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

Helmerich & Payne (NY: HP )

32.62 +0.38 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2004 7.321 7.393 7.275 7.298 1,811,012 -0.05(-0.71%)
Jul 29, 2004 7.353 7.382 7.215 7.350 1,524,095 +0.03(+0.39%)
Jul 28, 2004 7.367 7.431 7.284 7.321 1,638,584 -0.04(-0.51%)
Jul 27, 2004 7.206 7.454 7.171 7.359 1,428,687 +0.15(+2.12%)
Jul 26, 2004 7.445 7.483 7.033 7.206 2,620,070 -0.24(-3.18%)
Jul 23, 2004 7.543 7.546 7.436 7.442 959,628 -0.10(-1.26%)
Jul 22, 2004 7.529 7.624 7.468 7.537 1,187,219 -0.12(-1.58%)
Jul 21, 2004 7.872 8.013 7.658 7.658 1,149,403 -0.22(-2.85%)
Jul 20, 2004 7.869 7.889 7.731 7.883 930,485 +0.02(+0.22%)
Jul 19, 2004 7.927 7.929 7.803 7.866 1,070,995 -0.04(-0.51%)
Jul 16, 2004 7.984 8.019 7.880 7.906 1,234,402 -0.05(-0.65%)
Jul 15, 2004 7.719 7.970 7.630 7.958 1,319,055 +0.24(+3.14%)
Jul 14, 2004 7.474 7.725 7.474 7.716 860,751 +0.17(+2.25%)
Jul 13, 2004 7.546 7.581 7.442 7.546 747,302 -0.04(-0.57%)
Jul 12, 2004 7.681 7.681 7.477 7.589 742,445 -0.11(-1.39%)
Jul 09, 2004 7.549 7.713 7.465 7.696 1,068,913 +0.18(+2.42%)
Jul 08, 2004 7.583 7.647 7.483 7.514 946,791 -0.07(-0.87%)
Jul 07, 2004 7.627 7.656 7.494 7.581 1,417,932 -0.04(-0.57%)
Jul 06, 2004 7.702 7.736 7.583 7.624 1,188,260 -0.03(-0.45%)
Jul 02, 2004 7.546 7.699 7.451 7.658 972,118 +0.12(+1.53%)
Jul 01, 2004 7.537 7.595 7.474 7.543 1,297,545 +0.01(+0.08%)
Jun 30, 2004 7.425 7.566 7.422 7.537 1,529,299 +0.08(+1.12%)
Jun 29, 2004 7.350 7.506 7.341 7.454 1,135,872 +0.09(+1.21%)
Jun 28, 2004 7.494 7.520 7.307 7.364 2,190,561 -0.09(-1.16%)
Jun 25, 2004 7.560 7.658 7.451 7.451 7,014,724 -0.11(-1.41%)
Jun 24, 2004 7.759 7.797 7.537 7.558 1,428,687 -0.18(-2.35%)
Jun 23, 2004 7.494 7.754 7.465 7.739 1,630,258 +0.25(+3.31%)
Jun 22, 2004 7.454 7.511 7.396 7.491 1,197,974 +0.04(+0.50%)
Jun 21, 2004 7.592 7.598 7.436 7.454 1,021,383 -0.11(-1.45%)
Jun 18, 2004 7.572 7.644 7.465 7.563 1,092,852 -0.01(-0.11%)
Jun 17, 2004 7.474 7.633 7.416 7.572 1,163,974 +0.10(+1.31%)
Jun 16, 2004 7.341 7.500 7.341 7.474 1,303,443 +0.20(+2.82%)
Jun 15, 2004 7.191 7.330 7.191 7.269 1,621,931 +0.16(+2.23%)
Jun 14, 2004 7.177 7.281 7.111 7.111 1,311,075 -0.10(-1.40%)
