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 30, 2001 4.868 5.030 4.820 4.874 34,697,824 +0.01(+0.14%)
Apr 27, 2001 4.814 4.929 4.814 4.868 30,150,264 +0.08(+1.57%)
Apr 26, 2001 5.006 5.041 4.792 4.792 45,136,160 -0.21(-4.28%)
Apr 25, 2001 5.044 5.097 4.897 5.006 38,571,156 -0.04(-0.75%)
Apr 24, 2001 5.308 5.358 4.972 5.044 39,574,920 -0.26(-4.97%)
Apr 23, 2001 5.319 5.319 5.188 5.308 29,856,310 -0.13(-2.33%)
Apr 20, 2001 5.572 5.589 5.320 5.435 47,307,000 -0.14(-2.46%)
Apr 19, 2001 5.469 5.607 5.144 5.572 79,624,600 +0.10(+1.88%)
Apr 18, 2001 5.121 5.829 5.121 5.469 88,109,064 +0.45(+9.06%)
Apr 17, 2001 5.142 5.221 4.790 5.015 44,727,304 -0.13(-2.47%)
Apr 16, 2001 5.209 5.209 5.060 5.142 25,335,578 -0.11(-2.06%)
Apr 12, 2001 5.186 5.264 5.084 5.250 29,313,892 +0.06(+1.22%)
Apr 11, 2001 5.114 5.392 5.061 5.186 42,522,640 +0.07(+1.41%)
Apr 10, 2001 4.958 5.186 4.958 5.114 54,456,996 +0.23(+4.67%)
Apr 09, 2001 4.929 5.195 4.866 4.886 36,404,984 -0.04(-0.87%)
Apr 06, 2001 5.140 5.140 4.888 4.929 45,197,984 -0.35(-6.56%)
Apr 05, 2001 4.972 5.339 4.972 5.276 38,472,588 +0.57(+12.09%)
Apr 04, 2001 4.700 4.801 4.489 4.706 45,141,992 +0.01(+0.15%)
Apr 03, 2001 4.895 4.895 4.612 4.700 56,759,064 -0.26(-5.22%)
Apr 02, 2001 5.361 5.389 4.861 4.958 40,312,140 -0.40(-7.52%)
Mar 30, 2001 5.253 5.421 5.159 5.361 25,493,054 +0.11(+2.06%)
Mar 29, 2001 5.199 5.439 5.060 5.253 23,433,616 +0.05(+1.06%)
Mar 28, 2001 5.456 5.456 5.118 5.199 38,468,504 -0.34(-6.07%)
Mar 27, 2001 5.427 5.605 5.401 5.535 35,470,040 +0.11(+1.99%)
Mar 26, 2001 5.358 5.504 5.358 5.427 28,133,404 +0.08(+1.54%)
Mar 23, 2001 5.296 5.483 5.231 5.344 40,660,340 +0.05(+0.91%)
Mar 22, 2001 5.015 5.358 5.015 5.296 45,463,360 +0.28(+5.68%)
Mar 21, 2001 5.025 5.214 4.801 5.012 34,056,840 -0.01(-0.27%)
Mar 20, 2001 5.229 5.401 5.024 5.025 34,288,972 -0.20(-3.90%)
Mar 19, 2001 4.835 5.265 4.835 5.229 39,940,616 +0.41(+8.54%)
Mar 16, 2001 5.264 5.315 4.818 4.818 82,138,384 -0.45(-8.47%)
Mar 15, 2001 5.307 5.442 5.253 5.264 29,999,788 -0.04(-0.81%)
Mar 14, 2001 5.418 5.529 5.188 5.307 42,845,176 -0.11(-2.06%)
Mar 13, 2001 5.178 5.435 5.178 5.418 36,531,548 +0.29(+5.76%)
Mar 12, 2001 5.186 5.512 5.104 5.123 43,592,312 -0.06(-1.22%)
