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

HP Inc (NY: HPQ )

35.73 +0.62 (+1.75%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 24, 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 (%)
Dec 31, 2013 9.573 4.797 4.797 4.797 63,971,872 -0.02(-0.32%)
Dec 30, 2013 4.842 4.845 4.792 4.812 42,538,240 -0.02(-0.43%)
Dec 27, 2013 4.874 4.876 4.828 4.833 39,962,268 -0.02(-0.42%)
Dec 26, 2013 4.835 4.920 4.833 4.854 45,447,456 +0.03(+0.53%)
Dec 24, 2013 4.800 4.834 4.778 4.828 29,067,634 +0.02(+0.39%)
Dec 23, 2013 4.799 4.818 4.758 4.809 54,990,308 +0.04(+0.94%)
Dec 20, 2013 4.802 4.833 4.764 4.764 119,465,848 -0.04(-0.89%)
Dec 19, 2013 4.723 4.840 4.717 4.807 92,789,896 +0.09(+1.93%)
Dec 18, 2013 4.692 4.718 4.569 4.716 88,378,056 +0.01(+0.22%)
Dec 17, 2013 4.718 4.776 4.686 4.706 108,698,160 +0.09(+2.04%)
Dec 16, 2013 4.586 4.636 4.574 4.612 72,383,848 +0.02(+0.49%)
Dec 13, 2013 4.572 4.608 4.507 4.590 68,584,824 +0.03(+0.64%)
Dec 12, 2013 4.638 4.648 4.530 4.560 78,186,704 -0.07(-1.44%)
Dec 11, 2013 4.603 4.660 4.603 4.627 91,868,952 -0.01(-0.19%)
Dec 10, 2013 4.629 4.674 4.595 4.636 85,981,936 -0.04(-0.77%)
Dec 09, 2013 4.734 4.746 4.662 4.672 90,302,744 -0.08(-1.62%)
Dec 06, 2013 4.734 4.819 4.730 4.749 100,189,640 +0.08(+1.65%)
Dec 05, 2013 4.826 4.831 4.634 4.672 128,511,024 -0.15(-3.13%)
Dec 04, 2013 4.809 4.920 4.799 4.823 198,655,392 +0.11(+2.29%)
Dec 03, 2013 4.668 4.761 4.660 4.715 103,481,528 +0.03(+0.66%)
Dec 02, 2013 4.670 4.715 4.655 4.684 84,036,400 -0.01(-0.11%)
Nov 29, 2013 4.636 4.722 4.631 4.689 69,924,136 -0.00(-0.04%)
Nov 27, 2013 4.598 4.746 4.301 4.691 304,430,784 +0.39(+9.05%)
Nov 26, 2013 4.322 4.363 4.301 4.301 142,760,720 -0.04(-0.91%)
Nov 25, 2013 4.343 4.370 4.313 4.341 81,395,872 +0.01(+0.24%)
Nov 22, 2013 4.286 4.344 4.262 4.331 62,684,956 +0.04(+0.92%)
Nov 21, 2013 4.320 4.327 4.281 4.291 65,711,708 +0.02(+0.36%)
Nov 20, 2013 4.281 4.331 4.247 4.276 103,287,480 -0.01(-0.20%)
Nov 19, 2013 4.325 4.351 4.267 4.284 75,959,704 -0.00(-0.04%)
Nov 18, 2013 4.341 4.351 4.279 4.286 67,508,792 -0.04(-0.83%)
Nov 15, 2013 4.312 4.339 4.265 4.322 112,660,368 +0.02(+0.56%)
Nov 14, 2013 4.415 4.447 4.259 4.298 153,627,232 -0.24(-5.36%)
Nov 13, 2013 4.482 4.544 4.466 4.542 54,048,644 +0.05(+1.03%)
Nov 12, 2013 4.490 4.559 4.485 4.495 57,942,696 -0.02(-0.49%)