Jun 10, 2004 7.191 7.258 7.177 7.212 998,485 +0.08(+1.09%)
Jun 09, 2004 7.154 7.177 7.024 7.134 1,009,240 -0.02(-0.28%)
Jun 08, 2004 7.128 7.220 7.062 7.154 1,685,421 +0.05(+0.65%)
Jun 07, 2004 7.099 7.148 7.073 7.108 1,659,054 +0.01(+0.16%)
Jun 04, 2004 7.091 7.145 6.993 7.096 1,018,954 +0.08(+1.11%)
Jun 03, 2004 7.206 7.258 7.019 7.019 1,291,647 -0.17(-2.40%)
Jun 02, 2004 7.235 7.275 7.134 7.191 881,220 -0.05(-0.76%)
Jun 01, 2004 7.264 7.338 7.177 7.246 1,065,444 +0.05(+0.76%)
May 28, 2004 7.065 7.278 7.056 7.191 880,526 +0.15(+2.17%)
May 27, 2004 7.206 7.206 6.987 7.039 2,124,990 -0.20(-2.71%)
May 26, 2004 7.307 7.347 7.177 7.235 1,558,442 -0.06(-0.87%)
May 25, 2004 7.292 7.411 7.226 7.298 1,585,503 +0.02(+0.32%)
May 24, 2004 7.047 7.315 7.010 7.275 1,537,625 +0.29(+4.08%)
May 21, 2004 7.076 7.091 6.984 6.990 716,425 -0.04(-0.61%)
May 20, 2004 7.119 7.168 7.030 7.033 570,017 -0.05(-0.77%)
May 19, 2004 7.105 7.212 7.036 7.088 1,476,565 +0.00(+0.00%)
May 18, 2004 7.278 7.278 7.033 7.088 1,022,771 -0.16(-2.23%)
May 17, 2004 7.238 7.344 7.191 7.249 941,587 +0.00(+0.00%)
May 14, 2004 7.235 7.376 7.191 7.249 780,608 -0.01(-0.20%)
May 13, 2004 7.261 7.341 7.249 7.264 1,026,934 +0.01(+0.12%)
May 12, 2004 7.223 7.356 7.177 7.255 1,314,892 +0.01(+0.20%)
May 11, 2004 7.264 7.376 7.220 7.240 2,023,685 +0.02(+0.24%)
May 10, 2004 7.379 7.405 7.194 7.223 1,468,932 -0.20(-2.76%)
May 07, 2004 7.494 7.598 7.408 7.428 1,352,708 -0.13(-1.75%)
May 06, 2004 7.656 7.681 7.497 7.560 990,505 -0.09(-1.21%)
May 05, 2004 7.754 7.756 7.503 7.653 2,898,313 -0.17(-2.21%)
May 04, 2004 7.826 7.944 7.725 7.826 1,009,240 -0.04(-0.48%)
May 03, 2004 7.725 7.927 7.716 7.863 1,464,422 +0.08(+1.07%)
Apr 30, 2004 7.811 7.831 7.670 7.779 1,675,706 +0.04(+0.48%)
Apr 29, 2004 7.984 7.999 7.658 7.742 1,621,237 -0.27(-3.38%)
Apr 28, 2004 8.128 8.166 7.996 8.013 994,669 -0.13(-1.59%)
Apr 27, 2004 8.128 8.287 8.123 8.143 1,805,461 +0.10(+1.25%)
Apr 26, 2004 8.128 8.206 8.042 8.042 1,392,606 -0.05(-0.64%)
Apr 23, 2004 8.200 8.200 7.981 8.094 1,415,850 -0.13(-1.61%)
Apr 22, 2004 8.088 8.246 8.013 8.226 2,161,072 +0.14(+1.71%)
Apr 21, 2004 8.180 8.183 8.039 8.088 1,325,994 -0.09(-1.13%)
