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 (+0.71%)
Official Closing Price Updated: 7:00 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 (%)
Apr 28, 2000 5.910 5.944 5.751 5.786 28,889,040 -0.12(-2.09%)
Apr 27, 2000 6.006 6.006 5.799 5.910 43,911,012 -0.11(-1.91%)
Apr 26, 2000 5.971 6.169 5.925 6.024 47,044,432 +0.05(+0.90%)
Apr 25, 2000 5.727 6.000 5.727 5.971 45,379,732 +0.30(+5.29%)
Apr 24, 2000 5.923 5.923 5.580 5.671 47,527,392 -0.31(-5.15%)
Apr 20, 2000 5.821 5.998 5.797 5.979 34,942,392 +0.16(+2.72%)
Apr 19, 2000 5.960 5.976 5.765 5.821 39,439,536 -0.14(-2.34%)
Apr 18, 2000 5.733 6.043 5.690 5.960 62,226,228 +0.23(+3.97%)
Apr 17, 2000 5.274 5.733 5.274 5.733 65,346,812 +0.46(+8.74%)
Apr 14, 2000 5.655 5.818 5.184 5.272 72,963,376 -0.38(-6.78%)
Apr 13, 2000 5.786 5.942 5.642 5.655 54,173,364 -0.13(-2.27%)
Apr 12, 2000 6.250 6.317 5.711 5.786 54,482,508 -0.46(-7.41%)
Apr 11, 2000 6.311 6.427 6.038 6.250 39,754,512 -0.06(-0.98%)
Apr 10, 2000 6.574 6.574 6.253 6.311 44,981,928 -0.38(-5.61%)
Apr 07, 2000 6.349 6.686 6.285 6.686 37,904,324 +0.34(+5.31%)
Apr 06, 2000 6.129 6.367 6.129 6.349 41,072,740 +0.26(+4.32%)
Apr 05, 2000 5.920 6.351 5.872 6.086 62,428,044 +0.17(+2.80%)
Apr 04, 2000 5.682 5.992 5.529 5.920 56,938,148 +0.24(+4.20%)
Apr 03, 2000 5.682 5.850 5.583 5.682 41,740,020 +0.00(+0.00%)
Mar 31, 2000 5.604 5.893 5.572 5.682 45,448,560 +0.08(+1.38%)
Mar 30, 2000 5.786 5.786 5.577 5.604 39,128,060 -0.18(-3.15%)
Mar 29, 2000 6.030 6.033 5.738 5.786 44,827,940 -0.24(-4.04%)
Mar 28, 2000 6.266 6.292 6.000 6.030 30,916,546 -0.24(-3.76%)
Mar 27, 2000 6.156 6.381 6.156 6.266 26,971,192 +0.16(+2.68%)
Mar 24, 2000 6.311 6.413 6.003 6.102 34,222,616 -0.21(-3.31%)
Mar 23, 2000 6.266 6.408 6.113 6.311 31,429,838 +0.05(+0.73%)
Mar 22, 2000 6.081 6.292 6.075 6.266 31,125,362 +0.18(+3.04%)
Mar 21, 2000 6.159 6.159 5.949 6.081 42,828,432 -0.09(-1.47%)
Mar 20, 2000 5.958 6.292 5.928 6.172 43,101,412 +0.21(+3.60%)
Mar 17, 2000 5.700 6.135 5.700 5.958 81,122,392 +0.26(+4.51%)
Mar 16, 2000 5.658 5.700 5.315 5.700 89,512,392 +0.04(+0.76%)
Mar 15, 2000 5.990 6.038 5.564 5.658 61,835,424 -0.33(-5.55%)
Mar 14, 2000 6.279 6.429 5.990 5.990 38,341,788 -0.29(-4.61%)
Mar 13, 2000 6.298 6.403 6.075 6.279 38,092,144 -0.02(-0.30%)
