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

HP Inc (NY: HPQ )

36.30 +0.26 (+0.72%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2004 3.426 3.441 3.409 3.429 45,565,428 -0.02(-0.50%)
Nov 29, 2004 3.450 3.472 3.410 3.446 47,521,048 -0.01(-0.35%)
Nov 26, 2004 3.441 3.458 3.441 3.458 13,913,308 +0.01(+0.15%)
Nov 24, 2004 3.451 3.472 3.434 3.453 33,957,688 -0.00(-0.10%)
Nov 23, 2004 3.448 3.472 3.427 3.457 47,578,792 -0.01(-0.20%)
Nov 22, 2004 3.431 3.469 3.421 3.463 58,480,804 +0.02(+0.60%)
Nov 19, 2004 3.472 3.487 3.443 3.443 60,100,476 -0.03(-0.89%)
Nov 18, 2004 3.462 3.493 3.441 3.474 72,103,656 +0.01(+0.30%)
Nov 17, 2004 3.645 3.655 3.433 3.463 227,582,768 +0.09(+2.64%)
Nov 16, 2004 3.318 3.395 3.288 3.374 97,582,712 +0.04(+1.34%)
Nov 15, 2004 3.309 3.343 3.300 3.330 73,923,968 +0.01(+0.41%)
Nov 12, 2004 3.302 3.335 3.258 3.316 87,917,760 +0.02(+0.47%)
Nov 11, 2004 3.242 3.342 3.232 3.300 70,898,672 +0.05(+1.48%)
Nov 10, 2004 3.347 3.357 3.246 3.252 93,757,792 -0.13(-3.71%)
Nov 09, 2004 3.405 3.429 3.378 3.378 54,595,228 -0.02(-0.56%)
Nov 08, 2004 3.361 3.414 3.361 3.397 47,048,036 +0.02(+0.61%)
Nov 05, 2004 3.390 3.422 3.364 3.376 60,925,768 +0.03(+0.82%)
Nov 04, 2004 3.258 3.359 3.249 3.349 53,551,800 +0.09(+2.79%)
Nov 03, 2004 3.323 3.340 3.251 3.258 60,255,620 +0.00(+0.00%)
Nov 02, 2004 3.218 3.311 3.182 3.258 56,030,008 +0.04(+1.28%)
Nov 01, 2004 3.184 3.242 3.172 3.216 50,328,792 +0.02(+0.54%)
Oct 29, 2004 3.139 3.203 3.139 3.199 60,982,924 +0.03(+0.92%)
Oct 28, 2004 3.138 3.182 3.134 3.170 46,453,128 +0.01(+0.22%)
Oct 27, 2004 3.069 3.182 3.064 3.163 68,135,256 +0.10(+3.30%)
Oct 26, 2004 3.086 3.102 3.016 3.062 75,847,504 -0.01(-0.28%)
Oct 25, 2004 3.035 3.093 3.031 3.071 41,590,616 -0.01(-0.17%)
Oct 22, 2004 3.126 3.148 3.074 3.076 47,012,460 -0.07(-2.29%)
Oct 21, 2004 3.119 3.170 3.108 3.148 43,873,436 +0.02(+0.71%)
Oct 20, 2004 3.103 3.131 3.081 3.126 56,663,996 -0.00(-0.05%)
Oct 19, 2004 3.139 3.170 3.120 3.127 58,774,176 -0.00(-0.05%)
Oct 18, 2004 3.120 3.143 3.095 3.129 70,138,704 +0.01(+0.22%)
Oct 15, 2004 3.151 3.177 3.120 3.122 58,329,744 -0.03(-0.92%)
Oct 14, 2004 3.156 3.215 3.122 3.151 69,006,624 -0.09(-2.75%)
Oct 13, 2004 3.215 3.256 3.198 3.240 65,779,532 +0.06(+2.00%)