Apr 20, 2004 8.402 8.442 8.177 8.180 954,077 -0.27(-3.24%)
Apr 19, 2004 8.489 8.595 8.428 8.454 631,772 -0.06(-0.74%)
Apr 16, 2004 8.295 8.520 8.241 8.517 944,016 +0.26(+3.14%)
Apr 15, 2004 8.140 8.298 8.140 8.258 709,833 +0.12(+1.45%)
Apr 14, 2004 8.169 8.241 8.071 8.140 497,854 -0.03(-0.35%)
Apr 13, 2004 8.385 8.417 8.143 8.169 1,284,361 -0.22(-2.58%)
Apr 12, 2004 8.267 8.434 8.241 8.385 1,403,708 +0.15(+1.78%)
Apr 08, 2004 8.215 8.307 8.154 8.238 614,772 +0.08(+0.95%)
Apr 07, 2004 8.042 8.272 7.990 8.160 720,241 +0.07(+0.93%)
Apr 06, 2004 8.056 8.235 8.056 8.085 1,237,872 -0.02(-0.25%)
Apr 05, 2004 8.200 8.215 8.091 8.105 786,506 -0.04(-0.46%)
Apr 02, 2004 8.117 8.200 8.079 8.143 785,812 +0.03(+0.32%)
Apr 01, 2004 8.200 8.278 8.022 8.117 1,257,994 -0.14(-1.71%)
Mar 31, 2004 8.200 8.287 8.071 8.258 738,282 +0.10(+1.24%)
Mar 30, 2004 7.993 8.232 7.984 8.157 915,567 +0.18(+2.24%)
Mar 29, 2004 8.036 8.048 7.935 7.978 1,092,505 +0.00(+0.00%)
Mar 26, 2004 7.984 8.071 7.961 7.978 1,783,951 +0.02(+0.29%)
Mar 25, 2004 7.860 8.013 7.800 7.955 2,341,826 +0.17(+2.15%)
Mar 24, 2004 7.927 8.004 7.768 7.788 1,827,665 -0.17(-2.10%)
Mar 23, 2004 8.042 8.108 7.909 7.955 1,754,461 -0.11(-1.32%)
Mar 22, 2004 8.151 8.177 8.019 8.062 1,476,218 -0.15(-1.79%)
Mar 19, 2004 8.431 8.431 8.186 8.209 525,609 -0.20(-2.40%)
Mar 18, 2004 8.391 8.486 8.353 8.411 604,017 +0.02(+0.27%)
Mar 17, 2004 8.249 8.408 8.249 8.388 1,020,689 +0.11(+1.36%)
Mar 16, 2004 8.431 8.434 8.226 8.275 605,058 -0.15(-1.78%)
Mar 15, 2004 8.359 8.474 8.359 8.425 651,201 +0.10(+1.14%)
Mar 12, 2004 8.221 8.336 8.221 8.330 812,180 +0.14(+1.69%)
Mar 11, 2004 8.342 8.368 8.192 8.192 841,322 -0.15(-1.80%)
Mar 10, 2004 8.589 8.589 8.287 8.342 1,110,199 -0.22(-2.56%)
Mar 09, 2004 8.679 8.682 8.515 8.561 724,751 -0.12(-1.36%)
Mar 08, 2004 8.785 8.878 8.679 8.679 909,669 -0.11(-1.21%)
Mar 05, 2004 8.765 8.901 8.745 8.785 679,650 -0.01(-0.10%)
Mar 04, 2004 8.823 8.860 8.777 8.794 1,035,260 -0.03(-0.33%)
Mar 03, 2004 8.791 8.823 8.618 8.823 880,526 +0.02(+0.26%)
Mar 02, 2004 8.751 8.800 8.708 8.800 1,267,708 +0.08(+0.93%)
Mar 01, 2004 8.604 8.783 8.575 8.719 1,235,790 +0.15(+1.78%)
