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

HP Inc (NY: HPQ )

35.41 -1.44 (-3.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2005 4.794 4.835 4.770 4.807 77,494,184 +0.01(+0.29%)
Oct 28, 2005 4.638 4.816 4.596 4.794 79,460,440 +0.20(+4.33%)
Oct 27, 2005 4.598 4.627 4.543 4.595 69,037,128 -0.03(-0.59%)
Oct 26, 2005 4.667 4.747 4.377 4.622 90,080,328 -0.09(-1.89%)
Oct 25, 2005 4.766 4.833 4.698 4.711 60,028,276 -0.13(-2.73%)
Oct 24, 2005 4.740 4.850 4.715 4.843 49,305,148 +0.12(+2.47%)
Oct 21, 2005 4.723 4.790 4.674 4.727 50,082,668 +0.03(+0.55%)
Oct 20, 2005 4.744 4.836 4.675 4.701 52,551,136 -0.04(-0.80%)
Oct 19, 2005 4.698 4.744 4.636 4.739 54,810,784 -0.02(-0.32%)
Oct 18, 2005 4.680 4.787 4.668 4.754 50,783,780 +0.06(+1.28%)
Oct 17, 2005 4.723 4.775 4.674 4.694 35,324,956 -0.03(-0.58%)
Oct 14, 2005 4.670 4.730 4.612 4.722 46,196,236 +0.05(+1.10%)
Oct 13, 2005 4.578 4.699 4.560 4.670 69,935,968 -0.01(-0.22%)
Oct 12, 2005 4.620 4.715 4.600 4.680 91,831,352 +0.01(+0.22%)
Oct 11, 2005 4.572 4.684 4.572 4.670 62,775,552 +0.10(+2.14%)
Oct 10, 2005 4.646 4.692 4.567 4.572 67,426,088 -0.07(-1.59%)
Oct 07, 2005 4.595 4.655 4.566 4.646 77,881,488 +0.04(+0.78%)
Oct 06, 2005 4.722 4.746 4.576 4.610 92,713,280 -0.10(-2.11%)
Oct 05, 2005 4.895 4.895 4.710 4.710 77,238,704 -0.19(-3.78%)
Oct 04, 2005 4.955 4.979 4.826 4.895 120,058,304 -0.06(-1.21%)
Oct 03, 2005 5.006 5.028 4.919 4.955 71,990,888 -0.05(-1.03%)
Sep 30, 2005 4.994 5.047 4.914 5.006 74,308,280 +0.04(+0.90%)
Sep 29, 2005 4.860 4.998 4.828 4.962 64,678,232 +0.07(+1.47%)
Sep 28, 2005 4.866 4.936 4.835 4.890 52,117,172 +0.03(+0.53%)
Sep 27, 2005 4.960 4.960 4.857 4.864 64,409,920 -0.10(-1.97%)
Sep 26, 2005 4.926 4.989 4.912 4.962 86,400,376 +0.08(+1.65%)
Sep 23, 2005 4.878 4.905 4.708 4.881 67,187,528 +0.08(+1.64%)
Sep 22, 2005 4.816 4.857 4.737 4.802 69,970,384 -0.01(-0.28%)
Sep 21, 2005 4.800 4.862 4.737 4.816 64,741,808 -0.03(-0.67%)
Sep 20, 2005 4.848 5.059 4.831 4.848 104,222,672 -0.10(-2.08%)
Sep 19, 2005 4.951 4.955 4.850 4.951 83,476,952 +0.09(+1.91%)
Sep 16, 2005 4.799 4.860 4.780 4.859 101,123,096 +0.08(+1.69%)
Sep 15, 2005 4.706 4.778 4.699 4.778 36,952,324 +0.06(+1.35%)
Sep 14, 2005 4.708 4.761 4.701 4.715 44,739,188 -0.01(-0.11%)