Mar 10, 2000 6.510 6.665 6.258 6.298 38,544,772 -0.21(-3.25%)
Mar 09, 2000 6.060 6.592 6.060 6.510 53,447,756 +0.47(+7.81%)
Mar 08, 2000 6.129 6.180 5.987 6.038 46,828,616 -0.09(-1.48%)
Mar 07, 2000 6.279 6.478 6.086 6.129 70,447,072 -0.15(-2.39%)
Mar 06, 2000 5.942 6.517 5.864 6.279 71,093,360 +0.34(+5.68%)
Mar 03, 2000 5.746 5.995 5.746 5.942 51,832,052 +0.20(+3.46%)
Mar 02, 2000 5.727 5.786 5.668 5.743 28,688,390 +0.02(+0.28%)
Mar 01, 2000 5.765 5.904 5.666 5.727 44,495,468 -0.04(-0.65%)
Feb 29, 2000 5.524 5.925 5.473 5.765 62,947,168 +0.24(+4.36%)
Feb 28, 2000 5.341 5.540 5.248 5.524 57,922,736 +0.18(+3.42%)
Feb 25, 2000 5.550 5.550 5.339 5.341 44,636,624 -0.21(-3.77%)
Feb 24, 2000 5.591 5.591 5.443 5.550 43,996,172 -0.05(-0.96%)
Feb 23, 2000 5.486 5.615 5.373 5.604 40,470,788 +0.12(+2.15%)
Feb 22, 2000 5.529 5.540 5.360 5.486 44,634,288 -0.04(-0.78%)
Feb 18, 2000 5.486 5.588 5.467 5.529 65,393,476 +0.04(+0.78%)
Feb 17, 2000 5.508 5.508 5.298 5.486 61,613,776 -0.13(-2.29%)
Feb 16, 2000 5.382 5.658 5.382 5.615 59,032,148 +0.27(+5.01%)
Feb 15, 2000 5.272 5.414 5.226 5.347 48,228,504 +0.08(+1.42%)
Feb 14, 2000 5.202 5.325 5.165 5.272 38,296,292 +0.07(+1.34%)
Feb 11, 2000 5.400 5.400 5.138 5.202 32,567,248 -0.20(-3.67%)
Feb 10, 2000 5.315 5.422 5.277 5.400 29,529,490 +0.09(+1.61%)
Feb 09, 2000 5.323 5.443 5.242 5.315 48,241,336 -0.01(-0.15%)
Feb 08, 2000 5.465 5.465 5.250 5.323 55,084,460 -0.18(-3.35%)
Feb 07, 2000 5.058 5.529 5.023 5.508 73,403,176 +0.45(+8.90%)
Feb 04, 2000 4.902 5.127 4.902 5.058 53,797,728 +0.19(+3.96%)
Feb 03, 2000 4.758 4.993 4.758 4.865 46,318,824 +0.13(+2.66%)
Feb 02, 2000 4.562 4.830 4.562 4.739 39,916,664 +0.20(+4.49%)
Feb 01, 2000 4.640 4.688 4.457 4.535 38,265,964 -0.10(-2.25%)
Jan 31, 2000 4.661 4.707 4.452 4.640 32,436,592 -0.02(-0.46%)
Jan 28, 2000 4.650 4.795 4.597 4.661 34,443,100 +0.01(+0.23%)
Jan 27, 2000 4.661 4.884 4.586 4.650 52,783,976 -0.01(-0.23%)
Jan 26, 2000 4.768 4.768 4.586 4.661 43,227,400 -0.17(-3.44%)
Jan 25, 2000 4.843 4.854 4.623 4.827 42,369,968 -0.02(-0.34%)
Jan 24, 2000 4.848 4.916 4.787 4.843 33,269,526 -0.01(-0.11%)
Jan 21, 2000 4.977 4.993 4.841 4.848 34,236,616 -0.13(-2.58%)
Jan 20, 2000 4.972 5.052 4.838 4.977 35,874,484 +0.01(+0.10%)