Feb 27, 2004 8.676 8.676 8.532 8.566 1,855,073 -0.11(-1.26%)
Feb 26, 2004 8.581 8.676 8.497 8.676 624,834 +0.12(+1.42%)
Feb 25, 2004 8.615 8.615 8.489 8.555 1,370,749 +0.01(+0.13%)
Feb 24, 2004 8.402 8.569 8.388 8.543 732,731 +0.15(+1.79%)
Feb 23, 2004 8.468 8.474 8.359 8.393 567,589 -0.06(-0.72%)
Feb 20, 2004 8.489 8.532 8.321 8.454 1,027,281 +0.01(+0.10%)
Feb 19, 2004 8.428 8.558 8.428 8.445 1,107,423 -0.01(-0.14%)
Feb 18, 2004 8.633 8.633 8.457 8.457 1,839,461 -0.15(-1.71%)
Feb 17, 2004 8.526 8.618 8.526 8.604 2,483,030 +0.11(+1.26%)
Feb 13, 2004 8.549 8.549 8.402 8.497 1,152,178 -0.05(-0.57%)
Feb 12, 2004 8.615 8.644 8.538 8.546 1,173,341 -0.05(-0.57%)
Feb 11, 2004 8.584 8.630 8.373 8.595 2,978,109 +0.02(+0.24%)
Feb 10, 2004 8.445 8.664 8.393 8.575 2,022,297 +0.14(+1.71%)
Feb 09, 2004 8.172 8.442 8.172 8.431 869,771 +0.27(+3.28%)
Feb 06, 2004 8.177 8.203 8.085 8.163 982,873 -0.01(-0.18%)
Feb 05, 2004 8.370 8.411 8.154 8.177 1,226,423 -0.21(-2.54%)
Feb 04, 2004 8.437 8.483 8.359 8.391 809,404 -0.05(-0.55%)
Feb 03, 2004 8.408 8.497 8.359 8.437 1,311,075 -0.03(-0.34%)
Feb 02, 2004 8.437 8.569 8.344 8.466 1,130,321 +0.10(+1.21%)
Jan 30, 2004 8.396 8.466 8.333 8.365 833,690 -0.02(-0.27%)
Jan 29, 2004 8.440 8.440 8.301 8.388 3,403,801 -0.02(-0.27%)
Jan 28, 2004 8.466 8.523 8.333 8.411 2,578,090 -0.07(-0.88%)
Jan 27, 2004 8.460 8.589 8.417 8.486 988,424 +0.01(+0.10%)
Jan 26, 2004 8.483 8.483 8.379 8.477 1,178,545 -0.01(-0.07%)
Jan 23, 2004 8.200 8.532 8.200 8.483 2,893,109 +0.31(+3.81%)
Jan 22, 2004 8.244 8.330 8.027 8.172 1,057,464 -0.09(-1.12%)
Jan 21, 2004 8.157 8.272 8.099 8.264 1,423,136 +0.09(+1.13%)
Jan 20, 2004 8.001 8.258 8.001 8.172 1,826,624 +0.24(+3.05%)
Jan 16, 2004 7.779 7.929 7.777 7.929 1,446,728 +0.22(+2.88%)
Jan 15, 2004 8.022 8.117 7.696 7.707 1,038,036 -0.29(-3.57%)
Jan 14, 2004 8.013 8.025 7.955 7.993 1,468,932 -0.01(-0.07%)
Jan 13, 2004 8.027 8.134 7.987 7.999 1,056,424 -0.01(-0.18%)
Jan 12, 2004 8.160 8.172 7.967 8.013 891,975 -0.18(-2.15%)
Jan 09, 2004 7.999 8.267 7.996 8.189 2,770,294 +0.15(+1.90%)
Jan 08, 2004 7.901 8.056 7.857 8.036 1,494,258 +0.16(+2.05%)
Jan 07, 2004 8.062 8.062 7.869 7.875 1,050,873 -0.22(-2.71%)