Sep 13, 2005 4.749 4.756 4.708 4.720 46,652,364 -0.04(-0.76%)
Sep 12, 2005 4.766 4.770 4.742 4.756 41,429,624 -0.01(-0.25%)
Sep 09, 2005 4.775 4.797 4.746 4.768 92,878,352 -0.01(-0.14%)
Sep 08, 2005 4.732 4.778 4.715 4.775 99,298,576 +0.07(+1.42%)
Sep 07, 2005 4.715 4.744 4.703 4.708 71,386,016 +0.04(+0.77%)
Sep 06, 2005 4.740 4.775 4.667 4.672 108,994,536 -0.06(-1.27%)
Sep 02, 2005 4.758 4.787 4.732 4.732 51,821,444 -0.05(-1.08%)
Sep 01, 2005 4.740 4.783 4.692 4.783 65,043,952 +0.02(+0.50%)
Aug 31, 2005 4.632 4.780 4.620 4.759 110,142,440 +0.11(+2.44%)
Aug 30, 2005 4.581 4.658 4.571 4.646 74,625,584 +0.07(+1.54%)
Aug 29, 2005 4.612 4.626 4.543 4.576 68,669,072 -0.05(-1.18%)
Aug 26, 2005 4.614 4.672 4.584 4.631 81,556,768 +0.02(+0.41%)
Aug 25, 2005 4.540 4.636 4.528 4.612 79,490,776 +0.03(+0.67%)
Aug 24, 2005 4.612 4.644 4.566 4.581 97,012,680 +0.00(+0.04%)
Aug 23, 2005 4.560 4.583 4.543 4.579 73,538,928 +0.03(+0.68%)
Aug 22, 2005 4.542 4.600 4.523 4.548 77,104,552 +0.01(+0.15%)
Aug 19, 2005 4.571 4.574 4.526 4.542 63,850,548 -0.03(-0.60%)
Aug 18, 2005 4.535 4.593 4.526 4.569 136,666,192 -0.03(-0.63%)
Aug 17, 2005 4.404 4.670 4.404 4.598 362,501,632 +0.53(+13.16%)
Aug 16, 2005 4.157 4.329 4.056 4.063 77,110,384 -0.07(-1.62%)
Aug 15, 2005 4.116 4.164 4.096 4.130 44,488,376 +0.01(+0.25%)
Aug 12, 2005 4.063 4.156 4.060 4.120 61,419,412 -0.03(-0.62%)
Aug 11, 2005 4.115 4.190 4.104 4.145 51,315,736 +0.01(+0.17%)
Aug 10, 2005 4.216 4.235 4.130 4.139 39,431,288 -0.07(-1.67%)
Aug 09, 2005 4.235 4.252 4.190 4.209 40,389,624 -0.01(-0.24%)
Aug 08, 2005 4.243 4.272 4.200 4.219 29,960,476 -0.01(-0.28%)
Aug 05, 2005 4.181 4.252 4.163 4.231 52,955,352 +0.04(+0.90%)
Aug 04, 2005 4.221 4.274 4.176 4.193 49,648,120 -0.03(-0.61%)
Aug 03, 2005 4.149 4.228 4.140 4.219 46,753,276 +0.05(+1.19%)
Aug 02, 2005 4.200 4.217 4.152 4.169 39,650,604 -0.03(-0.73%)
Aug 01, 2005 4.223 4.231 4.183 4.200 43,594,780 -0.02(-0.49%)
Jul 29, 2005 4.181 4.247 4.169 4.221 53,668,712 +0.02(+0.53%)
Jul 28, 2005 4.217 4.228 4.176 4.199 44,225,312 -0.05(-1.17%)
Jul 27, 2005 4.169 4.264 4.147 4.248 56,820,788 +0.07(+1.72%)
Jul 26, 2005 4.157 4.197 4.120 4.176 42,626,528 +0.01(+0.25%)
Jul 25, 2005 4.127 4.200 4.125 4.166 36,677,596 +0.02(+0.50%)
Jul 22, 2005 4.157 4.175 4.108 4.145 51,191,496 -0.02(-0.45%)