Jan 19, 2000 4.867 4.988 4.773 4.972 40,599,112 +0.10(+2.15%)
Jan 18, 2000 4.822 4.993 4.755 4.867 37,651,176 +0.05(+0.94%)
Jan 14, 2000 4.833 4.926 4.758 4.822 33,383,850 -0.01(-0.22%)
Jan 13, 2000 4.816 4.854 4.704 4.833 31,008,704 +0.02(+0.34%)
Jan 12, 2000 4.653 4.848 4.551 4.816 38,639,264 +0.16(+3.51%)
Jan 11, 2000 4.760 4.790 4.613 4.653 27,695,634 -0.11(-2.25%)
Jan 10, 2000 4.599 4.790 4.599 4.760 40,407,792 +0.31(+6.92%)
Jan 07, 2000 4.331 4.543 4.331 4.452 43,186,572 +0.12(+2.84%)
Jan 06, 2000 4.621 4.621 4.329 4.329 42,288,308 -0.29(-6.37%)
Jan 05, 2000 4.653 4.736 4.468 4.623 59,349,456 -0.03(-0.64%)
Jan 04, 2000 4.950 4.950 4.621 4.653 43,048,916 -0.38(-7.56%)
Jan 03, 2000 4.875 5.092 4.854 5.034 48,662,472 +0.16(+3.24%)
Dec 31, 1999 4.940 4.945 4.875 4.875 8,068,026 -0.06(-1.30%)
Dec 30, 1999 4.886 5.055 4.886 4.940 24,171,414 +0.07(+1.43%)
Dec 29, 1999 4.787 4.966 4.787 4.870 25,608,634 +0.10(+2.08%)
Dec 28, 1999 4.661 4.838 4.661 4.771 21,005,332 +0.12(+2.59%)
Dec 27, 1999 4.827 4.862 4.637 4.650 29,144,520 -0.18(-3.66%)
Dec 23, 1999 4.621 4.838 4.621 4.827 32,428,426 +0.24(+5.31%)
Dec 22, 1999 4.634 4.634 4.522 4.584 24,543,552 -0.08(-1.66%)
Dec 21, 1999 4.545 4.669 4.460 4.661 24,844,528 +0.12(+2.57%)
Dec 20, 1999 4.511 4.645 4.420 4.545 27,580,144 +0.03(+0.74%)
Dec 17, 1999 4.570 4.648 4.505 4.511 54,523,340 -0.06(-1.28%)
Dec 16, 1999 4.334 4.575 4.318 4.570 50,644,480 +0.24(+5.44%)
Dec 15, 1999 4.430 4.430 4.246 4.334 49,955,036 -0.10(-2.18%)
Dec 14, 1999 4.530 4.530 4.393 4.430 47,470,232 -0.19(-4.04%)
Dec 13, 1999 4.672 4.693 4.505 4.617 49,763,716 -0.05(-1.17%)
Dec 10, 1999 4.736 4.773 4.637 4.672 54,138,368 -0.06(-1.36%)
Dec 09, 1999 4.707 4.835 4.629 4.736 64,429,884 +0.03(+0.63%)
Dec 08, 1999 4.599 4.734 4.599 4.707 49,619,060 +0.15(+3.27%)
Dec 07, 1999 4.487 4.709 4.428 4.557 50,525,488 +0.07(+1.57%)
Dec 06, 1999 4.500 4.621 4.361 4.487 41,267,556 -0.01(-0.30%)
Dec 03, 1999 4.382 4.594 4.382 4.500 68,600,384 +0.23(+5.26%)
Dec 02, 1999 4.200 4.345 4.200 4.275 66,296,404 +0.14(+3.37%)
Dec 01, 1999 4.074 4.181 4.074 4.136 45,788,032 +0.07(+1.72%)
Nov 30, 1999 4.115 4.256 4.050 4.066 46,818,116 -0.05(-1.18%)
Nov 29, 1999 4.088 4.181 4.066 4.115 33,615,996 +0.03(+0.66%)
Nov 26, 1999 4.173 4.219 4.082 4.088 16,672,676 -0.09(-2.05%)
