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

HP Inc (NY: HPQ )

36.31 +0.02 (+0.04%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 13, 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 (%)
Oct 29, 2010 7.277 7.318 7.181 7.208 106,077,160 -0.11(-1.45%)
Oct 28, 2010 7.299 7.338 7.229 7.314 88,421,072 +0.05(+0.64%)
Oct 27, 2010 7.295 7.345 7.194 7.268 109,349,632 -0.08(-1.14%)
Oct 25, 2010 7.366 7.412 7.297 7.352 76,844,368 +0.00(+0.02%)
Oct 22, 2010 7.265 7.365 7.251 7.350 60,107,504 +0.08(+1.11%)
Oct 21, 2010 7.350 7.367 7.187 7.270 116,136,432 -0.07(-0.98%)
Oct 20, 2010 7.373 7.415 7.331 7.342 107,123,064 -0.00(-0.02%)
Oct 19, 2010 7.352 7.398 7.294 7.343 121,239,504 -0.08(-1.13%)
Oct 18, 2010 7.319 7.453 7.287 7.427 107,716,888 +0.09(+1.17%)
Oct 15, 2010 7.268 7.345 7.222 7.342 137,873,024 +0.12(+1.64%)
Oct 14, 2010 7.235 7.259 7.167 7.223 87,256,224 -0.01(-0.19%)
Oct 13, 2010 7.124 7.294 7.124 7.237 143,582,944 +0.15(+2.08%)
Oct 12, 2010 7.061 7.124 7.011 7.090 87,372,200 +0.06(+0.85%)
Oct 11, 2010 7.072 7.096 6.999 7.030 75,253,696 -0.03(-0.36%)
Oct 08, 2010 7.055 7.081 6.975 7.055 109,826,304 +0.06(+0.83%)
Oct 07, 2010 7.009 7.026 6.937 6.997 44,501 +0.01(+0.17%)
Oct 06, 2010 7.038 7.067 6.934 6.985 151,008,528 -0.02(-0.24%)
Oct 05, 2010 7.036 7.042 6.920 7.002 333,896 +0.03(+0.49%)
Oct 04, 2010 7.006 7.071 6.927 6.968 134,088,648 -0.02(-0.32%)
Oct 01, 2010 6.990 7.079 6.901 6.990 367,364,448 -0.22(-3.10%)
Sep 30, 2010 7.213 7.398 7.153 7.214 3,797,566 -0.08(-1.07%)
Sep 29, 2010 7.196 7.328 7.184 7.292 245,691 +0.15(+2.16%)
Sep 28, 2010 7.095 7.174 7.030 7.138 380,695 +0.06(+0.90%)
Sep 27, 2010 7.026 7.160 7.014 7.074 134,444,720 +0.05(+0.68%)
Sep 24, 2010 7.057 7.150 7.007 7.026 143,192,240 +0.14(+2.07%)
Sep 23, 2010 6.884 6.973 6.702 6.884 133,606,560 +0.10(+1.52%)
Sep 22, 2010 6.805 6.829 6.687 6.781 125,146,168 -0.06(-0.93%)
Sep 21, 2010 6.781 6.947 6.755 6.844 12,393 +0.09(+1.35%)
Sep 20, 2010 6.730 6.783 6.714 6.754 129,405,688 +0.04(+0.64%)
Sep 17, 2010 6.711 6.964 6.704 6.711 206,467,680 -0.08(-1.21%)
Sep 15, 2010 6.738 6.865 6.711 6.793 140,771,136 +0.06(+0.84%)
Sep 14, 2010 6.541 6.868 6.541 6.736 79,741 +0.17(+2.64%)