Oct 12, 2004 3.163 3.204 3.120 3.177 49,470,252 -0.02(-0.59%)
Oct 11, 2004 3.168 3.211 3.151 3.196 29,908,802 +0.01(+0.43%)
Oct 08, 2004 3.246 3.258 3.151 3.182 51,714,580 -0.08(-2.47%)
Oct 07, 2004 3.258 3.283 3.235 3.263 46,649,096 -0.03(-0.78%)
Oct 06, 2004 3.240 3.290 3.230 3.288 39,828,048 +0.03(+1.05%)
Oct 05, 2004 3.203 3.259 3.194 3.254 63,101,272 -0.01(-0.42%)
Oct 04, 2004 3.278 3.335 3.259 3.268 56,924,124 -0.01(-0.31%)
Oct 01, 2004 3.234 3.312 3.234 3.278 49,915,852 +0.06(+1.97%)
Sep 30, 2004 3.175 3.258 3.172 3.215 63,983,136 +0.04(+1.24%)
Sep 29, 2004 3.127 3.175 3.105 3.175 49,683,720 +0.05(+1.54%)
Sep 28, 2004 3.148 3.165 3.100 3.127 53,130,700 -0.03(-0.87%)
Sep 27, 2004 3.146 3.187 3.129 3.155 58,167,604 -0.03(-0.97%)
Sep 24, 2004 3.230 3.246 3.177 3.186 67,247,560 -0.04(-1.38%)
Sep 23, 2004 3.196 3.254 3.196 3.230 52,783,084 +0.04(+1.18%)
Sep 22, 2004 3.192 3.222 3.189 3.192 56,122,744 -0.01(-0.43%)
Sep 21, 2004 3.180 3.218 3.177 3.206 52,221,420 +0.05(+1.58%)
Sep 20, 2004 3.110 3.204 3.110 3.156 63,731,760 +0.05(+1.66%)
Sep 17, 2004 3.131 3.138 3.095 3.105 72,145,064 -0.02(-0.60%)
Sep 16, 2004 3.122 3.148 3.120 3.124 39,381,284 -0.01(-0.33%)
Sep 15, 2004 3.156 3.162 3.107 3.134 56,970,784 -0.02(-0.65%)
Sep 14, 2004 3.165 3.180 3.155 3.155 58,326,244 -0.04(-1.13%)
Sep 13, 2004 3.148 3.213 3.139 3.191 54,499,576 +0.05(+1.75%)
Sep 10, 2004 3.107 3.165 3.107 3.136 42,809,596 +0.03(+0.94%)
Sep 09, 2004 3.074 3.144 3.069 3.107 55,049,576 +0.03(+1.00%)
Sep 08, 2004 3.054 3.091 3.054 3.076 61,755,724 -0.01(-0.28%)
Sep 07, 2004 3.052 3.088 3.052 3.084 48,786,108 +0.05(+1.64%)
Sep 03, 2004 3.043 3.052 3.014 3.035 73,977,040 -0.05(-1.78%)
Sep 02, 2004 3.064 3.093 3.052 3.090 35,605,936 +0.02(+0.56%)
Sep 01, 2004 3.060 3.081 3.043 3.072 47,293,584 +0.01(+0.17%)
Aug 31, 2004 3.064 3.076 3.028 3.067 41,700,848 -0.01(-0.17%)
Aug 30, 2004 3.107 3.131 3.067 3.072 50,285,628 -0.06(-1.86%)
Aug 27, 2004 3.119 3.144 3.119 3.131 36,087,116 +0.01(+0.38%)
Aug 26, 2004 3.098 3.138 3.098 3.119 41,706,680 +0.02(+0.50%)
Aug 25, 2004 3.042 3.124 3.035 3.103 64,663,200 +0.07(+2.38%)
Aug 24, 2004 3.066 3.093 3.011 3.031 71,750,792 -0.03(-1.12%)
Aug 23, 2004 3.035 3.117 3.035 3.066 56,248,728 -0.04(-1.27%)