Nov 24, 1999 4.031 4.184 3.999 4.173 44,889,768 +0.14(+3.52%)
Nov 23, 1999 4.021 4.069 4.007 4.031 47,044,432 +0.01(+0.27%)
Nov 22, 1999 4.013 4.061 3.997 4.021 57,247,288 +0.01(+0.20%)
Nov 19, 1999 4.042 4.091 3.975 4.013 86,293,816 -0.03(-0.73%)
Nov 18, 1999 3.648 4.058 3.648 4.042 250,055,152 +0.57(+16.43%)
Nov 17, 1999 3.263 3.482 3.223 3.472 71,663,808 +0.21(+6.41%)
Nov 16, 1999 3.198 3.263 3.191 3.263 50,547,652 +0.06(+2.01%)
Nov 15, 1999 3.281 3.281 3.196 3.198 46,119,340 -0.09(-2.70%)
Nov 12, 1999 3.164 3.287 3.140 3.287 51,174,104 +0.12(+3.90%)
Nov 11, 1999 3.172 3.215 3.140 3.164 45,788,032 -0.01(-0.26%)
Nov 10, 1999 3.330 3.332 3.134 3.172 73,999,288 -0.16(-4.75%)
Nov 09, 1999 3.402 3.448 3.314 3.330 33,814,316 -0.07(-2.12%)
Nov 08, 1999 3.348 3.416 3.348 3.402 28,969,534 +0.08(+2.25%)
Nov 05, 1999 3.319 3.423 3.319 3.327 48,866,620 +0.04(+1.21%)
Nov 04, 1999 3.164 3.298 3.164 3.287 51,163,604 +0.14(+4.53%)
Nov 03, 1999 3.097 3.169 3.078 3.145 48,306,664 +0.05(+1.55%)
Nov 02, 1999 3.198 3.217 3.094 3.097 48,700,968 -0.10(-3.18%)
Nov 01, 1999 3.180 3.239 3.155 3.198 43,677,700 +0.02(+0.58%)
Oct 29, 1999 3.110 3.223 3.110 3.180 61,035,156 +0.13(+4.13%)
Oct 28, 1999 2.979 3.086 2.979 3.054 147,591,456 +0.18(+6.34%)
Oct 27, 1999 3.244 3.244 2.872 2.872 118,208,952 -0.41(-12.56%)
Oct 26, 1999 3.263 3.330 3.257 3.284 35,820,824 +0.02(+0.66%)
Oct 25, 1999 3.252 3.316 3.193 3.263 33,145,868 +0.01(+0.33%)
Oct 22, 1999 3.215 3.300 3.204 3.252 32,598,746 +0.04(+1.16%)
Oct 21, 1999 3.230 3.230 3.107 3.215 75,030,544 -0.07(-2.04%)
Oct 20, 1999 3.177 3.332 3.177 3.281 98,497,344 +0.12(+3.81%)
Oct 19, 1999 3.354 3.423 3.110 3.161 106,342,560 -0.19(-5.75%)
Oct 18, 1999 3.488 3.488 3.236 3.354 73,388,008 -0.19(-5.44%)
Oct 15, 1999 3.515 3.611 3.413 3.547 55,003,968 +0.03(+0.91%)
Oct 14, 1999 3.568 3.611 3.493 3.515 46,969,772 -0.05(-1.50%)
Oct 13, 1999 3.598 3.678 3.568 3.568 46,125,172 -0.03(-0.82%)
Oct 12, 1999 3.769 3.769 3.598 3.598 43,626,368 -0.18(-4.82%)
Oct 11, 1999 3.748 3.833 3.705 3.780 36,072,804 +0.03(+0.86%)
Oct 08, 1999 3.761 3.761 3.590 3.748 59,643,432 -0.01(-0.35%)
Oct 07, 1999 3.820 3.855 3.716 3.761 54,734,488 -0.06(-1.54%)
Oct 06, 1999 3.603 3.841 3.603 3.820 69,437,984 +0.24(+6.58%)