Sep 13, 2010 6.592 6.608 6.510 6.563 197,228,624 +0.00(+0.00%)
Sep 10, 2010 6.649 6.658 6.529 6.563 132,898,384 -0.09(-1.39%)
Sep 09, 2010 6.738 6.745 6.615 6.656 1,166 +0.00(+0.03%)
Sep 08, 2010 6.735 6.790 6.558 6.654 268,677 -0.19(-2.78%)
Sep 07, 2010 6.815 6.886 6.808 6.844 283,212 -0.07(-1.04%)
Sep 03, 2010 6.872 6.942 6.872 6.916 105,656,536 +0.11(+1.66%)
Sep 02, 2010 6.714 6.803 6.704 6.803 130,226 +0.08(+1.20%)
Sep 01, 2010 6.687 6.730 6.640 6.723 129,919,680 +0.14(+2.11%)
Aug 31, 2010 6.550 6.683 6.520 6.584 224,595 -0.06(-0.88%)
Aug 30, 2010 6.666 6.771 6.610 6.642 176,800,496 +0.13(+2.04%)
Aug 27, 2010 6.496 6.610 6.399 6.509 216,840,528 -0.05(-0.82%)
Aug 26, 2010 6.565 6.627 6.531 6.563 70,829 +0.01(+0.10%)
Aug 25, 2010 6.539 6.613 6.520 6.556 44,361 -0.06(-0.88%)
Aug 24, 2010 6.615 6.663 6.574 6.615 287,580 -0.08(-1.18%)
Aug 23, 2010 6.848 6.858 6.620 6.694 218,212,544 -0.14(-2.03%)
Aug 20, 2010 6.942 6.959 6.743 6.832 226,620,112 -0.16(-2.23%)
Aug 19, 2010 7.136 7.150 6.915 6.988 591,748 -0.10(-1.45%)
Aug 18, 2010 7.055 7.134 7.011 7.091 80,621 +0.09(+1.32%)
Aug 17, 2010 7.028 7.090 6.982 6.999 128,932 +0.05(+0.67%)
Aug 16, 2010 6.946 7.045 6.918 6.952 133,393,040 +0.02(+0.25%)
Aug 13, 2010 6.935 7.026 6.901 6.935 171,902,496 +0.05(+0.77%)
Aug 12, 2010 6.898 6.939 6.850 6.882 307,043,040 -0.11(-1.55%)
Aug 11, 2010 7.215 7.227 6.971 6.990 336,778,240 -0.35(-4.77%)
Aug 10, 2010 7.337 7.369 7.229 7.340 186,148 +0.02(+0.21%)
Aug 09, 2010 7.453 7.517 7.275 7.325 1,170,197,760 +0.15(+2.08%)
Aug 06, 2010 7.199 7.942 7.175 7.175 170,793,696 -0.77(-9.71%)
Aug 05, 2010 8.005 8.005 7.890 7.947 78,661,352 -0.07(-0.90%)
Aug 04, 2010 8.130 8.178 7.998 8.019 13,414 -0.10(-1.25%)
Aug 03, 2010 8.137 8.168 8.072 8.120 7,582 -0.03(-0.42%)
Aug 02, 2010 7.988 8.196 7.955 8.154 74,540,184 +0.26(+3.30%)
Jul 30, 2010 7.894 7.993 7.837 7.894 73,536,384 -0.06(-0.80%)
Jul 29, 2010 8.163 8.173 7.942 7.957 8,748 -0.20(-2.44%)
Jul 28, 2010 8.156 8.178 8.046 8.156 11,513 +0.00(+0.00%)
Jul 27, 2010 8.156 8.201 8.021 8.156 36,761 +0.17(+2.15%)
Jul 26, 2010 7.904 7.986 7.890 7.985 94,533,512 +0.07(+0.91%)
Jul 23, 2010 7.883 7.962 7.838 7.913 110,429,152 +0.01(+0.17%)
Jul 22, 2010 7.858 7.914 7.841 7.899 9,331 +0.10(+1.30%)