Aug 20, 2004 3.036 3.112 3.035 3.105 79,858,480 +0.07(+2.26%)
Aug 19, 2004 3.002 3.067 3.000 3.036 77,566,912 +0.03(+1.03%)
Aug 18, 2004 2.868 3.054 2.868 3.006 100,035,840 +0.11(+3.73%)
Aug 17, 2004 2.898 2.923 2.882 2.898 82,073,064 +0.00(+0.00%)
Aug 16, 2004 2.834 2.899 2.831 2.898 107,458,216 +0.07(+2.42%)
Aug 13, 2004 2.903 2.904 2.808 2.829 159,365,264 -0.08(-2.65%)
Aug 12, 2004 2.934 2.934 2.757 2.906 472,328,640 -0.44(-13.17%)
Aug 11, 2004 3.419 3.419 3.282 3.347 63,409,808 -0.07(-2.16%)
Aug 10, 2004 3.436 3.463 3.398 3.421 38,956,096 +0.01(+0.35%)
Aug 09, 2004 3.397 3.446 3.395 3.409 34,991,196 -0.00(-0.10%)
Aug 06, 2004 3.475 3.475 3.390 3.412 52,927,148 -0.10(-2.93%)
Aug 05, 2004 3.517 3.544 3.498 3.515 54,503,076 +0.01(+0.29%)
Aug 04, 2004 3.446 3.523 3.445 3.505 40,754,240 +0.03(+0.94%)
Aug 03, 2004 3.479 3.486 3.457 3.472 43,321,104 -0.02(-0.59%)
Aug 02, 2004 3.386 3.494 3.386 3.493 41,765,588 +0.04(+1.09%)
Jul 30, 2004 3.467 3.491 3.429 3.455 40,881,388 -0.01(-0.30%)
Jul 29, 2004 3.460 3.499 3.446 3.465 40,777,572 +0.05(+1.40%)
Jul 28, 2004 3.388 3.427 3.347 3.417 37,702,704 -0.01(-0.35%)
Jul 27, 2004 3.381 3.448 3.367 3.429 42,800,264 +0.05(+1.37%)
Jul 26, 2004 3.359 3.395 3.333 3.383 43,032,980 +0.03(+0.77%)
Jul 23, 2004 3.424 3.424 3.349 3.357 37,650,796 -0.07(-1.90%)
Jul 22, 2004 3.345 3.429 3.345 3.422 42,582,132 +0.05(+1.37%)
Jul 21, 2004 3.469 3.469 3.373 3.376 43,827,360 -0.05(-1.55%)
Jul 20, 2004 3.374 3.472 3.369 3.429 48,940,084 +0.04(+1.27%)
Jul 19, 2004 3.343 3.414 3.338 3.386 46,083,352 +0.02(+0.56%)
Jul 16, 2004 3.381 3.422 3.357 3.367 47,883,828 -0.00(-0.05%)
Jul 15, 2004 3.405 3.431 3.349 3.369 64,265,428 -0.04(-1.26%)
Jul 14, 2004 3.421 3.438 3.390 3.412 66,982,768 -0.06(-1.73%)
Jul 13, 2004 3.465 3.513 3.458 3.472 37,085,048 +0.02(+0.70%)
Jul 12, 2004 3.429 3.460 3.421 3.448 42,897,668 -0.00(-0.10%)
Jul 09, 2004 3.438 3.472 3.433 3.451 45,167,656 +0.02(+0.70%)
Jul 08, 2004 3.446 3.481 3.415 3.427 41,250,584 -0.05(-1.33%)
Jul 07, 2004 3.431 3.529 3.429 3.474 50,933,032 +0.04(+1.10%)
Jul 06, 2004 3.463 3.472 3.415 3.436 56,430,700 -0.06(-1.81%)
Jul 02, 2004 3.529 3.532 3.467 3.499 35,115,428 -0.03(-0.83%)
Jul 01, 2004 3.575 3.577 3.489 3.529 64,169,776 -0.09(-2.46%)
Jun 30, 2004 3.592 3.635 3.590 3.618 49,241,040 +0.00(+0.00%)