Nov 11, 2013 4.440 4.559 4.416 4.518 71,280,760 +0.07(+1.58%)
Nov 08, 2013 4.386 4.448 4.372 4.447 88,180,840 +0.04(+0.97%)
Nov 07, 2013 4.399 4.506 4.394 4.404 86,469,016 +0.01(+0.31%)
Nov 06, 2013 4.384 4.413 4.359 4.391 73,740,936 +0.02(+0.55%)
Nov 05, 2013 4.408 4.408 4.312 4.367 76,299,800 -0.05(-1.16%)
Nov 04, 2013 4.447 4.447 4.370 4.418 88,145,200 -0.03(-0.58%)
Nov 01, 2013 4.200 4.483 4.200 4.444 199,357,520 +0.27(+6.36%)
Oct 31, 2013 4.137 4.212 4.130 4.178 80,509,088 +0.03(+0.70%)
Oct 30, 2013 4.091 4.166 4.091 4.149 67,612,368 +0.06(+1.51%)
Oct 29, 2013 4.108 4.132 4.053 4.087 65,834,372 -0.00(-0.08%)
Oct 28, 2013 4.113 4.130 4.067 4.091 71,403,504 -0.02(-0.58%)
Oct 25, 2013 4.128 4.132 4.080 4.115 48,765,400 +0.02(+0.50%)
Oct 24, 2013 4.077 4.121 4.072 4.094 52,776,580 +0.02(+0.51%)
Oct 23, 2013 4.087 4.109 4.051 4.073 53,260,424 -0.05(-1.21%)
Oct 22, 2013 4.043 4.181 4.026 4.123 95,195,568 +0.09(+2.12%)
Oct 21, 2013 4.032 4.077 4.020 4.037 54,902,716 +0.01(+0.30%)
Oct 18, 2013 4.034 4.051 3.983 4.025 83,771,296 +0.02(+0.41%)
Oct 17, 2013 3.965 4.017 3.938 4.009 57,189,848 +0.02(+0.45%)
Oct 16, 2013 3.931 4.002 3.911 3.991 101,465,552 +0.08(+2.15%)
Oct 15, 2013 3.919 3.936 3.876 3.907 78,466,392 -0.02(-0.48%)
Oct 14, 2013 3.878 3.941 3.839 3.926 64,117,128 +0.02(+0.44%)
Oct 11, 2013 3.839 3.943 3.815 3.909 105,865,720 +0.08(+2.15%)
Oct 10, 2013 3.946 4.031 3.782 3.827 198,265,424 -0.05(-1.24%)
Oct 09, 2013 3.561 3.902 3.488 3.875 326,014,688 +0.32(+8.92%)
Oct 08, 2013 3.581 3.590 3.472 3.557 103,525,952 -0.03(-0.86%)
Oct 07, 2013 3.600 3.633 3.572 3.588 81,369,392 -0.06(-1.55%)
Oct 04, 2013 3.590 3.653 3.580 3.645 58,991,992 +0.06(+1.63%)
Oct 03, 2013 3.667 3.672 3.566 3.587 74,155,048 -0.08(-2.24%)
Oct 02, 2013 3.652 3.707 3.635 3.669 94,469,784 +0.02(+0.42%)
Oct 01, 2013 3.592 3.655 3.592 3.653 59,625,808 +0.05(+1.52%)
Sep 30, 2013 3.590 3.614 3.569 3.599 79,503,688 -0.03(-0.85%)
Sep 27, 2013 3.638 3.677 3.614 3.629 58,586,056 -0.02(-0.61%)
Sep 26, 2013 3.647 3.701 3.641 3.652 60,914,404 -0.02(-0.47%)
Sep 25, 2013 3.647 3.672 3.604 3.669 100,789,944 +0.03(+0.75%)
Sep 24, 2013 3.641 3.681 3.605 3.641 75,361,248 +0.01(+0.19%)
Sep 23, 2013 3.636 3.665 3.593 3.635 81,622,768 -0.00(-0.09%)
Sep 20, 2013 3.672 3.702 3.638 3.638 164,393,296 -0.02(-0.42%)
Sep 19, 2013 3.756 3.767 3.647 3.653 99,290,784 -0.08(-2.23%)