Jul 21, 2010 7.992 8.015 7.762 7.798 103,343,376 -0.19(-2.42%)
Jul 20, 2010 7.992 8.002 7.815 7.992 92,623,776 -0.01(-0.15%)
Jul 19, 2010 7.955 8.050 7.909 8.004 61,880,780 +0.08(+1.04%)
Jul 16, 2010 7.921 8.125 7.904 7.921 77,959,704 -0.16(-2.04%)
Jul 15, 2010 8.096 8.149 7.998 8.086 69,815,928 -0.03(-0.38%)
Jul 14, 2010 8.069 8.225 8.062 8.117 29,162 +0.10(+1.22%)
Jul 13, 2010 8.019 8.062 7.871 8.019 277,490 +0.19(+2.39%)
Jul 12, 2010 7.719 7.849 7.719 7.832 61,413,712 +0.07(+0.95%)
Jul 09, 2010 7.758 7.801 7.714 7.758 74,361,376 -0.04(-0.51%)
Jul 08, 2010 7.787 7.817 7.697 7.798 3,499 +0.09(+1.16%)
Jul 07, 2010 7.412 7.726 7.398 7.709 106,838,832 +0.31(+4.15%)
Jul 06, 2010 7.436 7.556 7.337 7.402 44,011 +0.06(+0.84%)
Jul 02, 2010 7.340 7.400 7.253 7.340 97,634,928 -0.00(-0.05%)
Jul 01, 2010 7.343 7.467 7.273 7.343 124,776,360 -0.08(-1.04%)
Jun 30, 2010 7.421 7.583 7.395 7.421 149,998 -0.16(-2.10%)
Jun 29, 2010 7.775 7.832 7.547 7.580 5,365 -0.29(-3.72%)
Jun 25, 2010 7.873 7.952 7.775 7.873 140,105,152 +0.01(+0.07%)
Jun 24, 2010 7.868 8.022 7.846 7.868 172,675 -0.17(-2.13%)
Jun 23, 2010 8.033 8.127 7.973 8.040 74,745,736 +0.02(+0.26%)
Jun 22, 2010 8.148 8.230 8.007 8.019 78,475 -0.13(-1.56%)
Jun 21, 2010 8.293 8.316 8.094 8.146 73,983,056 -0.08(-0.98%)
Jun 18, 2010 8.226 8.336 8.220 8.226 110,023,592 -0.04(-0.54%)
Jun 17, 2010 8.262 8.302 8.091 8.271 1,166 +0.04(+0.48%)
Jun 16, 2010 8.232 8.259 8.089 8.232 105,659,488 +0.01(+0.06%)
Jun 15, 2010 8.226 8.242 8.062 8.226 23,516 +0.19(+2.35%)
Jun 14, 2010 8.208 8.268 8.029 8.038 83,815,936 -0.05(-0.66%)
Jun 11, 2010 7.923 8.106 7.907 8.091 67,061,800 +0.12(+1.48%)
Jun 10, 2010 7.973 7.993 7.873 7.973 135,009 +0.19(+2.40%)
Jun 09, 2010 7.897 7.971 7.751 7.786 111,287,544 -0.08(-1.02%)
Jun 08, 2010 7.774 7.882 7.721 7.866 1,749 +0.11(+1.42%)
Jun 07, 2010 7.918 7.964 7.751 7.756 90,363,064 -0.14(-1.76%)
Jun 04, 2010 7.895 8.076 7.851 7.895 109,031,016 -0.25(-3.01%)
Jun 03, 2010 8.136 8.182 8.070 8.141 98,212,048 +0.04(+0.44%)
Jun 02, 2010 8.105 8.117 7.887 8.105 144,313,856 +0.29(+3.71%)
Jun 01, 2010 7.861 7.985 7.801 7.815 583 -0.07(-0.93%)
May 28, 2010 7.889 8.070 7.846 7.889 111,617,776 -0.16(-1.98%)