Oct 05, 1999 3.568 3.654 3.536 3.584 77,719,496 +0.02(+0.44%)
Oct 04, 1999 3.745 3.817 3.536 3.568 95,881,888 -0.18(-4.72%)
Oct 01, 1999 3.833 3.833 3.710 3.745 86,345,144 -0.14(-3.72%)
Sep 30, 1999 3.825 3.943 3.793 3.890 85,889,016 +0.06(+1.68%)
Sep 29, 1999 4.077 4.077 3.809 3.825 67,571,472 -0.25(-6.24%)
Sep 28, 1999 4.120 4.141 3.935 4.080 54,494,172 -0.04(-0.97%)
Sep 27, 1999 4.141 4.259 4.098 4.120 43,519,044 -0.02(-0.52%)
Sep 24, 1999 4.045 4.166 4.023 4.141 52,185,524 +0.10(+2.38%)
Sep 23, 1999 4.230 4.294 3.997 4.045 48,099,016 -0.19(-4.38%)
Sep 22, 1999 4.259 4.307 4.179 4.230 65,298,984 -0.03(-0.68%)
Sep 21, 1999 4.428 4.428 4.246 4.259 48,527,148 -0.20(-4.51%)
Sep 20, 1999 4.366 4.479 4.366 4.460 42,511,124 +0.14(+3.22%)
Sep 17, 1999 4.455 4.505 4.289 4.321 62,927,336 -0.13(-3.01%)
Sep 16, 1999 4.610 4.610 4.355 4.455 58,147,884 -0.20(-4.20%)
Sep 15, 1999 4.749 4.822 4.650 4.650 30,150,106 -0.10(-2.08%)
Sep 14, 1999 4.752 4.816 4.661 4.749 29,773,304 -0.00(-0.05%)
Sep 13, 1999 4.811 4.862 4.736 4.752 22,644,368 -0.06(-1.23%)
Sep 10, 1999 4.884 4.913 4.773 4.811 32,833,226 -0.07(-1.48%)
Sep 09, 1999 4.715 4.886 4.715 4.884 34,662,416 +0.18(+3.76%)
Sep 08, 1999 4.683 4.795 4.653 4.707 34,011,468 +0.02(+0.51%)
Sep 07, 1999 4.697 4.773 4.683 4.683 29,335,838 -0.01(-0.31%)
Sep 03, 1999 4.546 4.704 4.546 4.697 35,078,880 +0.20(+4.43%)
Sep 02, 1999 4.500 4.578 4.415 4.498 23,037,504 -0.00(-0.06%)
Sep 01, 1999 4.516 4.546 4.463 4.500 23,878,604 -0.02(-0.35%)
Aug 31, 1999 4.415 4.602 4.415 4.516 41,092,572 +0.11(+2.49%)
Aug 30, 1999 4.484 4.487 4.385 4.406 20,725,354 -0.08(-1.73%)
Aug 27, 1999 4.398 4.565 4.388 4.484 35,493,016 +0.09(+1.95%)
Aug 26, 1999 4.500 4.500 4.385 4.398 35,853,488 -0.10(-2.32%)
Aug 25, 1999 4.562 4.597 4.468 4.503 29,991,452 -0.06(-1.30%)
Aug 24, 1999 4.500 4.584 4.490 4.562 34,145,624 +0.06(+1.37%)
Aug 23, 1999 4.495 4.516 4.412 4.500 34,909,728 +0.01(+0.12%)
Aug 20, 1999 4.385 4.495 4.385 4.495 31,772,810 +0.11(+2.56%)
Aug 19, 1999 4.388 4.406 4.286 4.382 42,940,424 -0.01(-0.12%)
Aug 18, 1999 4.476 4.476 4.313 4.388 50,155,684 -0.09(-2.04%)
Aug 17, 1999 4.543 4.543 4.434 4.479 77,586,504 -0.25(-5.22%)
Aug 16, 1999 4.573 4.792 4.573 4.725 41,882,340 +0.18(+4.01%)