Jul 21, 2005 4.217 4.235 4.157 4.164 53,986,600 -0.08(-1.78%)
Jul 20, 2005 4.175 4.276 4.152 4.240 78,199,376 +0.04(+0.86%)
Jul 19, 2005 4.274 4.291 4.183 4.204 103,114,432 -0.07(-1.61%)
Jul 18, 2005 4.276 4.298 4.250 4.272 88,628,528 -0.00(-0.08%)
Jul 15, 2005 4.223 4.284 4.223 4.276 103,267,840 +0.05(+1.30%)
Jul 14, 2005 4.231 4.240 4.202 4.221 87,026,824 +0.03(+0.82%)
Jul 13, 2005 4.123 4.214 4.121 4.187 72,010,720 +0.05(+1.29%)
Jul 12, 2005 4.140 4.157 4.115 4.133 56,298,748 -0.00(-0.08%)
Jul 11, 2005 4.175 4.190 4.130 4.137 58,567,728 -0.03(-0.62%)
Jul 08, 2005 4.097 4.168 4.097 4.163 68,685,400 +0.02(+0.54%)
Jul 07, 2005 4.046 4.144 4.029 4.140 83,796,008 +0.03(+0.79%)
Jul 06, 2005 4.080 4.188 4.065 4.108 63,672,064 +0.04(+1.05%)
Jul 05, 2005 3.960 4.080 3.952 4.065 99,104,928 +0.04(+0.98%)
Jul 01, 2005 4.089 4.094 4.022 4.025 47,207,652 -0.01(-0.13%)
Jun 30, 2005 4.084 4.128 4.029 4.031 65,060,864 -0.10(-2.33%)
Jun 29, 2005 4.072 4.149 4.061 4.127 45,148,072 +0.07(+1.73%)
Jun 28, 2005 4.055 4.080 4.020 4.056 41,937,668 +0.03(+0.64%)
Jun 27, 2005 4.063 4.072 4.000 4.031 41,538,700 -0.05(-1.22%)
Jun 24, 2005 4.157 4.159 4.053 4.080 58,845,372 -0.10(-2.42%)
Jun 23, 2005 4.192 4.214 4.144 4.181 68,752,480 -0.02(-0.45%)
Jun 22, 2005 4.214 4.235 4.187 4.200 72,687,912 -0.02(-0.45%)
Jun 21, 2005 4.087 4.235 4.068 4.219 102,225,504 +0.13(+3.19%)
Jun 20, 2005 4.068 4.103 4.046 4.089 49,138,328 -0.01(-0.25%)
Jun 17, 2005 4.128 4.140 4.082 4.099 80,516,192 +0.00(+0.04%)
Jun 16, 2005 4.063 4.115 4.060 4.097 67,816,312 +0.00(+0.08%)
Jun 15, 2005 4.072 4.116 4.001 4.094 63,170,436 +0.01(+0.13%)
Jun 14, 2005 4.077 4.094 4.055 4.089 58,551,980 -0.01(-0.17%)
Jun 13, 2005 3.995 4.097 3.986 4.096 111,467,088 +0.07(+1.66%)
Jun 10, 2005 3.940 4.029 3.917 4.029 77,654,008 +0.13(+3.25%)
Jun 09, 2005 3.839 3.933 3.837 3.902 47,410,636 +0.06(+1.47%)
Jun 08, 2005 3.875 3.881 3.839 3.845 34,622,096 -0.01(-0.36%)
Jun 07, 2005 3.863 3.905 3.857 3.859 31,043,054 -0.01(-0.31%)
Jun 06, 2005 3.897 3.935 3.857 3.871 33,394,280 -0.02(-0.62%)
Jun 03, 2005 3.866 3.904 3.859 3.895 39,978,408 +0.01(+0.18%)
Jun 02, 2005 3.863 3.893 3.849 3.888 40,541,864 +0.00(+0.00%)
Jun 01, 2005 3.849 3.907 3.849 3.888 48,221,988 +0.03(+0.76%)