May 27, 2010 7.950 8.074 7.947 8.048 104,627,936 +0.21(+2.67%)
May 26, 2010 7.931 8.015 7.817 7.839 2,916 -0.02(-0.28%)
May 25, 2010 7.637 7.870 7.573 7.861 5,540 +0.03(+0.35%)
May 24, 2010 7.935 8.055 7.825 7.834 105,428,000 -0.15(-1.91%)
May 21, 2010 7.709 8.026 7.681 7.986 162,279,632 +0.13(+1.70%)
May 20, 2010 7.817 8.017 7.782 7.853 33,810 -0.21(-2.55%)
May 19, 2010 8.214 8.256 7.945 8.058 188,526,464 +0.04(+0.45%)
May 18, 2010 8.273 8.278 8.000 8.022 1,542,385 -0.13(-1.54%)
May 17, 2010 8.136 8.177 7.997 8.148 98,884,968 +0.02(+0.19%)
May 14, 2010 8.132 8.264 7.988 8.132 151,415,168 -0.22(-2.65%)
May 13, 2010 8.494 8.573 8.334 8.353 641 -0.04(-0.46%)
May 12, 2010 8.348 8.549 8.336 8.392 103,136,560 +0.09(+1.08%)
May 11, 2010 8.466 8.475 8.268 8.302 8,748 -0.12(-1.38%)
May 10, 2010 8.436 8.451 8.367 8.418 137,056,992 +0.41(+5.07%)
May 07, 2010 8.247 8.281 7.820 8.012 225,325,440 -0.28(-3.35%)
May 06, 2010 8.281 8.914 7.191 8.290 56,813 -0.34(-3.89%)
May 05, 2010 8.679 8.764 8.598 8.625 81,836,280 -0.06(-0.66%)
May 04, 2010 8.950 8.959 8.624 8.682 5,313 -0.35(-3.93%)
May 03, 2010 8.922 9.079 8.914 9.037 68,052,688 +0.13(+1.42%)
Apr 30, 2010 9.087 9.152 8.902 8.910 91,757,224 -0.16(-1.72%)
Apr 29, 2010 9.020 9.087 9.010 9.067 113,878,496 -0.07(-0.75%)
Apr 28, 2010 9.106 9.180 9.104 9.135 93,747,072 +0.01(+0.06%)
Apr 27, 2010 9.262 9.301 9.106 9.130 84,877,896 -0.17(-1.86%)
Apr 26, 2010 9.247 9.361 9.228 9.303 70,561,648 +0.06(+0.67%)
Apr 23, 2010 9.149 9.243 9.092 9.241 57,063,648 +0.10(+1.11%)
Apr 22, 2010 9.142 9.176 9.003 9.140 72,272,040 -0.07(-0.73%)
Apr 21, 2010 9.207 9.264 9.130 9.207 595,668 +0.02(+0.26%)
Apr 20, 2010 9.233 9.257 9.149 9.183 71,458,440 -0.01(-0.15%)
Apr 19, 2010 9.164 9.212 9.095 9.197 62,588,216 -0.02(-0.20%)
Apr 16, 2010 9.267 9.387 9.178 9.216 91,152,520 -0.08(-0.89%)
Apr 15, 2010 9.293 9.312 9.181 9.298 82,464,720 -0.05(-0.53%)
Apr 14, 2010 9.262 9.368 9.250 9.348 70,129,120 +0.13(+1.38%)
Apr 13, 2010 9.240 9.255 9.183 9.221 47,310,100 -0.02(-0.19%)
Apr 12, 2010 9.223 9.259 9.219 9.238 49,308,996 +0.00(+0.02%)
Apr 09, 2010 9.197 9.236 9.156 9.236 43,659,116 +0.04(+0.45%)
Apr 08, 2010 9.116 9.216 9.048 9.195 52,531,688 +0.06(+0.64%)