Sep 18, 2013 3.689 3.761 3.689 3.737 76,501,824 +0.02(+0.58%)
Sep 17, 2013 3.743 3.772 3.676 3.715 89,709,944 -0.01(-0.32%)
Sep 16, 2013 3.811 3.813 3.719 3.727 86,753,008 -0.06(-1.50%)
Sep 13, 2013 3.765 3.794 3.721 3.784 75,093,168 +0.02(+0.50%)
Sep 12, 2013 3.808 3.823 3.739 3.765 116,004,432 -0.05(-1.39%)
Sep 11, 2013 3.825 3.835 3.803 3.818 65,898,652 +0.00(+0.00%)
Sep 10, 2013 3.784 3.844 3.756 3.818 101,174,096 -0.02(-0.40%)
Sep 09, 2013 3.828 3.849 3.813 3.833 60,911,224 -0.01(-0.27%)
Sep 06, 2013 3.821 3.873 3.780 3.844 83,016,544 +0.05(+1.36%)
Sep 05, 2013 3.818 3.818 3.773 3.792 87,960,016 -0.03(-0.67%)
Sep 04, 2013 3.833 3.878 3.818 3.818 80,574,976 -0.02(-0.45%)
Sep 03, 2013 3.856 3.892 3.823 3.835 80,050,240 +0.01(+0.13%)
Aug 30, 2013 3.845 3.852 3.806 3.830 70,730,264 -0.03(-0.80%)
Aug 29, 2013 3.863 3.890 3.835 3.861 64,474,592 -0.02(-0.40%)
Aug 28, 2013 3.777 3.883 3.775 3.876 107,072,352 +0.11(+2.82%)
Aug 27, 2013 3.782 3.837 3.758 3.770 97,497,512 -0.05(-1.26%)
Aug 26, 2013 3.833 3.881 3.815 3.818 101,801,992 -0.02(-0.58%)
Aug 23, 2013 3.809 3.849 3.784 3.840 128,726,136 +0.03(+0.81%)
Aug 22, 2013 3.977 3.984 3.739 3.809 394,676,128 -0.54(-12.45%)
Aug 21, 2013 4.446 4.464 4.326 4.351 137,314,656 -0.08(-1.78%)
Aug 20, 2013 4.435 4.461 4.383 4.430 62,308,196 -0.01(-0.15%)
Aug 19, 2013 4.509 4.548 4.424 4.437 68,763,672 -0.09(-2.04%)
Aug 16, 2013 4.449 4.555 4.444 4.530 88,009,392 +0.08(+1.81%)
Aug 15, 2013 4.588 4.602 4.428 4.449 87,756,320 -0.21(-4.53%)
Aug 14, 2013 4.675 4.684 4.620 4.660 60,476,024 -0.02(-0.44%)
Aug 13, 2013 4.632 4.728 4.624 4.680 104,956,984 +0.10(+2.09%)
Aug 12, 2013 4.572 4.602 4.545 4.584 51,015,940 -0.01(-0.11%)
Aug 09, 2013 4.583 4.646 4.543 4.590 65,037,028 -0.02(-0.37%)
Aug 08, 2013 4.610 4.617 4.536 4.607 58,095,092 +0.03(+0.67%)
Aug 07, 2013 4.519 4.579 4.497 4.576 46,828,260 +0.04(+0.95%)
Aug 06, 2013 4.644 4.650 4.528 4.533 62,647,088 -0.10(-2.18%)
Aug 05, 2013 4.586 4.655 4.586 4.634 50,342,908 +0.01(+0.11%)
Aug 02, 2013 4.504 4.762 4.499 4.629 176,030,592 +0.13(+2.94%)
Aug 01, 2013 4.421 4.519 4.406 4.497 55,551,664 +0.09(+2.14%)
Jul 31, 2013 4.423 4.488 4.385 4.403 105,301,120 -0.02(-0.39%)
Jul 30, 2013 4.418 4.466 4.401 4.420 76,480,200 +0.02(+0.43%)
Jul 29, 2013 4.451 4.490 4.391 4.401 52,841,852 -0.05(-1.23%)
Jul 26, 2013 4.459 4.466 4.418 4.456 43,502,364 -0.04(-0.95%)