May 31, 2005 3.866 3.878 3.851 3.859 65,024,704 -0.04(-1.14%)
May 27, 2005 3.909 3.933 3.892 3.904 32,497,768 -0.04(-1.00%)
May 26, 2005 3.912 3.986 3.904 3.943 71,114,208 +0.03(+0.79%)
May 25, 2005 3.859 3.914 3.852 3.912 50,810,612 +0.02(+0.44%)
May 24, 2005 3.844 3.897 3.832 3.895 41,890,420 +0.03(+0.75%)
May 23, 2005 3.842 3.897 3.842 3.866 62,066,276 +0.01(+0.22%)
May 20, 2005 3.857 3.900 3.847 3.857 60,747,468 -0.00(-0.04%)
May 19, 2005 3.832 3.866 3.811 3.859 74,562,008 -0.01(-0.18%)
May 18, 2005 3.787 3.911 3.746 3.866 199,701,904 +0.17(+4.64%)
May 17, 2005 3.563 3.695 3.557 3.695 93,689,704 +0.09(+2.57%)
May 16, 2005 3.525 3.609 3.503 3.602 55,303,660 +0.07(+1.89%)
May 13, 2005 3.473 3.557 3.449 3.535 74,990,720 +0.08(+2.33%)
May 12, 2005 3.506 3.521 3.455 3.455 55,804,120 -0.07(-1.99%)
May 11, 2005 3.511 3.525 3.468 3.525 50,383,644 +0.02(+0.54%)
May 10, 2005 3.515 3.530 3.480 3.506 53,816,284 -0.05(-1.40%)
May 09, 2005 3.506 3.566 3.503 3.556 52,849,776 -0.04(-1.14%)
May 06, 2005 3.592 3.616 3.569 3.597 38,048,316 +0.01(+0.24%)
May 05, 2005 3.597 3.612 3.547 3.588 39,649,436 -0.02(-0.48%)
May 04, 2005 3.600 3.626 3.561 3.605 50,613,460 +0.01(+0.14%)
May 03, 2005 3.595 3.647 3.568 3.600 52,580,884 +0.01(+0.14%)
May 02, 2005 3.527 3.600 3.523 3.595 72,481,424 +0.09(+2.44%)
Apr 29, 2005 3.480 3.527 3.470 3.509 69,032,456 +0.03(+0.84%)
Apr 28, 2005 3.420 3.504 3.396 3.480 85,017,992 +0.02(+0.64%)
Apr 27, 2005 3.472 3.477 3.419 3.458 103,795,712 -0.05(-1.47%)
Apr 26, 2005 3.540 3.540 3.472 3.509 94,132,416 -0.11(-2.99%)
Apr 25, 2005 3.600 3.621 3.585 3.617 36,010,316 +0.05(+1.54%)
Apr 22, 2005 3.592 3.616 3.540 3.563 59,137,600 -0.05(-1.42%)
Apr 21, 2005 3.549 3.640 3.540 3.614 60,684,472 +0.08(+2.38%)
Apr 20, 2005 3.523 3.561 3.520 3.530 49,474,304 -0.01(-0.29%)
Apr 19, 2005 3.504 3.559 3.504 3.540 50,774,448 +0.04(+1.03%)
Apr 18, 2005 3.540 3.563 3.461 3.504 96,462,640 -0.07(-1.92%)
Apr 15, 2005 3.686 3.688 3.559 3.573 117,828,400 -0.16(-4.18%)
Apr 14, 2005 3.749 3.749 3.713 3.729 82,417,120 -0.03(-0.91%)
Apr 13, 2005 3.695 3.782 3.693 3.763 73,556,424 +0.04(+1.11%)
Apr 12, 2005 3.677 3.737 3.662 3.722 41,198,060 +0.02(+0.65%)
Apr 11, 2005 3.712 3.739 3.683 3.698 41,599,360 -0.01(-0.32%)
Apr 08, 2005 3.729 3.753 3.705 3.710 39,543,280 -0.03(-0.73%)