Mar 09, 2001 5.430 5.430 5.125 5.186 35,690,508 -0.24(-4.48%)
Mar 08, 2001 5.547 5.555 5.332 5.430 30,129,268 -0.12(-2.10%)
Mar 07, 2001 5.512 5.639 5.488 5.547 34,875,716 +0.03(+0.62%)
Mar 06, 2001 5.368 5.658 5.368 5.512 40,687,168 +0.30(+5.83%)
Mar 05, 2001 5.075 5.298 5.075 5.209 24,421,632 +0.15(+2.91%)
Mar 02, 2001 4.972 5.272 4.835 5.061 50,252,968 +0.09(+1.79%)
Mar 01, 2001 4.946 5.058 4.732 4.972 56,525,768 +0.03(+0.52%)
Feb 28, 2001 4.904 5.039 4.804 4.946 55,375,608 +0.04(+0.87%)
Feb 27, 2001 5.135 5.135 4.878 4.904 51,229,320 -0.24(-4.67%)
Feb 26, 2001 5.144 5.276 5.042 5.144 49,807,368 +0.00(+0.00%)
Feb 23, 2001 5.104 5.186 4.878 5.144 52,103,020 +0.04(+0.77%)
Feb 22, 2001 5.145 5.298 5.058 5.104 61,240,720 -0.04(-0.80%)
Feb 21, 2001 5.229 5.485 5.144 5.145 49,400,848 -0.08(-1.61%)
Feb 20, 2001 5.584 5.584 5.144 5.229 65,287,856 -0.45(-7.94%)
Feb 16, 2001 5.744 5.744 5.367 5.680 71,723,968 -0.55(-8.86%)
Feb 15, 2001 5.896 6.344 5.881 6.232 58,758,428 +0.34(+5.70%)
Feb 14, 2001 5.692 5.915 5.589 5.896 37,983,244 +0.20(+3.58%)
Feb 13, 2001 5.667 5.864 5.667 5.692 39,278,048 +0.10(+1.84%)
Feb 12, 2001 5.744 5.785 5.512 5.589 36,242,260 -0.15(-2.69%)
Feb 09, 2001 5.970 5.970 5.639 5.744 35,751,164 -0.23(-3.85%)
Feb 08, 2001 6.172 6.190 5.949 5.973 33,677,728 -0.20(-3.22%)
Feb 07, 2001 6.308 6.308 6.100 6.172 28,351,538 -0.14(-2.17%)
Feb 06, 2001 6.052 6.412 6.044 6.310 30,980,806 +0.26(+4.25%)
Feb 05, 2001 6.121 6.121 5.896 6.052 26,412,830 -0.08(-1.26%)
Feb 02, 2001 6.320 6.385 6.130 6.130 26,797,190 -0.19(-3.01%)
Feb 01, 2001 6.318 6.340 6.131 6.320 24,606,522 +0.00(+0.03%)
Jan 31, 2001 6.481 6.507 6.236 6.318 29,978,790 -0.16(-2.51%)
Jan 30, 2001 6.435 6.500 6.258 6.481 43,938,760 +0.05(+0.72%)
Jan 29, 2001 5.877 6.471 5.763 6.435 46,131,176 +0.53(+8.97%)
Jan 26, 2001 5.905 5.948 5.668 5.905 31,107,952 +0.00(+0.00%)
Jan 25, 2001 6.001 6.054 5.852 5.905 35,958,216 -0.10(-1.60%)
Jan 24, 2001 5.937 6.066 5.937 6.001 37,804,188 +0.12(+2.01%)
Jan 23, 2001 5.915 5.937 5.625 5.883 35,938,972 -0.03(-0.55%)
Jan 22, 2001 6.109 6.109 5.787 5.915 34,837,220 -0.21(-3.50%)
Jan 19, 2001 5.968 6.248 5.968 6.130 75,943,160 +0.18(+3.06%)
Jan 18, 2001 5.529 6.001 5.529 5.948 68,493,952 +0.53(+9.71%)