Apr 07, 2010 9.214 9.231 9.080 9.137 70,436,480 -0.10(-1.06%)
Apr 06, 2010 9.204 9.253 9.149 9.235 56,484,128 +0.02(+0.22%)
Apr 05, 2010 9.135 9.250 9.120 9.214 57,631,840 +0.09(+0.94%)
Apr 01, 2010 18.31 9.128 9.128 9.128 68,607,688 +0.02(+0.17%)
Mar 31, 2010 9.068 9.154 9.056 9.113 74,980,416 -0.02(-0.21%)
Mar 30, 2010 9.075 9.151 9.075 9.132 59,159,492 +0.05(+0.55%)
Mar 29, 2010 9.159 9.195 9.070 9.082 59,694,244 -0.08(-0.84%)
Mar 26, 2010 9.187 9.205 9.128 9.159 82,974,160 -0.01(-0.15%)
Mar 25, 2010 9.145 9.223 9.116 9.173 98,087,360 +0.08(+0.83%)
Mar 24, 2010 9.082 9.125 9.051 9.097 88,195,056 -0.02(-0.17%)
Mar 23, 2010 9.089 9.115 9.037 9.113 56,297,160 +0.03(+0.38%)
Mar 22, 2010 8.938 9.094 8.938 9.079 91,517,600 +0.08(+0.88%)
Mar 19, 2010 9.055 9.079 8.952 9.000 122,016,312 -0.04(-0.46%)
Mar 18, 2010 8.953 9.058 8.934 9.041 82,408,752 +0.09(+0.96%)
Mar 17, 2010 8.986 9.044 8.947 8.955 82,850,112 -0.02(-0.23%)
Mar 16, 2010 8.967 8.995 8.931 8.976 65,941,640 -0.01(-0.13%)
Mar 15, 2010 8.934 8.988 8.928 8.988 59,941,952 +0.01(+0.11%)
Mar 12, 2010 8.928 8.989 8.885 8.977 68,586,360 +0.06(+0.65%)
Mar 11, 2010 8.871 8.921 8.809 8.919 55,824,608 +0.04(+0.46%)
Mar 10, 2010 8.892 8.931 8.849 8.878 68,172,216 -0.02(-0.19%)
Mar 09, 2010 8.844 8.955 8.825 8.895 59,668,968 +0.03(+0.29%)
Mar 08, 2010 8.856 8.912 8.844 8.869 75,143,544 -0.05(-0.58%)
Mar 05, 2010 8.868 8.959 8.857 8.921 90,110,368 +0.09(+1.01%)
Mar 04, 2010 8.761 8.842 8.751 8.832 47,123,656 +0.07(+0.80%)
Mar 03, 2010 8.763 8.804 8.744 8.761 66,798,880 -0.00(-0.04%)
Mar 02, 2010 8.840 8.871 8.732 8.765 87,563,104 -0.07(-0.81%)
Mar 01, 2010 8.689 8.857 8.689 8.837 82,531,240 +0.13(+1.48%)
Feb 26, 2010 8.730 8.742 8.677 8.708 64,263,420 -0.02(-0.26%)
Feb 25, 2010 8.607 8.737 8.561 8.730 74,860,256 +0.01(+0.14%)
Feb 24, 2010 8.580 8.744 8.576 8.719 87,579,784 +0.13(+1.46%)
Feb 23, 2010 8.636 8.700 8.569 8.593 70,336,136 -0.08(-0.87%)
Feb 22, 2010 8.694 8.725 8.617 8.669 72,541,808 -0.04(-0.45%)
Feb 19, 2010 8.645 8.744 8.607 8.708 97,174,824 -0.00(-0.04%)
Feb 18, 2010 8.638 8.737 8.550 8.712 136,927,280 +0.12(+1.38%)
Feb 17, 2010 8.533 8.616 8.528 8.593 136,573,776 +0.12(+1.38%)
Feb 16, 2010 8.391 8.504 8.365 8.477 85,662,584 +0.17(+2.02%)