Apr 07, 2005 3.732 3.761 3.696 3.737 43,174,816 +0.01(+0.14%)
Apr 06, 2005 3.719 3.767 3.696 3.732 59,772,212 +0.04(+0.97%)
Apr 05, 2005 3.746 3.791 3.695 3.696 73,408,272 -0.06(-1.60%)
Apr 04, 2005 3.722 3.758 3.695 3.756 90,685,776 +0.03(+0.92%)
Apr 01, 2005 3.763 3.779 3.672 3.722 95,447,720 -0.04(-1.05%)
Mar 31, 2005 3.763 3.779 3.736 3.761 118,702,744 -0.01(-0.27%)
Mar 30, 2005 3.686 3.796 3.648 3.772 261,126,560 +0.04(+1.01%)
Mar 29, 2005 3.393 3.746 3.388 3.734 263,206,560 +0.34(+10.06%)
Mar 28, 2005 3.398 3.424 3.360 3.393 44,903,676 -0.00(-0.10%)
Mar 24, 2005 3.383 3.431 3.374 3.396 37,428,284 +0.01(+0.25%)
Mar 23, 2005 3.386 3.412 3.355 3.388 74,217,288 -0.04(-1.25%)
Mar 22, 2005 3.455 3.479 3.419 3.431 57,324,748 -0.02(-0.69%)
Mar 21, 2005 3.437 3.477 3.434 3.455 57,908,032 +0.01(+0.25%)
Mar 18, 2005 3.494 3.496 3.441 3.446 114,253,440 -0.05(-1.37%)
Mar 17, 2005 3.455 3.515 3.449 3.494 57,192,340 +0.03(+0.79%)
Mar 16, 2005 3.429 3.473 3.412 3.467 67,540,416 +0.01(+0.40%)
Mar 15, 2005 3.467 3.485 3.413 3.453 50,402,892 -0.01(-0.30%)
Mar 14, 2005 3.437 3.479 3.427 3.463 52,788,532 +0.04(+1.30%)
Mar 11, 2005 3.518 3.540 3.403 3.419 83,401,704 -0.11(-3.16%)
Mar 10, 2005 3.530 3.540 3.477 3.530 40,618,272 -0.01(-0.24%)
Mar 09, 2005 3.566 3.607 3.513 3.539 57,819,372 -0.05(-1.34%)
Mar 08, 2005 3.563 3.593 3.556 3.587 47,493,464 +0.01(+0.24%)
Mar 07, 2005 3.516 3.604 3.515 3.578 79,590,512 +0.05(+1.51%)
Mar 04, 2005 3.583 3.590 3.521 3.525 65,145,444 -0.04(-1.20%)
Mar 03, 2005 3.542 3.583 3.523 3.568 45,346,972 +0.02(+0.53%)
Mar 02, 2005 3.497 3.573 3.484 3.549 41,676,356 -0.00(-0.10%)
Mar 01, 2005 3.557 3.566 3.489 3.552 51,581,716 -0.01(-0.38%)
Feb 28, 2005 3.506 3.580 3.506 3.566 52,729,620 +0.02(+0.68%)
Feb 25, 2005 3.475 3.556 3.473 3.542 41,443,040 +0.04(+1.08%)
Feb 24, 2005 3.455 3.525 3.412 3.504 69,424,424 +0.01(+0.39%)
Feb 23, 2005 3.525 3.532 3.470 3.491 58,397,992 -0.04(-1.02%)
Feb 22, 2005 3.557 3.619 3.527 3.527 56,928,696 -0.07(-2.05%)
Feb 18, 2005 3.578 3.636 3.559 3.600 55,352,656 +0.02(+0.67%)
Feb 17, 2005 3.629 3.683 3.566 3.576 134,116,072 -0.03(-0.95%)
Feb 16, 2005 3.583 3.643 3.571 3.611 100,951,608 -0.01(-0.28%)
Feb 15, 2005 3.545 3.628 3.540 3.621 94,453,808 +0.06(+1.69%)