Aug 13, 1999 4.500 4.597 4.500 4.543 54,486,008 +0.13(+2.85%)
Aug 12, 1999 4.666 4.666 4.382 4.417 47,310,412 -0.27(-5.77%)
Aug 11, 1999 4.573 4.691 4.541 4.688 33,590,332 +0.11(+2.51%)
Aug 10, 1999 4.616 4.656 4.532 4.573 39,177,056 -0.04(-0.93%)
Aug 09, 1999 4.758 4.790 4.570 4.616 38,983,404 -0.14(-2.98%)
Aug 06, 1999 4.881 4.966 4.720 4.758 40,890,752 -0.12(-2.52%)
Aug 05, 1999 4.725 4.886 4.634 4.881 43,144,576 +0.16(+3.28%)
Aug 04, 1999 4.650 4.776 4.608 4.725 52,417,672 +0.08(+1.61%)
Aug 03, 1999 4.511 4.685 4.511 4.650 46,440,148 +0.16(+3.58%)
Aug 02, 1999 4.487 4.640 4.455 4.490 25,119,840 +0.00(+0.06%)
Jul 30, 1999 4.565 4.599 4.487 4.487 27,674,636 -0.08(-1.70%)
Jul 29, 1999 4.650 4.650 4.546 4.565 29,423,330 -0.15(-3.13%)
Jul 28, 1999 4.683 4.790 4.653 4.712 26,191,920 +0.03(+0.63%)
Jul 27, 1999 4.573 4.749 4.573 4.683 35,629,504 +0.15(+3.37%)
Jul 26, 1999 4.575 4.575 4.516 4.530 23,742,116 -0.09(-1.91%)
Jul 23, 1999 4.532 4.680 4.532 4.618 40,915,252 +0.11(+2.38%)
Jul 22, 1999 4.752 4.752 4.503 4.511 50,512,656 -0.31(-6.49%)
Jul 21, 1999 4.741 4.884 4.693 4.824 39,745,180 +0.08(+1.75%)
Jul 20, 1999 4.948 4.948 4.725 4.741 52,897,132 -0.24(-4.84%)
Jul 19, 1999 4.940 5.076 4.940 4.983 56,513,512 +0.10(+1.97%)
Jul 16, 1999 4.843 4.910 4.779 4.886 48,908,616 +0.04(+0.88%)
Jul 15, 1999 4.648 4.865 4.589 4.843 43,367,392 +0.20(+4.21%)
Jul 14, 1999 4.685 4.736 4.605 4.648 36,841,576 -0.04(-0.80%)
Jul 13, 1999 4.591 4.704 4.527 4.685 29,676,478 +0.09(+2.04%)
Jul 12, 1999 4.573 4.605 4.522 4.591 23,833,108 +0.02(+0.40%)
Jul 09, 1999 4.535 4.584 4.466 4.573 28,630,060 +0.04(+0.83%)
Jul 08, 1999 4.270 4.559 4.270 4.535 65,830,940 +0.28(+6.55%)
Jul 07, 1999 4.302 4.326 4.222 4.256 23,739,782 -0.05(-1.06%)
Jul 06, 1999 4.361 4.415 4.297 4.302 20,894,508 -0.06(-1.36%)
Jul 02, 1999 4.372 4.401 4.329 4.361 22,682,866 -0.01(-0.25%)
Jul 01, 1999 4.307 4.398 4.251 4.372 38,086,308 +0.06(+1.49%)
Jun 30, 1999 4.173 4.307 4.082 4.307 45,657,376 +0.13(+3.21%)
Jun 29, 1999 4.173 4.181 4.117 4.173 31,798,476 +0.00(+0.00%)
Jun 28, 1999 3.986 4.179 3.986 4.173 44,083,668 +0.20(+5.13%)
Jun 25, 1999 3.908 3.975 3.908 3.970 16,902,492 +0.07(+1.93%)
Jun 24, 1999 3.980 3.980 3.868 3.895 23,544,964 -0.09(-2.23%)
Jun 23, 1999 3.991 4.005 3.924 3.983 23,516,966 -0.01(-0.19%)