Jan 17, 2001 5.325 5.519 5.325 5.421 58,022,956 +0.21(+4.12%)
Jan 16, 2001 5.262 5.293 5.133 5.207 62,964,208 -0.05(-1.04%)
Jan 12, 2001 5.444 5.444 5.133 5.262 124,817,920 -0.29(-5.22%)
Jan 11, 2001 5.444 5.648 5.368 5.552 98,200,368 +0.11(+1.98%)
Jan 10, 2001 5.411 5.487 5.229 5.444 63,066,860 +0.03(+0.60%)
Jan 09, 2001 5.379 5.572 5.336 5.411 36,879,160 +0.03(+0.61%)
Jan 08, 2001 5.250 5.433 5.240 5.379 38,085,896 +0.13(+2.45%)
Jan 05, 2001 5.937 5.980 5.250 5.250 55,835,788 -0.69(-11.58%)
Jan 04, 2001 5.872 6.248 5.872 5.937 57,188,916 +0.10(+1.67%)
Jan 03, 2001 5.186 5.958 5.154 5.840 83,167,816 +0.65(+12.60%)
Jan 02, 2001 5.411 5.637 5.101 5.186 39,786,636 -0.22(-4.15%)
Dec 29, 2000 5.562 5.615 5.348 5.411 28,710,232 -0.15(-2.71%)
Dec 28, 2000 5.562 5.625 5.497 5.562 25,682,608 +0.00(+0.00%)
Dec 27, 2000 5.444 5.648 5.411 5.562 31,848,674 +0.12(+2.17%)
Dec 26, 2000 5.519 5.572 5.272 5.444 37,060,552 -0.08(-1.37%)
Dec 22, 2000 5.164 5.540 5.164 5.519 44,410,604 +0.48(+9.60%)
Dec 21, 2000 5.219 5.476 4.993 5.036 55,007,580 -0.18(-3.52%)
Dec 20, 2000 5.336 5.336 5.048 5.219 72,108,320 -0.15(-2.78%)
Dec 19, 2000 5.358 5.766 5.358 5.368 59,920,252 +0.03(+0.61%)
Dec 18, 2000 5.421 5.509 5.293 5.336 33,897,612 -0.09(-1.58%)
Dec 15, 2000 5.552 5.552 5.283 5.421 76,087,224 -0.32(-5.61%)
Dec 14, 2000 5.691 5.862 5.605 5.744 40,379,796 +0.05(+0.93%)
Dec 13, 2000 6.044 6.044 5.637 5.691 46,812,988 -0.35(-5.84%)
Dec 12, 2000 5.680 6.054 5.648 6.044 39,045,332 +0.36(+6.40%)
Dec 11, 2000 5.733 5.925 5.552 5.680 37,541,728 -0.05(-0.93%)
Dec 08, 2000 5.529 5.872 5.529 5.733 51,003,020 +0.38(+7.01%)
Dec 07, 2000 5.487 5.648 5.336 5.358 50,939,448 -0.13(-2.34%)
Dec 06, 2000 5.797 5.797 5.336 5.487 85,059,280 -0.51(-8.57%)
Dec 05, 2000 5.668 6.109 5.668 6.001 45,200,316 +0.34(+6.06%)
Dec 04, 2000 5.519 5.754 5.509 5.658 36,039,288 +0.14(+2.52%)
Dec 01, 2000 5.476 5.883 5.476 5.519 45,449,364 +0.10(+1.80%)
Nov 30, 2000 5.776 5.776 5.229 5.421 98,623,808 -0.50(-8.51%)
Nov 29, 2000 5.948 6.140 5.905 5.925 38,845,864 -0.02(-0.37%)
Nov 28, 2000 6.119 6.119 5.895 5.948 34,158,908 -0.17(-2.80%)
Nov 27, 2000 6.109 6.334 6.109 6.119 37,934,836 +0.02(+0.37%)
Nov 24, 2000 6.023 6.172 6.023 6.097 26,717,868 +0.32(+5.55%)
Nov 22, 2000 5.819 5.905 5.691 5.776 40,092,840 -0.04(-0.74%)