Jun 29, 2004 3.587 3.626 3.583 3.618 47,169,352 +0.02(+0.57%)
Jun 28, 2004 3.580 3.643 3.580 3.597 64,884,836 +0.03(+0.82%)
Jun 25, 2004 3.594 3.621 3.553 3.568 64,218,184 -0.04(-1.00%)
Jun 24, 2004 3.616 3.649 3.594 3.604 62,117,336 -0.02(-0.52%)
Jun 23, 2004 3.573 3.647 3.546 3.623 64,947,824 +0.04(+1.15%)
Jun 22, 2004 3.558 3.595 3.556 3.582 54,516,488 +0.02(+0.48%)
Jun 21, 2004 3.573 3.607 3.563 3.565 56,667,496 -0.02(-0.62%)
Jun 18, 2004 3.601 3.607 3.551 3.587 56,599,256 -0.03(-0.81%)
Jun 17, 2004 3.652 3.667 3.577 3.616 54,043,476 -0.07(-1.91%)
Jun 16, 2004 3.707 3.707 3.673 3.686 44,358,696 -0.03(-0.92%)
Jun 15, 2004 3.719 3.772 3.691 3.721 41,791,832 +0.02(+0.51%)
Jun 14, 2004 3.669 3.729 3.669 3.702 51,995,704 -0.03(-0.74%)
Jun 10, 2004 3.758 3.763 3.688 3.729 48,781,440 -0.03(-0.78%)
Jun 09, 2004 3.772 3.803 3.741 3.758 84,711,664 -0.01(-0.36%)
Jun 08, 2004 3.686 3.772 3.685 3.772 62,263,148 +0.06(+1.57%)
Jun 07, 2004 3.681 3.719 3.671 3.714 47,441,728 +0.07(+1.88%)
Jun 04, 2004 3.630 3.673 3.628 3.645 50,970,944 +0.02(+0.66%)
Jun 03, 2004 3.623 3.649 3.609 3.621 38,487,752 -0.03(-0.89%)
Jun 02, 2004 3.638 3.661 3.614 3.654 39,168,980 +0.02(+0.66%)
Jun 01, 2004 3.642 3.652 3.611 3.630 58,340,244 -0.01(-0.33%)
May 28, 2004 3.661 3.669 3.614 3.642 57,429,796 +0.02(+0.47%)
May 27, 2004 3.681 3.686 3.609 3.625 45,542,100 -0.02(-0.52%)
May 26, 2004 3.601 3.655 3.592 3.643 41,045,864 +0.04(+1.09%)
May 25, 2004 3.563 3.613 3.530 3.604 47,473,224 +0.05(+1.35%)
May 24, 2004 3.583 3.599 3.518 3.556 57,689,924 -0.01(-0.38%)
May 21, 2004 3.582 3.599 3.529 3.570 51,442,788 +0.02(+0.43%)
May 20, 2004 3.546 3.587 3.532 3.554 60,042,152 +0.03(+0.88%)
May 19, 2004 3.635 3.659 3.523 3.523 191,779,696 +0.12(+3.63%)
May 18, 2004 3.376 3.426 3.361 3.400 56,932,872 +0.06(+1.69%)
May 17, 2004 3.306 3.378 3.294 3.343 51,260,816 -0.02(-0.56%)
May 14, 2004 3.427 3.433 3.343 3.362 88,689,976 -0.07(-2.10%)
May 13, 2004 3.415 3.506 3.405 3.434 63,150,264 -0.01(-0.40%)
May 12, 2004 3.403 3.460 3.386 3.448 64,271,260 +0.00(+0.00%)
May 11, 2004 3.438 3.467 3.412 3.448 65,585,896 +0.03(+0.95%)
May 10, 2004 3.403 3.419 3.352 3.415 82,415,424 -0.01(-0.40%)
May 07, 2004 3.395 3.470 3.388 3.429 96,806,416 +0.04(+1.11%)
