 2006 6.731 6.823 6.695 6.765 72,947,040 +0.01(+0.18%)
Nov 29, 2006 6.712 6.763 6.696 6.753 67,100,756 +0.09(+1.34%)
Nov 28, 2006 6.595 6.679 6.578 6.664 72,504,328 +0.04(+0.60%)
Nov 27, 2006 6.753 6.763 6.621 6.625 91,220,256 -0.16(-2.33%)
Nov 24, 2006 6.746 6.822 6.738 6.782 22,932,512 -0.03(-0.40%)
Nov 22, 2006 6.844 6.851 6.763 6.810 81,204,640 -0.05(-0.68%)
Nov 21, 2006 6.801 6.858 6.801 6.856 71,179,096 +0.05(+0.71%)
Nov 20, 2006 6.805 6.866 6.762 6.808 121,149,296 -0.01(-0.15%)
Nov 17, 2006 6.868 6.868 6.688 6.818 177,126,768 -0.06(-0.90%)
Nov 16, 2006 6.858 6.901 6.810 6.880 166,598,448 +0.06(+0.85%)
Nov 15, 2006 6.974 7.003 6.817 6.822 104,165,728 -0.15(-2.16%)
Nov 14, 2006 6.880 6.986 6.841 6.973 76,401,264 +0.08(+1.12%)
Nov 13, 2006 6.858 6.904 6.846 6.895 79,034,808 +0.04(+0.58%)
Nov 10, 2006 6.813 6.858 6.777 6.856 72,501,992 +0.07(+1.09%)
Nov 09, 2006 6.707 6.844 6.705 6.782 134,058,608 +0.12(+1.75%)
Nov 08, 2006 6.635 6.686 6.602 6.666 72,923,128 +0.03(+0.47%)
Nov 07, 2006 6.657 6.685 6.623 6.635 63,154,820 -0.01(-0.08%)
Nov 06, 2006 6.553 6.652 6.553 6.640 56,304,696 +0.09(+1.33%)
Nov 03, 2006 6.616 6.664 6.541 6.553 56,563,092 -0.06(-0.96%)
Nov 02, 2006 6.611 6.657 6.592 6.616 43,456,632 +0.01(+0.10%)
Nov 01, 2006 6.688 6.709 6.599 6.609 59,063,060 -0.03(-0.49%)
Oct 31, 2006 6.669 6.703 6.601 6.642 73,555,408 -0.03(-0.46%)
Oct 30, 2006 6.549 6.703 6.539 6.673 59,893,660 +0.08(+1.20%)
Oct 27, 2006 6.669 6.724 6.558 6.594 78,628,840 -0.12(-1.81%)
Oct 26, 2006 6.719 6.769 6.693 6.715 70,892,120 +0.00(+0.00%)
Oct 25, 2006 6.782 6.803 6.673 6.715 86,264,648 -0.05(-0.68%)
Oct 24, 2006 6.798 6.853 6.697 6.762 67,555,136 -0.07(-1.08%)
Oct 23, 2006 6.721 6.875 6.721 6.835 85,926,928 +0.08(+1.24%)
Oct 20, 2006 6.810 6.810 6.688 6.751 67,418,064 -0.03(-0.46%)
Oct 19, 2006 6.679 6.803 6.645 6.782 84,059,824 +0.09(+1.41%)
Oct 18, 2006 6.707 6.770 6.621 6.688 59,130,724 -0.01(-0.13%)
Oct 17, 2006 6.604 6.712 6.561 6.697 68,970,776 +0.05(+0.77%)
Oct 16, 2006 6.662 6.705 6.633 6.645 51,198,020 -0.02(-0.26%)
Oct 13, 2006 6.553 6.686 6.553 6.662 73,789,312 +0.08(+1.15%)
Oct 12, 2006 6.522 6.613 6.515 6.587 91,182,928 +0.09(+1.45%)