Nov 21, 2000 5.925 6.066 5.809 5.819 35,911,560 -0.11(-1.79%)
Nov 20, 2000 6.109 6.215 5.883 5.925 47,203,764 -0.18(-3.00%)
Nov 17, 2000 6.011 6.291 6.011 6.109 58,500,636 +0.10(+1.63%)
Nov 16, 2000 6.054 6.119 5.925 6.011 52,932,980 -0.04(-0.71%)
Nov 15, 2000 6.344 6.354 5.937 6.054 57,974,548 -0.29(-4.57%)
Nov 14, 2000 5.915 6.419 5.915 6.344 90,826,984 +0.49(+8.41%)
Nov 13, 2000 6.087 6.087 5.595 5.852 220,815,376 -0.86(-12.78%)
Nov 10, 2000 7.040 7.040 6.472 6.709 67,453,448 -0.65(-8.87%)
Nov 09, 2000 7.673 7.673 7.138 7.362 52,851,324 -0.47(-6.02%)
Nov 08, 2000 8.134 8.177 7.811 7.834 29,089,342 -0.30(-3.69%)
Nov 07, 2000 7.877 8.209 7.811 8.134 23,614,422 +0.26(+3.27%)
Nov 06, 2000 7.930 8.058 7.758 7.877 23,698,992 -0.05(-0.67%)
Nov 03, 2000 7.726 8.230 7.534 7.930 42,338,916 +0.20(+2.64%)
Nov 02, 2000 7.630 8.026 7.630 7.726 37,931,920 +0.11(+1.40%)
Nov 01, 2000 7.919 7.919 7.438 7.619 39,884,624 -0.35(-4.43%)
Oct 31, 2000 7.854 8.187 7.715 7.973 40,679,584 +0.12(+1.51%)
Oct 30, 2000 7.973 7.973 7.469 7.854 29,082,344 +4.12(+110.16%)
Oct 27, 2000 3.737 4.029 3.737 3.737 81,585,472 +0.05(+1.38%)
Oct 26, 2000 3.721 3.855 3.531 3.686 70,170,200 -0.03(-0.93%)
Oct 25, 2000 3.949 3.949 3.686 3.721 58,476,140 -0.24(-6.15%)
Oct 24, 2000 4.216 4.268 3.884 3.965 65,077,304 -0.25(-5.97%)
Oct 23, 2000 4.115 4.278 4.077 4.216 42,054,292 +0.10(+2.47%)
Oct 20, 2000 3.898 4.144 3.820 4.115 54,595,228 +0.22(+5.56%)
Oct 19, 2000 3.689 3.943 3.689 3.898 80,956,736 +0.23(+6.29%)
Oct 18, 2000 3.855 3.855 3.654 3.667 76,029,480 -0.21(-5.46%)
Oct 17, 2000 3.973 4.056 3.788 3.879 47,897,240 -0.09(-2.36%)
Oct 16, 2000 3.887 4.072 3.887 3.973 43,953,340 +0.09(+2.28%)
Oct 13, 2000 3.638 3.922 3.638 3.884 71,629,480 +0.30(+8.28%)
Oct 12, 2000 3.667 3.839 3.536 3.587 72,695,648 -0.08(-2.19%)
Oct 11, 2000 3.828 3.828 3.595 3.667 71,908,272 -0.17(-4.34%)
Oct 10, 2000 3.898 3.978 3.775 3.834 57,832,236 -0.06(-1.65%)
Oct 09, 2000 3.791 3.976 3.791 3.898 46,241,992 +0.16(+4.30%)
Oct 06, 2000 3.783 3.892 3.705 3.737 81,573,808 -0.05(-1.20%)
Oct 05, 2000 3.986 3.986 3.697 3.783 114,776,776 -0.32(-7.71%)
Oct 04, 2000 4.008 4.201 4.008 4.099 57,932,556 +0.09(+2.27%)
Oct 03, 2000 4.021 4.190 3.986 4.008 57,786,744 -0.01(-0.33%)