May 06, 2004 3.393 3.427 3.386 3.391 77,351,112 -0.04(-1.10%)
May 05, 2004 3.429 3.487 3.412 3.429 73,051,432 +0.02(+0.60%)
May 04, 2004 3.405 3.443 3.395 3.409 92,553,392 +0.04(+1.17%)
May 03, 2004 3.421 3.438 3.364 3.369 78,762,568 -0.01(-0.25%)
Apr 30, 2004 3.458 3.474 3.374 3.378 77,263,040 -0.09(-2.67%)
Apr 29, 2004 3.573 3.590 3.429 3.470 80,081,280 -0.08(-2.22%)
Apr 28, 2004 3.609 3.623 3.542 3.549 71,449,256 -0.10(-2.63%)
Apr 27, 2004 3.703 3.721 3.638 3.645 59,278,684 -0.07(-1.89%)
Apr 26, 2004 3.715 3.734 3.666 3.715 51,470,200 +0.00(+0.00%)
Apr 23, 2004 3.746 3.772 3.638 3.715 67,481,440 -0.02(-0.64%)
Apr 22, 2004 3.652 3.767 3.631 3.739 66,995,596 +0.08(+2.30%)
Apr 21, 2004 3.614 3.667 3.561 3.655 80,667,440 +0.03(+0.76%)
Apr 20, 2004 3.721 3.736 3.626 3.628 62,554,188 -0.10(-2.58%)
Apr 19, 2004 3.743 3.755 3.690 3.724 49,365,852 -0.05(-1.27%)
Apr 16, 2004 3.753 3.772 3.678 3.772 74,625,608 +0.02(+0.50%)
Apr 15, 2004 3.781 3.794 3.714 3.753 59,847,348 -0.02(-0.45%)
Apr 14, 2004 3.775 3.806 3.762 3.770 60,925,184 -0.04(-1.17%)
Apr 13, 2004 3.880 3.883 3.799 3.815 75,961,824 -0.07(-1.68%)
Apr 12, 2004 3.921 3.943 3.861 3.880 48,688,704 -0.04(-1.05%)
Apr 08, 2004 4.002 4.012 3.907 3.921 50,974,444 -0.04(-1.08%)
Apr 07, 2004 3.969 3.993 3.873 3.964 76,356,096 -0.04(-0.98%)
Apr 06, 2004 4.029 4.050 3.983 4.003 44,909,860 -0.05(-1.23%)
Apr 05, 2004 3.971 4.072 3.971 4.053 57,966,964 +0.10(+2.43%)
Apr 02, 2004 3.986 4.012 3.935 3.957 73,501,696 +0.03(+0.65%)
Apr 01, 2004 3.935 3.969 3.919 3.931 61,024,336 +0.02(+0.39%)
Mar 31, 2004 3.961 3.962 3.911 3.916 102,944,480 -0.05(-1.25%)
Mar 30, 2004 3.973 3.973 3.902 3.966 85,545,704 -0.01(-0.17%)
Mar 29, 2004 3.935 4.019 3.931 3.973 81,539,976 +0.14(+3.62%)
Mar 26, 2004 3.810 3.861 3.789 3.834 44,259,544 +0.00(+0.04%)
Mar 25, 2004 3.755 3.863 3.750 3.832 54,268,608 +0.13(+3.38%)
Mar 24, 2004 3.674 3.755 3.655 3.707 47,719,352 +0.04(+1.08%)
Mar 23, 2004 3.678 3.733 3.667 3.667 53,912,248 +0.00(+0.05%)
Mar 22, 2004 3.638 3.676 3.611 3.666 67,489,024 -0.04(-1.16%)
Mar 19, 2004 3.786 3.810 3.698 3.709 60,816,116 -0.08(-1.99%)
Mar 18, 2004 3.758 3.808 3.741 3.784 54,755,036 -0.01(-0.23%)
Mar 17, 2004 3.738 3.806 3.736 3.793 67,044,592 +0.06(+1.51%)