Oct 11, 2006 6.503 6.571 6.477 6.493 95,545,912 -0.01(-0.16%)
Oct 10, 2006 6.523 6.541 6.448 6.503 61,458,620 -0.01(-0.18%)
Oct 09, 2006 6.441 6.515 6.419 6.515 65,186,992 +0.05(+0.74%)
Oct 06, 2006 6.438 6.523 6.426 6.467 79,900,408 -0.02(-0.32%)
Oct 05, 2006 6.450 6.487 6.424 6.487 71,629,400 -0.03(-0.47%)
Oct 04, 2006 6.361 6.539 6.361 6.518 88,539,472 +0.10(+1.60%)
Oct 03, 2006 6.378 6.429 6.318 6.415 98,855,488 -0.04(-0.64%)
Oct 02, 2006 6.316 6.470 6.292 6.457 126,009,248 +0.17(+2.64%)
Sep 29, 2006 6.258 6.362 6.258 6.290 135,824,800 +0.12(+2.00%)
Sep 28, 2006 6.035 6.175 6.002 6.167 87,425,976 +0.10(+1.64%)
Sep 27, 2006 6.069 6.129 6.026 6.067 93,012,112 -0.05(-0.87%)
Sep 26, 2006 6.141 6.168 6.090 6.120 82,600,440 -0.00(-0.03%)
Sep 25, 2006 6.035 6.150 5.988 6.122 120,055,632 +0.10(+1.71%)
Sep 22, 2006 5.898 6.038 5.855 6.019 134,407,408 +0.04(+0.69%)
Sep 21, 2006 6.180 6.215 5.923 5.978 242,323,680 -0.33(-5.19%)
Sep 20, 2006 6.232 6.316 6.216 6.306 75,968,472 +0.07(+1.18%)
Sep 19, 2006 6.203 6.256 6.174 6.232 57,151,048 -0.01(-0.14%)
Sep 18, 2006 6.177 6.273 6.136 6.240 51,879,880 +0.04(+0.61%)
Sep 15, 2006 6.254 6.323 6.191 6.203 83,523,784 -0.01(-0.19%)
Sep 14, 2006 6.180 6.256 6.180 6.215 58,502,524 -0.02(-0.33%)
Sep 13, 2006 6.301 6.301 6.150 6.235 90,433,984 -0.09(-1.49%)
Sep 12, 2006 6.208 6.386 6.208 6.330 118,939,808 +0.10(+1.54%)
Sep 11, 2006 6.129 6.278 6.122 6.234 70,818,048 +0.03(+0.53%)
Sep 08, 2006 6.038 6.203 6.035 6.201 77,658,248 +0.13(+2.12%)
Sep 07, 2006 6.078 6.129 6.036 6.072 70,627,312 -0.07(-1.17%)
Sep 06, 2006 6.155 6.199 6.144 6.144 61,071,320 -0.11(-1.70%)
Sep 05, 2006 6.258 6.264 6.206 6.251 52,911,132 -0.01(-0.19%)
Sep 01, 2006 6.275 6.297 6.242 6.263 42,821,432 -0.01(-0.08%)
Aug 31, 2006 6.138 6.292 6.138 6.268 84,053,992 +0.10(+1.56%)
Aug 30, 2006 6.107 6.187 6.107 6.172 72,132,192 +0.04(+0.67%)
Aug 29, 2006 6.057 6.141 6.043 6.131 44,960,932 +0.08(+1.36%)
Aug 28, 2006 5.983 6.086 5.966 6.048 57,413,524 +0.01(+0.14%)
Aug 25, 2006 6.035 6.078 6.023 6.040 37,662,844 -0.03(-0.42%)
Aug 24, 2006 6.047 6.078 6.030 6.066 49,486,656 +0.02(+0.34%)
Aug 23, 2006 6.035 6.083 6.002 6.045 52,541,912 +0.04(+0.69%)
Aug 22, 2006 5.983 6.069 5.970 6.004 56,063,800 +0.02(+0.37%)