Jul 25, 2013 4.464 4.506 4.421 4.499 63,877,652 +0.02(+0.50%)
Jul 24, 2013 4.428 4.482 4.420 4.476 65,634,048 +0.07(+1.48%)
Jul 23, 2013 4.392 4.464 4.392 4.411 65,347,160 +0.04(+0.86%)
Jul 22, 2013 4.313 4.404 4.310 4.373 83,010,136 +0.06(+1.47%)
Jul 19, 2013 4.463 4.476 4.296 4.310 145,192,560 -0.20(-4.52%)
Jul 18, 2013 4.499 4.531 4.446 4.514 62,279,104 +0.01(+0.32%)
Jul 17, 2013 4.506 4.542 4.464 4.500 96,839,464 -0.04(-0.78%)
Jul 16, 2013 4.528 4.547 4.490 4.535 63,449,720 +0.01(+0.27%)
Jul 15, 2013 4.514 4.533 4.476 4.523 48,239,444 +0.03(+0.73%)
Jul 12, 2013 4.524 4.542 4.475 4.490 66,162,128 -0.03(-0.72%)
Jul 11, 2013 4.497 4.550 4.456 4.523 117,480,712 +0.08(+1.74%)
Jul 10, 2013 4.471 4.579 4.406 4.446 193,752,000 +0.08(+1.81%)
Jul 09, 2013 4.380 4.392 4.334 4.367 57,398,656 +0.05(+1.19%)
Jul 08, 2013 4.408 4.435 4.305 4.315 65,011,212 -0.07(-1.60%)
Jul 05, 2013 4.336 4.415 4.320 4.386 74,728,384 +0.07(+1.59%)
Jul 03, 2013 4.265 4.332 4.245 4.317 43,667,324 +0.03(+0.64%)
Jul 02, 2013 4.267 4.322 4.250 4.289 60,041,680 +0.02(+0.36%)
Jul 01, 2013 4.277 4.303 4.252 4.274 58,218,980 +0.02(+0.52%)
Jun 28, 2013 4.209 4.272 4.197 4.252 92,649,320 +0.01(+0.12%)
Jun 27, 2013 4.133 4.247 4.130 4.247 90,560,872 +0.13(+3.17%)
Jun 26, 2013 4.147 4.202 4.101 4.116 84,528,224 +0.03(+0.67%)
Jun 25, 2013 4.067 4.163 4.065 4.089 84,207,816 +0.07(+1.79%)
Jun 24, 2013 4.104 4.115 3.976 4.017 93,297,664 -0.12(-2.98%)
Jun 21, 2013 4.276 4.295 4.133 4.140 137,933,776 -0.10(-2.31%)
Jun 20, 2013 4.392 4.392 4.212 4.238 103,897,760 -0.12(-2.79%)
Jun 19, 2013 4.356 4.435 4.338 4.360 101,074,440 -0.00(-0.04%)
Jun 18, 2013 4.315 4.380 4.308 4.362 67,040,472 +0.05(+1.11%)
Jun 17, 2013 4.265 4.343 4.260 4.313 77,235,800 +0.07(+1.70%)
Jun 14, 2013 4.274 4.301 4.209 4.241 56,865,864 -0.03(-0.76%)
Jun 13, 2013 4.248 4.334 4.217 4.274 80,018,952 +0.00(+0.08%)
Jun 12, 2013 4.233 4.370 4.233 4.271 129,436,888 +0.11(+2.76%)
Jun 11, 2013 4.161 4.221 4.130 4.156 72,960,664 -0.04(-1.02%)
Jun 10, 2013 4.228 4.254 4.173 4.199 82,618,712 -0.05(-1.29%)
Jun 07, 2013 4.171 4.253 4.159 4.253 74,922,472 +0.10(+2.31%)
Jun 06, 2013 4.149 4.212 4.065 4.157 88,355,960 +0.01(+0.25%)
Jun 05, 2013 4.209 4.228 4.135 4.147 92,554,752 -0.07(-1.75%)
Jun 04, 2013 4.259 4.320 4.187 4.221 99,004,624 -0.05(-1.12%)