Feb 12, 2010 16.57 8.309 8.309 8.309 101,253,952 -0.03(-0.33%)
Feb 11, 2010 8.230 8.376 8.199 8.336 74,978,456 +0.10(+1.25%)
Feb 10, 2010 8.321 8.353 8.187 8.233 80,913,416 -0.02(-0.21%)
Feb 09, 2010 8.247 8.374 8.206 8.250 102,779,248 +0.06(+0.71%)
Feb 08, 2010 8.084 8.252 8.067 8.192 102,746,400 +0.08(+0.97%)
Feb 05, 2010 8.043 8.142 7.966 8.113 115,082,064 +0.05(+0.62%)
Feb 04, 2010 8.262 8.353 8.055 8.064 126,296,120 -0.29(-3.45%)
Feb 03, 2010 8.310 8.382 8.274 8.352 66,251,772 +0.02(+0.25%)
Feb 02, 2010 8.281 8.370 8.226 8.331 101,858,128 +0.13(+1.62%)
Feb 01, 2010 8.122 8.213 8.093 8.198 91,763,104 +0.13(+1.58%)
Jan 29, 2010 8.293 8.307 8.024 8.070 136,990,912 -0.12(-1.51%)
Jan 28, 2010 8.470 8.475 8.146 8.194 154,918,288 -0.28(-3.36%)
Jan 27, 2010 8.533 8.533 8.317 8.478 105,036,464 -0.05(-0.58%)
Jan 26, 2010 8.590 8.658 8.501 8.528 91,740,680 -0.05(-0.64%)
Jan 25, 2010 8.496 8.645 8.472 8.583 78,605,768 +0.13(+1.56%)
Jan 22, 2010 8.746 8.778 8.444 8.451 118,146,136 -0.34(-3.90%)
Jan 21, 2010 8.986 8.996 8.725 8.794 107,818,728 -0.16(-1.76%)
Jan 20, 2010 8.960 8.989 8.828 8.952 81,074,640 -0.09(-1.02%)
Jan 19, 2010 8.933 9.051 8.932 9.044 66,356,584 +0.05(+0.53%)
Jan 15, 2010 18.03 8.996 8.996 8.996 85,761,504 -0.01(-0.08%)
Jan 14, 2010 8.955 9.077 8.938 9.003 93,985,640 +0.05(+0.56%)
Jan 13, 2010 8.950 8.986 8.856 8.953 68,754,360 +0.04(+0.48%)
Jan 12, 2010 8.921 9.012 8.880 8.910 71,922,096 -0.08(-0.88%)
Jan 11, 2010 9.015 9.039 8.905 8.989 59,106,352 -0.03(-0.30%)
Jan 08, 2010 8.933 9.025 8.921 9.017 59,724,668 +0.07(+0.75%)
Jan 07, 2010 8.948 9.017 8.916 8.950 59,615,356 +0.00(+0.04%)
Jan 06, 2010 9.007 9.041 8.924 8.947 68,511,192 -0.08(-0.93%)
Jan 05, 2010 8.940 9.043 8.933 9.031 76,366,168 +0.04(+0.42%)
Jan 04, 2010 8.837 9.001 8.799 8.993 74,050,664 +0.16(+1.82%)
Dec 31, 2009 18.11 8.832 8.832 8.832 88,982,472 -0.24(-2.68%)
Dec 30, 2009 8.964 9.075 8.964 9.075 38,762,012 +0.06(+0.68%)
Dec 29, 2009 9.022 9.058 9.007 9.013 40,626,792 -0.03(-0.36%)
Dec 28, 2009 9.067 9.067 8.993 9.046 65,012,904 -0.02(-0.21%)
Dec 24, 2009 8.960 9.077 8.943 9.065 24,273,180 +0.07(+0.72%)
Dec 23, 2009 8.996 9.001 8.919 9.000 47,007,076 +0.01(+0.06%)