Mar 16, 2004 3.743 3.763 3.678 3.736 59,016,808 +0.01(+0.37%)
Mar 15, 2004 3.817 3.817 3.703 3.722 65,997,664 -0.11(-2.91%)
Mar 12, 2004 3.841 3.858 3.794 3.834 55,875,448 +0.06(+1.54%)
Mar 11, 2004 3.789 3.882 3.774 3.775 77,794,376 -0.05(-1.30%)
Mar 10, 2004 3.799 3.871 3.789 3.825 63,511,876 -0.01(-0.13%)
Mar 09, 2004 3.899 3.899 3.806 3.830 70,313,680 -0.05(-1.41%)
Mar 08, 2004 3.901 3.938 3.882 3.885 53,981,068 -0.01(-0.35%)
Mar 05, 2004 3.880 3.926 3.849 3.899 56,317,548 -0.02(-0.39%)
Mar 04, 2004 3.926 3.937 3.892 3.914 41,684,516 -0.02(-0.61%)
Mar 03, 2004 3.911 3.942 3.870 3.938 45,740,984 +0.02(+0.53%)
Mar 02, 2004 3.978 3.978 3.913 3.918 55,766,384 -0.03(-0.65%)
Mar 01, 2004 3.926 3.954 3.878 3.943 53,453,816 +0.05(+1.28%)
Feb 27, 2004 3.997 4.010 3.866 3.894 74,138,600 -0.09(-2.20%)
Feb 26, 2004 3.901 4.009 3.889 3.981 64,854,504 +0.08(+2.07%)
Feb 25, 2004 3.892 3.923 3.865 3.901 75,113,784 +0.04(+1.11%)
Feb 24, 2004 3.901 3.907 3.817 3.858 109,240,616 -0.07(-1.79%)
Feb 23, 2004 4.003 4.003 3.890 3.928 71,150,048 -0.04(-0.95%)
Feb 20, 2004 4.063 4.091 3.935 3.966 126,402,592 -0.13(-3.06%)
Feb 19, 2004 4.093 4.165 4.082 4.091 118,840,240 +0.06(+1.49%)
Feb 18, 2004 4.053 4.067 4.021 4.031 61,529,428 +0.02(+0.51%)
Feb 17, 2004 4.003 4.043 3.981 4.010 57,657,848 +0.07(+1.65%)
Feb 13, 2004 4.003 4.012 3.943 3.945 91,393,320 +0.02(+0.44%)
Feb 12, 2004 4.115 4.115 3.928 3.928 165,787,968 -0.16(-3.90%)
Feb 11, 2004 4.189 4.286 4.062 4.087 132,753,552 -0.05(-1.16%)
Feb 10, 2004 4.072 4.149 4.072 4.135 50,872,956 +0.06(+1.52%)
Feb 09, 2004 4.098 4.132 4.053 4.074 46,784,412 -0.00(-0.08%)
Feb 06, 2004 3.988 4.079 3.988 4.077 61,507,848 +0.08(+2.02%)
Feb 05, 2004 3.976 4.021 3.933 3.997 52,344,484 +0.02(+0.52%)
Feb 04, 2004 4.048 4.053 3.954 3.976 86,470,728 -0.12(-3.01%)
Feb 03, 2004 4.132 4.132 4.081 4.099 55,405,936 -0.03(-0.79%)
Feb 02, 2004 4.099 4.202 4.050 4.132 72,627,992 +0.05(+1.30%)
Jan 30, 2004 4.123 4.141 4.065 4.079 78,542,096 -0.08(-2.02%)
Jan 29, 2004 4.226 4.242 4.089 4.163 118,100,688 +0.00(+0.00%)
Jan 28, 2004 4.400 4.448 4.122 4.163 126,826,616 -0.23(-5.23%)
Jan 27, 2004 4.453 4.506 4.379 4.393 65,619,140 -0.09(-1.91%)
Jan 26, 2004 4.338 4.485 4.338 4.478 69,827,256 +0.14(+3.24%)
Jan 23, 2004 4.381 4.396 4.300 4.338 43,663,468 -0.03(-0.75%)