Jun 03, 2013 4.193 4.296 4.178 4.269 120,644,784 +0.08(+1.97%)
May 31, 2013 4.312 4.344 4.183 4.187 130,474,528 -0.14(-3.33%)
May 30, 2013 4.317 4.367 4.295 4.331 138,272,640 +0.00(+0.08%)
May 29, 2013 4.190 4.344 4.185 4.327 131,285,904 +0.10(+2.39%)
May 28, 2013 4.183 4.235 4.151 4.226 114,615,824 +0.08(+1.82%)
May 24, 2013 4.214 4.248 4.142 4.151 171,004,448 -0.11(-2.61%)
May 23, 2013 3.979 4.277 3.926 4.262 511,149,632 +0.62(+17.10%)
May 22, 2013 3.629 3.695 3.619 3.640 202,427,504 +0.02(+0.57%)
May 21, 2013 3.640 3.664 3.606 3.619 63,703,652 -0.01(-0.33%)
May 20, 2013 3.641 3.662 3.605 3.631 65,707,228 -0.02(-0.42%)
May 17, 2013 3.667 3.684 3.611 3.647 85,328,872 -0.02(-0.42%)
May 16, 2013 3.585 3.693 3.585 3.662 101,501,168 +0.07(+1.86%)
May 15, 2013 3.674 3.676 3.561 3.595 122,788,648 -0.07(-1.78%)
May 13, 2013 3.677 3.691 3.635 3.660 48,929,584 -0.03(-0.88%)
May 10, 2013 3.648 3.710 3.633 3.693 74,299,976 +0.06(+1.70%)
May 09, 2013 3.607 3.717 3.600 3.631 90,333,744 +0.02(+0.52%)
May 08, 2013 3.509 3.612 3.504 3.612 74,924,048 +0.10(+2.78%)
May 07, 2013 3.554 3.576 3.508 3.515 76,869,600 -0.02(-0.68%)
May 06, 2013 3.542 3.566 3.523 3.539 44,315,944 +0.00(+0.05%)
May 03, 2013 3.537 3.591 3.506 3.537 63,768,128 +0.03(+0.88%)
May 02, 2013 3.503 3.535 3.480 3.506 54,869,132 +0.02(+0.49%)
May 01, 2013 3.511 3.528 3.455 3.489 88,243,504 -0.04(-1.21%)
Apr 30, 2013 3.523 3.549 3.470 3.532 88,008,528 +0.02(+0.49%)
Apr 29, 2013 3.436 3.533 3.415 3.515 92,851,832 +0.09(+2.65%)
Apr 26, 2013 3.371 3.489 3.359 3.424 158,614,656 +0.07(+1.94%)
Apr 25, 2013 3.415 3.429 3.357 3.359 131,269,312 -0.04(-1.26%)
Apr 24, 2013 3.347 3.489 3.341 3.401 150,376,016 +0.03(+0.97%)
Apr 23, 2013 3.386 3.429 3.352 3.369 116,728,336 -0.02(-0.56%)
Apr 22, 2013 3.376 3.395 3.311 3.388 133,299,984 +0.03(+1.02%)
Apr 19, 2013 3.359 3.417 3.269 3.353 165,826,848 -0.11(-3.22%)
Apr 18, 2013 3.520 3.528 3.439 3.465 108,963,712 -0.05(-1.37%)
Apr 17, 2013 3.578 3.583 3.503 3.513 91,538,288 -0.09(-2.57%)
Apr 16, 2013 3.563 3.624 3.544 3.605 81,213,232 +0.06(+1.69%)
Apr 15, 2013 3.561 3.626 3.545 3.545 92,863,584 -0.04(-1.05%)
Apr 12, 2013 3.563 3.590 3.542 3.583 114,081,384 +0.00(+0.10%)
Apr 11, 2013 3.599 3.647 3.533 3.580 278,329,920 -0.25(-6.45%)
Apr 10, 2013 3.801 3.849 3.801 3.827 92,864,536 +0.02(+0.45%)
Apr 09, 2013 3.768 3.827 3.753 3.809 96,170,136 +0.05(+1.32%)