Oct 02, 2000 4.158 4.241 4.013 4.021 63,723,012 -0.14(-3.29%)
Sep 29, 2000 4.415 4.415 4.102 4.158 102,949,736 -0.29(-6.56%)
Sep 28, 2000 4.436 4.605 4.431 4.450 48,761,612 +0.01(+0.30%)
Sep 27, 2000 4.206 4.458 4.206 4.436 95,092,256 +0.23(+5.48%)
Sep 26, 2000 4.238 4.412 4.201 4.206 64,778,684 -0.03(-0.76%)
Sep 25, 2000 4.466 4.562 4.168 4.238 50,864,792 -0.23(-5.11%)
Sep 22, 2000 4.115 4.474 4.115 4.466 97,334,248 +0.39(+9.67%)
Sep 21, 2000 4.388 4.450 4.029 4.072 50,728,312 -0.32(-7.20%)
Sep 20, 2000 4.544 4.544 4.300 4.388 62,912,300 -0.18(-3.88%)
Sep 19, 2000 4.428 4.565 4.428 4.565 52,307,740 +0.15(+3.40%)
Sep 18, 2000 4.415 4.527 4.356 4.415 53,139,448 +0.00(+0.00%)
Sep 15, 2000 4.586 4.586 4.372 4.415 80,889,072 -0.23(-4.85%)
Sep 14, 2000 4.506 4.640 4.506 4.640 55,398,940 +0.14(+3.10%)
Sep 13, 2000 4.661 4.661 4.495 4.501 86,638,704 -0.26(-5.41%)
Sep 12, 2000 4.825 4.825 4.629 4.758 69,652,280 -0.13(-2.63%)
Sep 11, 2000 5.069 5.069 4.868 4.886 59,401,164 -0.30(-5.79%)
Sep 08, 2000 5.307 5.331 5.186 5.186 26,920,254 -0.12(-2.27%)
Sep 07, 2000 5.168 5.369 5.168 5.307 35,801,908 +0.16(+3.17%)
Sep 06, 2000 5.270 5.294 5.122 5.144 28,565,004 -0.13(-2.39%)
Sep 05, 2000 5.358 5.385 5.245 5.270 29,515,694 -0.09(-1.65%)
Sep 01, 2000 5.197 5.420 5.197 5.358 37,910,920 +0.19(+3.61%)
Aug 31, 2000 5.125 5.208 5.125 5.171 35,937,220 +0.11(+2.24%)
Aug 30, 2000 5.141 5.170 5.042 5.058 23,384,624 -0.08(-1.62%)
Aug 29, 2000 5.144 5.205 5.098 5.141 30,607,528 -0.00(-0.05%)
Aug 28, 2000 5.090 5.205 5.031 5.144 35,142,840 +0.05(+1.05%)
Aug 25, 2000 5.117 5.117 5.028 5.090 26,064,050 -0.05(-0.93%)
Aug 24, 2000 4.940 5.138 4.940 5.138 36,188,016 +0.21(+4.23%)
Aug 23, 2000 4.846 4.959 4.760 4.929 36,766,596 +0.08(+1.72%)
Aug 22, 2000 4.771 4.908 4.771 4.846 42,195,440 +0.09(+1.86%)
Aug 21, 2000 4.801 4.841 4.742 4.758 36,128,524 -0.04(-0.89%)
Aug 18, 2000 4.667 4.844 4.653 4.801 85,559,704 +0.13(+2.88%)
Aug 17, 2000 4.758 4.758 4.586 4.667 144,651,744 -0.12(-2.46%)
Aug 16, 2000 4.758 4.825 4.640 4.784 51,881,972 +0.03(+0.56%)
Aug 15, 2000 4.859 4.859 4.704 4.758 31,533,722 -0.15(-3.06%)
Aug 14, 2000 4.715 4.908 4.712 4.908 26,635,630 +0.19(+4.09%)
Aug 11, 2000 4.752 4.752 4.672 4.715 26,344,008 -0.10(-2.00%)