Jan 22, 2004 4.355 4.420 4.333 4.370 69,942,736 +0.04(+0.99%)
Jan 21, 2004 4.274 4.345 4.252 4.328 63,952,808 +0.03(+0.68%)
Jan 20, 2004 4.403 4.406 4.298 4.298 55,841,040 -0.08(-1.76%)
Jan 16, 2004 4.401 4.406 4.331 4.376 87,929,424 +0.04(+0.87%)
Jan 15, 2004 4.286 4.424 4.281 4.338 132,866,696 +0.10(+2.43%)
Jan 14, 2004 4.204 4.245 4.182 4.235 61,380,116 +0.08(+1.81%)
Jan 13, 2004 4.235 4.242 4.098 4.159 62,650,424 -0.07(-1.70%)
Jan 12, 2004 4.149 4.250 4.144 4.231 57,714,420 +0.09(+2.15%)
Jan 09, 2004 4.192 4.231 4.122 4.142 80,771,264 -0.09(-2.15%)
Jan 08, 2004 4.038 4.244 4.017 4.233 129,269,824 +0.23(+5.69%)
Jan 07, 2004 4.075 4.093 3.995 4.005 107,847,824 -0.07(-1.72%)
Jan 06, 2004 4.029 4.094 4.012 4.075 64,929,744 +0.02(+0.42%)
Jan 05, 2004 4.007 4.063 3.988 4.058 64,827,676 +0.09(+2.20%)
Jan 02, 2004 3.942 3.988 3.919 3.971 55,207,636 +0.03(+0.83%)
Dec 31, 2003 3.909 3.942 3.909 3.938 36,359,492 +0.01(+0.17%)
Dec 30, 2003 3.878 3.935 3.878 3.931 40,764,156 +0.00(+0.00%)
Dec 29, 2003 3.878 3.935 3.877 3.931 45,668,080 +0.06(+1.46%)
Dec 26, 2003 3.875 3.889 3.842 3.875 16,642,895 -0.02(-0.44%)
Dec 24, 2003 3.887 3.907 3.856 3.892 21,790,032 +0.01(+0.18%)
Dec 23, 2003 3.806 3.892 3.806 3.885 62,329,056 +0.08(+2.07%)
Dec 22, 2003 3.789 3.806 3.770 3.806 42,968,824 +0.00(+0.09%)
Dec 19, 2003 3.777 3.808 3.767 3.803 82,081,232 -0.01(-0.22%)
Dec 18, 2003 3.781 3.817 3.781 3.811 61,143,900 +0.05(+1.23%)
Dec 17, 2003 3.791 3.796 3.755 3.765 59,303,180 -0.03(-0.68%)
Dec 16, 2003 3.817 3.841 3.779 3.791 57,540,612 +0.02(+0.45%)
Dec 15, 2003 3.858 3.875 3.772 3.774 60,568,820 -0.05(-1.34%)
Dec 12, 2003 3.841 3.847 3.805 3.825 57,726,668 +0.02(+0.50%)
Dec 11, 2003 3.772 3.830 3.763 3.806 78,559,592 +0.03(+0.91%)
Dec 10, 2003 3.798 3.815 3.743 3.772 87,018,400 +0.01(+0.18%)
Dec 09, 2003 3.930 3.930 3.751 3.765 94,038,336 -0.09(-2.31%)
Dec 08, 2003 3.777 3.858 3.775 3.854 54,444,748 +0.06(+1.67%)
Dec 05, 2003 3.815 3.837 3.755 3.791 64,755,936 -0.08(-2.17%)
Dec 04, 2003 3.832 3.895 3.832 3.875 53,465,480 +0.03(+0.85%)
Dec 03, 2003 3.866 3.897 3.815 3.842 69,721,688 -0.01(-0.18%)
Dec 02, 2003 3.751 3.875 3.745 3.849 92,183,616 +0.10(+2.79%)
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.