Feb 14, 2005 3.592 3.617 3.523 3.561 109,712,560 -0.09(-2.49%)
Feb 11, 2005 3.643 3.686 3.635 3.652 100,369,488 -0.03(-0.84%)
Feb 10, 2005 3.635 3.693 3.607 3.683 152,329,760 -0.01(-0.23%)
Feb 09, 2005 3.789 3.816 3.604 3.691 595,989,760 +0.24(+6.90%)
Feb 08, 2005 3.484 3.504 3.449 3.453 47,544,208 -0.04(-1.13%)
Feb 07, 2005 3.506 3.518 3.480 3.492 32,487,270 -0.01(-0.39%)
Feb 04, 2005 3.398 3.516 3.396 3.506 54,162,172 +0.09(+2.76%)
Feb 03, 2005 3.386 3.480 3.377 3.412 55,423,236 +0.06(+1.69%)
Feb 02, 2005 3.393 3.400 3.353 3.355 45,841,600 -0.04(-1.26%)
Feb 01, 2005 3.377 3.453 3.372 3.398 53,853,612 +0.04(+1.17%)
Jan 31, 2005 3.329 3.389 3.328 3.359 55,349,740 +0.04(+1.29%)
Jan 28, 2005 3.326 3.340 3.239 3.316 106,463,656 -0.03(-0.77%)
Jan 27, 2005 3.357 3.379 3.304 3.341 62,496,160 -0.02(-0.51%)
Jan 26, 2005 3.376 3.396 3.341 3.359 70,111,536 -0.01(-0.36%)
Jan 25, 2005 3.420 3.425 3.365 3.371 66,780,976 -0.04(-1.16%)
Jan 24, 2005 3.420 3.461 3.400 3.410 65,971,376 -0.02(-0.50%)
Jan 21, 2005 3.417 3.463 3.417 3.427 64,288,596 -0.01(-0.15%)
Jan 20, 2005 3.415 3.482 3.413 3.432 52,974,016 -0.04(-1.28%)
Jan 19, 2005 3.503 3.513 3.472 3.477 49,235,156 -0.03(-0.73%)
Jan 18, 2005 3.434 3.527 3.424 3.503 84,388,040 +0.06(+1.79%)
Jan 14, 2005 3.417 3.451 3.393 3.441 55,940,024 +0.02(+0.60%)
Jan 13, 2005 3.439 3.479 3.413 3.420 57,743,544 -0.02(-0.45%)
Jan 12, 2005 3.437 3.455 3.365 3.436 73,727,912 -0.00(-0.05%)
Jan 11, 2005 3.480 3.482 3.343 3.437 122,294,040 -0.13(-3.65%)
Jan 10, 2005 3.547 3.576 3.530 3.568 48,587,124 -0.01(-0.14%)
Jan 07, 2005 3.592 3.600 3.561 3.573 80,078,144 -0.02(-0.57%)
Jan 06, 2005 3.607 3.628 3.569 3.593 52,669,544 -0.01(-0.19%)
Jan 05, 2005 3.575 3.626 3.568 3.600 66,401,840 +0.02(+0.43%)
Jan 04, 2005 3.609 3.628 3.528 3.585 54,165,672 -0.02(-0.67%)
Jan 03, 2005 3.621 3.643 3.599 3.609 48,179,992 +0.01(+0.38%)
Dec 31, 2004 3.623 3.635 3.588 3.595 31,472,936 -0.03(-0.76%)
Dec 30, 2004 3.624 3.638 3.617 3.623 23,905,386 -0.01(-0.33%)
Dec 29, 2004 3.616 3.645 3.607 3.635 32,323,366 -0.01(-0.14%)
Dec 28, 2004 3.607 3.643 3.588 3.640 32,217,208 +0.02(+0.66%)
Dec 27, 2004 3.585 3.636 3.568 3.616 36,426,200 +0.01(+0.14%)
Dec 23, 2004 3.621 3.638 3.600 3.611 24,985,630 -0.03(-0.71%)