Aug 10, 2000 4.876 4.919 4.806 4.811 21,178,790 -0.06(-1.32%)
Aug 09, 2000 4.964 5.012 4.801 4.876 26,107,210 -0.09(-1.78%)
Aug 08, 2000 4.943 5.004 4.852 4.964 30,425,556 +0.02(+0.43%)
Aug 07, 2000 4.790 4.961 4.760 4.943 35,355,144 +0.15(+3.19%)
Aug 04, 2000 4.801 4.919 4.677 4.790 23,858,218 -0.01(-0.22%)
Aug 03, 2000 4.822 4.830 4.640 4.801 37,629,796 -0.02(-0.44%)
Aug 02, 2000 4.624 4.929 4.597 4.822 59,108,376 +0.20(+4.29%)
Aug 01, 2000 4.683 4.769 4.586 4.624 27,817,284 -0.06(-1.26%)
Jul 31, 2000 4.597 4.801 4.533 4.683 59,559,808 +0.09(+1.86%)
Jul 28, 2000 4.544 4.675 4.415 4.597 57,039,024 +0.05(+1.18%)
Jul 27, 2000 4.704 4.704 4.469 4.544 56,759,064 -0.17(-3.64%)
Jul 26, 2000 4.945 5.023 4.694 4.715 90,892,896 -0.23(-4.65%)
Jul 25, 2000 5.093 5.122 4.921 4.945 68,751,752 -0.15(-2.90%)
Jul 24, 2000 5.315 5.331 5.031 5.093 40,451,536 -0.22(-4.19%)
Jul 21, 2000 5.553 5.553 5.165 5.315 87,466,912 -0.26(-4.62%)
Jul 20, 2000 5.564 5.674 5.487 5.572 29,302,226 +0.01(+0.15%)
Jul 19, 2000 5.615 5.674 5.551 5.564 27,544,326 -0.05(-0.91%)
Jul 18, 2000 5.736 5.736 5.596 5.615 27,014,740 -0.16(-2.80%)
Jul 17, 2000 5.736 5.816 5.658 5.777 28,115,906 +0.04(+0.72%)
Jul 14, 2000 5.781 5.838 5.701 5.736 38,228,208 -0.05(-0.79%)
Jul 13, 2000 5.503 5.795 5.489 5.781 43,769,036 +0.28(+5.06%)
Jul 12, 2000 5.427 5.583 5.401 5.503 43,408,588 +0.08(+1.39%)
Jul 11, 2000 5.302 5.441 5.262 5.427 40,479,532 +0.13(+2.37%)
Jul 10, 2000 5.347 5.350 5.229 5.302 25,143,690 -0.05(-0.85%)
Jul 07, 2000 5.077 5.358 5.077 5.347 42,229,268 +0.27(+5.39%)
Jul 06, 2000 5.127 5.219 4.953 5.074 50,469,352 -0.05(-1.04%)
Jul 05, 2000 5.326 5.331 5.127 5.127 32,373,594 -0.20(-3.73%)
Jul 03, 2000 5.352 5.355 5.277 5.326 11,736,055 -0.03(-0.50%)
Jun 30, 2000 5.141 5.357 5.141 5.352 49,792,788 +0.22(+4.28%)
Jun 29, 2000 5.307 5.313 5.101 5.133 53,946,660 -0.17(-3.27%)
Jun 28, 2000 5.149 5.352 5.149 5.307 53,137,116 +0.31(+6.16%)
Jun 27, 2000 5.144 5.240 4.999 4.999 33,268,292 -0.14(-2.82%)
Jun 26, 2000 5.058 5.221 5.058 5.144 24,982,714 +0.12(+2.46%)
Jun 23, 2000 5.082 5.144 5.002 5.020 27,782,290 -0.06(-1.21%)
Jun 22, 2000 5.122 5.213 5.060 5.082 41,688,016 -0.04(-0.79%)
Jun 21, 2000 4.994 5.141 4.934 5.122 30,027,784 +0.13(+2.58%)