Jan 06, 2004 8.183 8.197 8.059 8.094 1,407,524 -0.09(-1.09%)
Jan 05, 2004 8.128 8.200 8.074 8.183 1,558,442 +0.08(+1.03%)
Jan 02, 2004 8.071 8.177 8.013 8.099 887,465 +0.05(+0.61%)
Dec 31, 2003 8.206 8.235 8.004 8.050 1,325,647 -0.13(-1.55%)
Dec 30, 2003 8.105 8.226 8.071 8.177 1,158,770 +0.10(+1.29%)
Dec 29, 2003 7.981 8.085 7.967 8.074 974,199 +0.09(+1.16%)
Dec 26, 2003 7.898 7.999 7.898 7.981 354,916 +0.03(+0.36%)
Dec 24, 2003 7.869 7.999 7.854 7.952 618,589 +0.10(+1.25%)
Dec 23, 2003 7.952 7.952 7.814 7.854 917,649 -0.15(-1.87%)
Dec 22, 2003 7.883 8.027 7.860 8.004 872,894 +0.08(+0.98%)
Dec 19, 2003 7.999 8.013 7.826 7.927 1,356,524 -0.13(-1.61%)
Dec 18, 2003 7.667 8.036 7.667 8.056 1,796,094 +0.38(+5.00%)
Dec 17, 2003 7.552 7.673 7.477 7.673 1,133,444 +0.16(+2.11%)
Dec 16, 2003 7.635 7.722 7.514 7.514 2,132,623 -0.12(-1.55%)
Dec 15, 2003 7.710 7.722 7.612 7.633 1,729,482 -0.05(-0.60%)
Dec 12, 2003 7.523 7.679 7.439 7.679 1,337,096 +0.23(+3.06%)
Dec 11, 2003 7.480 7.480 7.379 7.451 1,140,382 -0.03(-0.39%)
Dec 10, 2003 7.451 7.543 7.402 7.480 872,894 -0.05(-0.65%)
Dec 09, 2003 7.552 7.609 7.451 7.529 1,155,994 -0.01(-0.11%)
Dec 08, 2003 7.379 7.566 7.298 7.537 1,289,565 +0.10(+1.40%)
Dec 05, 2003 7.287 7.454 7.235 7.434 1,043,587 +0.14(+1.98%)
Dec 04, 2003 6.961 7.359 6.955 7.290 2,020,215 +0.31(+4.42%)
Dec 03, 2003 6.981 7.019 6.932 6.981 2,417,805 -0.03(-0.45%)
Dec 02, 2003 7.033 7.065 6.987 7.013 1,781,869 -0.00(-0.04%)
Dec 01, 2003 6.949 7.016 6.949 7.016 2,930,232 +0.07(+1.00%)
Nov 28, 2003 6.921 6.952 6.892 6.947 537,058 +0.03(+0.37%)
Nov 26, 2003 6.947 6.947 6.869 6.921 2,536,458 +0.02(+0.25%)
Nov 25, 2003 6.918 6.918 6.854 6.903 2,289,785 +0.05(+0.76%)
Nov 24, 2003 6.932 6.961 6.843 6.851 2,624,927 -0.08(-1.16%)
Nov 21, 2003 7.033 7.047 6.926 6.932 1,406,136 -0.10(-1.43%)
Nov 20, 2003 7.157 7.191 7.030 7.033 1,036,648 -0.08(-1.13%)
Nov 19, 2003 7.163 7.163 6.946 7.114 1,678,135 -0.03(-0.48%)
Nov 18, 2003 7.226 7.278 7.148 7.148 1,292,688 -0.08(-1.08%)
Nov 17, 2003 7.272 7.287 7.166 7.226 1,766,951 -0.21(-2.79%)
Nov 14, 2003 7.422 7.439 7.313 7.434 1,216,015 +0.04(+0.55%)
Nov 13, 2003 7.379 7.494 7.281 7.393 1,773,890 +0.07(+0.98%)