Dec 22, 2004 3.629 3.641 3.600 3.636 39,471,536 +0.00(+0.00%)
Dec 21, 2004 3.597 3.641 3.595 3.636 51,239,324 +0.04(+1.10%)
Dec 20, 2004 3.593 3.629 3.585 3.597 42,992,248 +0.00(+0.10%)
Dec 17, 2004 3.609 3.616 3.563 3.593 91,460,968 -0.02(-0.43%)
Dec 16, 2004 3.525 3.611 3.520 3.609 73,870,232 +0.06(+1.64%)
Dec 15, 2004 3.520 3.554 3.515 3.551 64,427,416 +0.02(+0.53%)
Dec 14, 2004 3.557 3.566 3.523 3.532 44,966,668 -0.02(-0.48%)
Dec 13, 2004 3.580 3.588 3.487 3.549 42,897,756 -0.02(-0.53%)
Dec 10, 2004 3.587 3.605 3.515 3.568 45,974,004 -0.01(-0.29%)
Dec 09, 2004 3.635 3.635 3.501 3.578 67,594,656 -0.03(-0.71%)
Dec 08, 2004 3.628 3.635 3.590 3.604 62,207,432 -0.01(-0.28%)
Dec 07, 2004 3.635 3.700 3.605 3.614 73,973,472 -0.04(-1.17%)
Dec 06, 2004 3.573 3.679 3.559 3.657 72,844,232 +0.06(+1.62%)
Dec 03, 2004 3.559 3.602 3.552 3.599 80,517,360 +0.07(+2.04%)
Dec 02, 2004 3.497 3.549 3.494 3.527 45,542,372 +0.01(+0.24%)
Dec 01, 2004 3.444 3.520 3.429 3.518 57,305,496 +0.09(+2.60%)
Nov 30, 2004 3.425 3.441 3.408 3.429 45,568,620 -0.02(-0.50%)
Nov 29, 2004 3.449 3.472 3.410 3.446 47,524,376 -0.01(-0.35%)
Nov 26, 2004 3.441 3.458 3.441 3.458 13,914,283 +0.01(+0.15%)
Nov 24, 2004 3.451 3.472 3.434 3.453 33,960,068 -0.00(-0.10%)
Nov 23, 2004 3.448 3.472 3.427 3.456 47,582,124 -0.01(-0.20%)
Nov 22, 2004 3.431 3.468 3.420 3.463 58,484,900 +0.02(+0.60%)
Nov 19, 2004 3.472 3.487 3.443 3.443 60,104,688 -0.03(-0.89%)
Nov 18, 2004 3.461 3.492 3.441 3.473 72,108,712 +0.01(+0.30%)
Nov 17, 2004 3.645 3.655 3.432 3.463 227,598,704 +0.09(+2.64%)
Nov 16, 2004 3.317 3.395 3.288 3.374 97,589,552 +0.04(+1.34%)
Nov 15, 2004 3.309 3.343 3.300 3.329 73,929,144 +0.01(+0.41%)
Nov 12, 2004 3.302 3.335 3.257 3.316 87,923,920 +0.02(+0.47%)
Nov 11, 2004 3.242 3.341 3.232 3.300 70,903,640 +0.05(+1.48%)
Nov 10, 2004 3.347 3.357 3.245 3.252 93,764,360 -0.13(-3.71%)
Nov 09, 2004 3.405 3.429 3.377 3.377 54,599,052 -0.02(-0.56%)
Nov 08, 2004 3.360 3.413 3.360 3.396 47,051,332 +0.02(+0.61%)
Nov 05, 2004 3.389 3.422 3.364 3.376 60,930,036 +0.03(+0.82%)
Nov 04, 2004 3.257 3.359 3.249 3.348 53,555,552 +0.09(+2.79%)
Nov 03, 2004 3.323 3.340 3.251 3.257 60,259,840 +0.00(+0.00%)
Nov 02, 2004 3.218 3.311 3.182 3.257 56,033,936 +0.04(+1.28%)
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.