Jun 20, 2000 5.050 5.162 4.975 4.994 30,002,120 -0.06(-1.11%)
Jun 19, 2000 4.897 5.122 4.897 5.050 33,414,104 +0.16(+3.29%)
Jun 16, 2000 5.012 5.012 4.886 4.889 45,932,872 -0.13(-2.51%)
Jun 15, 2000 4.908 5.141 4.908 5.015 49,382,184 +0.13(+2.63%)
Jun 14, 2000 5.101 5.125 4.886 4.886 58,584,624 -0.21(-4.20%)
Jun 13, 2000 5.168 5.168 5.015 5.101 102,339,656 -0.30(-5.56%)
Jun 12, 2000 5.476 5.476 5.339 5.401 38,078,896 -0.09(-1.56%)
Jun 09, 2000 5.460 5.591 5.460 5.487 48,179,532 +0.09(+1.69%)
Jun 08, 2000 5.253 5.478 5.165 5.395 60,322,692 +0.14(+2.70%)
Jun 07, 2000 5.058 5.337 5.015 5.253 61,208,060 +0.20(+3.86%)
Jun 06, 2000 5.138 5.138 4.972 5.058 54,830,856 -0.10(-1.92%)
Jun 05, 2000 5.915 5.915 4.900 5.157 65,333,932 -0.94(-15.35%)
Jun 02, 2000 5.754 6.232 5.746 6.092 67,708,904 +0.34(+5.87%)
Jun 01, 2000 5.331 5.784 5.331 5.754 83,517,176 +0.60(+11.70%)
May 31, 2000 5.331 5.331 5.125 5.152 42,651,536 -0.18(-3.46%)
May 30, 2000 5.127 5.347 5.127 5.337 28,759,808 +0.27(+5.40%)
May 26, 2000 4.983 5.141 4.910 5.063 26,898,090 +0.08(+1.61%)
May 25, 2000 5.084 5.227 4.929 4.983 43,865,852 -0.10(-2.00%)
May 24, 2000 5.162 5.162 4.852 5.084 60,826,616 -0.09(-1.72%)
May 23, 2000 5.262 5.355 5.144 5.173 30,804,666 -0.09(-1.68%)
May 22, 2000 5.409 5.441 5.079 5.262 43,195,120 -0.15(-2.73%)
May 19, 2000 5.645 5.647 5.345 5.409 38,525,664 -0.24(-4.18%)
May 18, 2000 5.575 5.685 5.567 5.645 38,762,460 +0.07(+1.25%)
May 17, 2000 5.808 5.808 5.497 5.575 64,747,188 -0.36(-6.09%)
May 16, 2000 5.768 6.065 5.768 5.937 53,131,284 +0.19(+3.36%)
May 15, 2000 5.639 5.765 5.463 5.744 33,053,658 +0.10(+1.85%)
May 12, 2000 5.621 5.937 5.621 5.639 36,815,588 +0.03(+0.52%)
May 11, 2000 5.412 5.631 5.307 5.610 37,797,772 +0.20(+3.67%)
May 10, 2000 5.655 5.655 5.253 5.412 43,195,120 -0.28(-4.94%)
May 09, 2000 5.805 5.805 5.628 5.693 23,306,468 -0.12(-2.12%)
May 08, 2000 5.859 5.859 5.720 5.816 19,262,248 -0.05(-0.78%)
May 05, 2000 5.664 5.950 5.604 5.862 28,276,882 +0.20(+3.50%)
May 04, 2000 5.679 5.701 5.468 5.664 33,788,548 -0.02(-0.28%)
May 03, 2000 5.846 5.846 5.529 5.679 40,227,572 -0.24(-4.03%)
May 02, 2000 5.958 6.087 5.915 5.918 29,663,838 -0.04(-0.68%)
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.