Nov 12, 2003 7.278 7.313 7.105 7.321 2,330,724 -0.05(-0.70%)
Nov 11, 2003 7.425 7.460 7.330 7.373 885,036 -0.05(-0.70%)
Nov 10, 2003 7.540 7.581 7.416 7.425 1,070,995 -0.12(-1.53%)
Nov 07, 2003 7.566 7.609 7.537 7.540 562,038 +0.01(+0.08%)
Nov 06, 2003 7.537 7.601 7.468 7.535 802,118 +0.04(+0.54%)
Nov 05, 2003 7.479 7.537 7.445 7.494 901,343 +0.02(+0.23%)
Nov 04, 2003 7.479 7.578 7.445 7.477 759,789 -0.09(-1.18%)
Nov 03, 2003 7.641 7.690 7.506 7.566 1,116,444 -0.07(-0.98%)
Oct 31, 2003 7.477 7.684 7.532 7.641 2,434,111 +0.16(+2.20%)
Oct 30, 2003 7.572 7.572 7.460 7.477 902,036 -0.04(-0.57%)
Oct 29, 2003 7.511 7.653 7.494 7.520 1,055,036 +0.01(+0.12%)
Oct 28, 2003 7.486 7.546 7.431 7.511 836,465 -0.03(-0.42%)
Oct 27, 2003 7.782 7.811 7.514 7.543 1,645,523 +0.14(+1.91%)
Oct 24, 2003 7.537 7.566 7.399 7.402 1,448,810 -0.12(-1.61%)
Oct 23, 2003 7.535 7.535 7.385 7.523 623,793 -0.01(-0.15%)
Oct 22, 2003 7.609 7.693 7.535 7.535 971,424 -0.15(-1.91%)
Oct 21, 2003 7.641 7.748 7.641 7.681 1,435,626 +0.09(+1.14%)
Oct 20, 2003 7.736 7.736 7.523 7.595 1,080,362 -0.10(-1.27%)
Oct 17, 2003 7.696 7.779 7.676 7.693 1,537,279 +0.04(+0.49%)
Oct 16, 2003 7.601 7.762 7.595 7.656 871,853 +0.07(+0.95%)
Oct 15, 2003 7.774 7.774 7.549 7.583 1,006,118 -0.18(-2.30%)
Oct 14, 2003 7.739 7.805 7.733 7.762 1,233,708 -0.05(-0.63%)
Oct 13, 2003 7.797 7.820 7.739 7.811 805,935 +0.01(+0.18%)
Oct 10, 2003 7.702 7.840 7.661 7.797 801,078 +0.12(+1.58%)
Oct 09, 2003 7.696 7.719 7.609 7.676 883,996 -0.02(-0.26%)
Oct 08, 2003 7.782 7.820 7.696 7.696 812,527 -0.09(-1.11%)
Oct 07, 2003 7.771 7.794 7.696 7.782 1,022,424 +0.01(+0.15%)
Oct 06, 2003 7.808 7.831 7.739 7.771 1,443,605 -0.01(-0.15%)
Oct 03, 2003 7.880 7.898 7.777 7.782 1,603,890 -0.05(-0.59%)
Oct 02, 2003 7.690 7.829 7.690 7.829 953,730 +0.09(+1.15%)
Oct 01, 2003 7.581 7.768 7.523 7.739 860,404 +0.20(+2.72%)
Sep 30, 2003 7.491 7.696 7.491 7.535 1,131,709 -0.03(-0.38%)
Sep 29, 2003 7.595 7.647 7.517 7.563 892,322 -0.04(-0.49%)
Sep 26, 2003 7.782 7.785 7.566 7.601 402,100 -0.18(-2.33%)
Sep 25, 2003 7.898 7.898 7.834 7.782 861,098 -0.05(-0.59%)
Sep 24, 2003 7.745 7.927 7.745 7.829 1,203,525 +0.16(+2.11%)
Sep 23, 2003 7.658 7.707 7.618 7.667 794,139 +0.01(+0.11%)