Aug 21, 2006 6.047 6.060 5.978 5.982 74,658,408 -0.11(-1.77%)
Aug 18, 2006 6.047 6.117 6.016 6.090 157,858,464 +0.06(+1.05%)
Aug 17, 2006 6.275 6.297 5.958 6.026 336,061,408 +0.12(+2.09%)
Aug 16, 2006 5.863 6.211 5.843 5.903 146,810,432 +0.08(+1.29%)
Aug 15, 2006 5.778 5.853 5.754 5.827 98,411,600 +0.12(+2.10%)
Aug 14, 2006 5.700 5.803 5.695 5.707 59,370,452 +0.04(+0.73%)
Aug 11, 2006 5.623 5.671 5.603 5.666 51,504,244 +0.01(+0.12%)
Aug 10, 2006 5.640 5.692 5.598 5.659 59,451,532 -0.01(-0.15%)
Aug 09, 2006 5.702 5.752 5.652 5.668 58,372,448 +0.03(+0.52%)
Aug 08, 2006 5.659 5.735 5.637 5.639 76,994,472 +0.03(+0.46%)
Aug 07, 2006 5.531 5.671 5.510 5.613 59,959,572 +0.05(+0.92%)
Aug 04, 2006 5.658 5.668 5.526 5.562 71,165,680 -0.03(-0.46%)
Aug 03, 2006 5.563 5.639 5.500 5.587 42,845,348 +0.02(+0.28%)
Aug 02, 2006 5.412 5.613 5.409 5.572 77,011,968 +0.14(+2.62%)
Aug 01, 2006 5.412 5.447 5.366 5.430 56,730,496 -0.04(-0.75%)
Jul 31, 2006 5.462 5.502 5.449 5.471 52,199,524 -0.03(-0.62%)
Jul 28, 2006 5.534 5.556 5.472 5.505 62,013,328 -0.01(-0.25%)
Jul 27, 2006 5.445 5.586 5.426 5.519 91,563,816 +0.08(+1.39%)
Jul 26, 2006 5.241 5.519 5.241 5.443 122,643,096 +0.07(+1.34%)
Jul 25, 2006 5.340 5.412 5.298 5.371 78,007,640 +0.04(+0.84%)
Jul 24, 2006 5.226 5.385 5.226 5.327 75,162,952 +0.09(+1.80%)
Jul 21, 2006 5.320 5.332 5.140 5.232 132,757,296 -0.22(-4.03%)
Jul 20, 2006 5.512 5.616 5.447 5.452 59,854,000 -0.08(-1.40%)
Jul 19, 2006 5.340 5.541 5.306 5.529 103,854,256 +0.22(+4.20%)
Jul 18, 2006 5.280 5.363 5.219 5.306 82,534,528 -0.04(-0.80%)
Jul 17, 2006 5.277 5.395 5.249 5.349 63,390,468 +0.08(+1.43%)
Jul 14, 2006 5.315 5.361 5.265 5.274 91,892,208 -0.08(-1.47%)
Jul 13, 2006 5.430 5.450 5.280 5.352 82,582,360 -0.08(-1.42%)
Jul 12, 2006 5.541 5.575 5.411 5.430 74,122,952 -0.15(-2.67%)
Jul 11, 2006 5.452 5.604 5.428 5.579 80,898,408 +0.10(+1.91%)
Jul 10, 2006 5.632 5.649 5.412 5.474 81,385,456 -0.16(-2.80%)
Jul 07, 2006 5.649 5.711 5.613 5.632 93,150,352 -0.04(-0.76%)
Jul 06, 2006 5.587 5.731 5.580 5.675 73,916,464 +0.06(+1.01%)
Jul 05, 2006 5.606 5.699 5.603 5.618 97,060,712 +0.04(+0.80%)
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.