Dec 22, 2009 8.905 9.020 8.898 8.995 71,099,848 +0.06(+0.67%)
Dec 21, 2009 8.828 8.960 8.821 8.934 92,340,008 +0.10(+1.18%)
Dec 18, 2009 8.727 8.849 8.693 8.830 125,135,272 +0.16(+1.86%)
Dec 17, 2009 8.734 8.760 8.617 8.669 81,799,688 -0.12(-1.33%)
Dec 16, 2009 8.727 8.837 8.725 8.785 91,261,976 +0.04(+0.49%)
Dec 15, 2009 8.662 8.787 8.629 8.742 108,001,952 +0.05(+0.61%)
Dec 14, 2009 8.689 8.703 8.669 8.689 72,777,856 +0.11(+1.26%)
Dec 11, 2009 8.588 8.609 8.554 8.581 69,024,280 -0.02(-0.18%)
Dec 10, 2009 8.568 8.612 8.537 8.597 109,419,016 +0.03(+0.38%)
Dec 09, 2009 8.406 8.573 8.369 8.564 102,264,328 +0.17(+2.06%)
Dec 08, 2009 8.415 8.427 8.370 8.391 67,529,408 -0.05(-0.55%)
Dec 07, 2009 8.484 8.552 8.427 8.437 76,039,712 -0.10(-1.16%)
Dec 04, 2009 8.422 8.556 8.418 8.537 110,206,912 +0.14(+1.70%)
Dec 03, 2009 8.441 8.473 8.381 8.394 91,907,256 -0.00(-0.04%)
Dec 02, 2009 8.465 8.504 8.384 8.398 85,972,432 -0.10(-1.23%)
Dec 01, 2009 8.468 8.538 8.461 8.502 106,796,288 +0.09(+1.08%)
Nov 30, 2009 8.396 8.454 8.369 8.412 95,413,848 -0.00(-0.02%)
Nov 27, 2009 8.391 8.465 8.333 8.413 58,026,660 -0.17(-1.96%)
Nov 25, 2009 8.631 8.633 8.566 8.581 74,339,840 -0.02(-0.28%)
Nov 24, 2009 8.676 8.748 8.545 8.605 100,728,016 -0.14(-1.63%)
Nov 23, 2009 8.646 8.749 8.633 8.748 91,709,696 +0.17(+1.96%)
Nov 20, 2009 8.501 8.619 8.489 8.580 83,935,096 +0.04(+0.44%)
Nov 19, 2009 8.605 8.633 8.456 8.542 87,936,880 -0.11(-1.31%)
Nov 18, 2009 8.749 8.753 8.619 8.655 96,375,296 -0.14(-1.64%)
Nov 17, 2009 8.634 8.818 8.616 8.799 92,249,592 +0.09(+1.00%)
Nov 16, 2009 8.554 8.724 8.549 8.712 120,252,304 +0.15(+1.80%)
Nov 13, 2009 8.504 8.564 8.470 8.557 80,830,224 +0.04(+0.42%)
Nov 12, 2009 8.513 8.566 8.491 8.521 128,227,976 -0.05(-0.60%)
Nov 11, 2009 8.542 8.573 8.523 8.573 82,859,840 +0.01(+0.08%)
Nov 10, 2009 8.540 8.568 8.513 8.566 61,907,108 -0.01(-0.06%)
Nov 09, 2009 8.413 8.573 8.370 8.571 90,784,624 +0.14(+1.69%)
Nov 06, 2009 8.346 8.429 8.319 8.429 63,036,800 +0.12(+1.42%)
Nov 05, 2009 8.293 8.382 8.232 8.310 66,400,156 +0.12(+1.49%)
Nov 04, 2009 8.223 8.340 8.177 8.189 90,806,704 +0.04(+0.53%)
Nov 03, 2009 8.194 8.230 8.110 8.146 85,852,464 -0.11(-1.35%)
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.