Sep 22, 2003 7.696 7.759 7.607 7.658 994,322 -0.05(-0.67%)
Sep 19, 2003 7.661 7.705 7.609 7.710 918,342 +0.08(+1.06%)
Sep 18, 2003 7.627 7.676 7.526 7.630 2,283,888 -0.01(-0.11%)
Sep 17, 2003 7.748 7.748 7.633 7.638 653,282 -0.14(-1.74%)
Sep 16, 2003 7.751 7.782 7.719 7.774 777,833 +0.02(+0.30%)
Sep 15, 2003 7.857 7.973 7.751 7.751 531,160 -0.18(-2.25%)
Sep 12, 2003 7.883 7.958 7.731 7.929 729,956 +0.08(+1.07%)
Sep 11, 2003 7.912 7.976 7.814 7.846 1,441,871 -0.05(-0.58%)
Sep 10, 2003 8.131 8.131 7.889 7.892 1,595,217 -0.24(-2.91%)
Sep 09, 2003 8.244 8.244 8.094 8.128 898,567 -0.19(-2.25%)
Sep 08, 2003 8.344 8.408 8.304 8.316 735,160 -0.01(-0.07%)
Sep 05, 2003 8.272 8.419 8.223 8.321 489,528 +0.03(+0.38%)
Sep 04, 2003 8.376 8.376 8.186 8.290 743,139 -0.07(-0.83%)
Sep 03, 2003 8.359 8.474 8.313 8.359 1,240,994 -0.00(-0.03%)
Sep 02, 2003 8.373 8.417 8.255 8.362 1,546,299 -0.07(-0.82%)
Aug 29, 2003 8.477 8.483 8.307 8.431 559,262 -0.05(-0.54%)
Aug 28, 2003 8.272 8.520 8.232 8.477 1,396,769 +0.18(+2.12%)
Aug 27, 2003 8.244 8.402 8.244 8.301 848,608 +0.05(+0.63%)
Aug 26, 2003 8.344 8.344 8.094 8.249 1,194,505 -0.11(-1.28%)
Aug 25, 2003 8.388 8.411 8.290 8.356 580,426 -0.05(-0.55%)
Aug 22, 2003 8.676 8.676 8.399 8.402 880,179 -0.21(-2.41%)
Aug 21, 2003 8.589 8.734 8.546 8.610 1,241,688 +0.07(+0.78%)
Aug 20, 2003 8.532 8.592 8.491 8.543 1,425,565 -0.01(-0.17%)
Aug 19, 2003 8.486 8.610 8.486 8.558 1,278,116 +0.07(+0.88%)
Aug 18, 2003 8.316 8.543 8.316 8.483 1,160,158 +0.15(+1.83%)
Aug 15, 2003 8.316 8.417 8.301 8.330 151,958 +0.02(+0.28%)
Aug 14, 2003 8.353 8.445 8.186 8.307 1,218,096 -0.04(-0.52%)
Aug 13, 2003 8.304 8.414 8.244 8.350 1,454,014 +0.03(+0.31%)
Aug 12, 2003 8.197 8.342 8.172 8.324 1,217,055 +0.13(+1.55%)
Aug 11, 2003 8.076 8.215 8.076 8.197 899,608 +0.12(+1.50%)
Aug 08, 2003 8.114 8.120 7.990 8.076 677,915 -0.01(-0.11%)
Aug 07, 2003 7.826 8.108 7.756 8.085 1,201,096 +0.27(+3.51%)
Aug 06, 2003 7.653 7.814 7.604 7.811 1,264,933 +0.16(+2.15%)
Aug 05, 2003 7.653 7.725 7.543 7.647 1,807,196 +0.04(+0.49%)
Aug 04, 2003 7.754 7.756 7.517 7.609 1,207,341 -0.15(-1.90%)
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.