Jun 22, 1999 4.023 4.149 3.978 3.991 44,024,172 -0.03(-0.80%)
Jun 21, 1999 3.941 4.034 3.914 4.023 28,133,100 +0.08(+2.10%)
Jun 18, 1999 3.833 3.941 3.833 3.941 36,493,936 +0.11(+2.94%)
Jun 17, 1999 3.863 3.863 3.782 3.828 31,464,836 -0.06(-1.59%)
Jun 16, 1999 3.750 3.898 3.750 3.890 33,876,144 +0.18(+4.99%)
Jun 15, 1999 3.680 3.729 3.680 3.705 34,034,800 +0.02(+0.66%)
Jun 14, 1999 3.788 3.825 3.670 3.680 33,642,828 -0.11(-2.83%)
Jun 11, 1999 3.986 4.005 3.774 3.788 26,357,574 -0.20(-4.98%)
Jun 10, 1999 3.973 4.002 3.943 3.986 25,194,500 +0.01(+0.33%)
Jun 09, 1999 3.900 3.986 3.900 3.973 18,575,358 +0.09(+2.35%)
Jun 08, 1999 4.029 4.050 3.881 3.881 25,117,506 -0.15(-3.66%)
Jun 07, 1999 3.879 4.061 3.873 4.029 28,821,378 +0.15(+3.87%)
Jun 04, 1999 3.919 3.983 3.839 3.879 23,579,962 -0.04(-1.03%)
Jun 03, 1999 3.847 3.959 3.841 3.919 32,277,938 +0.07(+1.88%)
Jun 02, 1999 3.863 3.876 3.740 3.847 40,123,148 -0.02(-0.41%)
Jun 01, 1999 3.980 3.980 3.841 3.863 47,693,048 -0.18(-4.44%)
May 28, 1999 4.018 4.077 4.018 4.042 32,783,064 +0.07(+1.82%)
May 27, 1999 3.970 3.970 3.903 3.970 36,540,600 -0.04(-0.94%)
May 26, 1999 3.836 4.007 3.793 4.007 45,944,352 +0.17(+4.47%)
May 25, 1999 3.857 3.932 3.817 3.836 43,739,528 -0.02(-0.56%)
May 24, 1999 4.023 4.050 3.830 3.857 53,221,440 -0.17(-4.12%)
May 21, 1999 4.029 4.055 3.989 4.023 43,219,236 -0.01(-0.14%)
May 20, 1999 4.021 4.077 4.013 4.029 57,165,628 +0.01(+0.20%)
May 19, 1999 4.093 4.093 4.005 4.021 100,373,200 -0.09(-2.28%)
May 18, 1999 3.863 4.181 3.863 4.115 173,041,424 +0.31(+8.17%)
May 17, 1999 3.608 3.804 3.595 3.804 40,609,608 +0.20(+5.42%)
May 14, 1999 3.707 3.707 3.600 3.608 51,281,428 -0.12(-3.23%)
May 13, 1999 3.624 3.766 3.624 3.729 78,880,240 +0.16(+4.50%)
May 12, 1999 3.453 3.573 3.418 3.568 51,059,780 +0.12(+3.34%)
May 11, 1999 3.445 3.455 3.389 3.453 27,230,172 +0.01(+0.24%)
May 10, 1999 3.426 3.512 3.407 3.445 36,720,252 +0.02(+0.54%)
May 07, 1999 3.314 3.426 3.303 3.426 20,422,046 +0.11(+3.40%)
May 06, 1999 3.423 3.423 3.300 3.314 27,653,638 -0.13(-3.66%)
May 05, 1999 3.407 3.442 3.367 3.440 25,806,952 +0.03(+0.94%)
May 04, 1999 3.426 3.426 3.386 3.407 22,562,708 -0.02(-0.55%)
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.