Apr 08, 2013 3.792 3.813 3.713 3.760 88,926,912 -0.01(-0.18%)
Apr 05, 2013 3.770 3.787 3.736 3.767 110,101,656 -0.06(-1.48%)
Apr 04, 2013 3.749 3.828 3.736 3.823 120,143,520 +0.07(+1.78%)
Apr 03, 2013 3.756 3.847 3.744 3.756 175,735,856 -0.03(-0.86%)
Apr 02, 2013 3.832 3.854 3.741 3.789 282,952,544 -0.21(-5.19%)
Apr 01, 2013 4.068 4.123 3.988 3.996 147,190,176 -0.09(-2.22%)
Mar 28, 2013 4.029 4.103 4.012 4.087 142,224,288 +0.04(+1.10%)
Mar 27, 2013 4.015 4.075 3.998 4.043 139,741,856 -0.01(-0.25%)
Mar 26, 2013 3.974 4.065 3.960 4.053 159,423,424 +0.09(+2.34%)
Mar 25, 2013 3.957 4.019 3.928 3.960 172,541,216 +0.01(+0.26%)
Mar 22, 2013 3.827 3.967 3.827 3.950 162,917,648 +0.12(+3.23%)
Mar 21, 2013 3.899 3.952 3.818 3.827 212,503,312 -0.10(-2.62%)
Mar 20, 2013 3.965 4.043 3.923 3.929 207,101,872 -0.03(-0.82%)
Mar 19, 2013 3.911 3.967 3.880 3.962 197,511,984 +0.05(+1.23%)
Mar 18, 2013 3.815 3.928 3.806 3.914 229,261,520 +0.11(+2.93%)
Mar 15, 2013 3.765 3.803 3.727 3.803 185,529,968 +0.04(+1.14%)
Mar 14, 2013 3.655 3.761 3.648 3.760 141,627,248 +0.10(+2.86%)
Mar 13, 2013 3.665 3.667 3.611 3.655 80,817,008 -0.01(-0.37%)
Mar 12, 2013 3.600 3.677 3.590 3.669 103,117,976 +0.06(+1.76%)
Mar 11, 2013 3.568 3.608 3.561 3.605 85,864,680 +0.01(+0.14%)
Mar 08, 2013 3.621 3.628 3.579 3.600 112,773,584 +0.03(+0.72%)
Mar 07, 2013 3.588 3.621 3.559 3.575 104,442,528 -0.01(-0.38%)
Mar 06, 2013 3.525 3.657 3.515 3.588 196,622,704 +0.10(+2.75%)
Mar 05, 2013 3.443 3.530 3.439 3.492 107,993,328 +0.07(+2.00%)
Mar 04, 2013 3.441 3.453 3.392 3.424 111,942,704 -0.03(-0.89%)
Mar 01, 2013 3.437 3.491 3.405 3.455 118,628,472 +0.00(+0.05%)
Feb 28, 2013 3.429 3.473 3.395 3.453 158,521,312 +0.06(+1.87%)
Feb 27, 2013 3.400 3.403 3.362 3.389 172,126,224 -0.00(-0.10%)
Feb 26, 2013 3.280 3.415 3.266 3.393 227,205,264 +0.12(+3.78%)
Feb 25, 2013 3.293 3.335 3.263 3.269 241,837,616 -0.02(-0.68%)
Feb 22, 2013 2.932 3.400 3.105 3.292 777,245,888 +0.36(+12.28%)
Feb 21, 2013 2.848 2.947 2.841 2.932 217,421,248 +0.07(+2.40%)
Feb 20, 2013 2.916 2.944 2.853 2.863 105,059,384 -0.03(-1.12%)
Feb 19, 2013 2.889 2.940 2.872 2.896 101,766,952 +0.02(+0.60%)
Feb 15, 2013 2.933 2.937 2.867 2.879 89,404,328 -0.04(-1.41%)
Feb 14, 2013 2.920 2.935 2.876 2.920 83,202,016 +0.00(+0.12%)
Feb 13, 2013 2.928 2.942 2.892 2.916 67,052,600 -0.02(-0.53%)
Feb 12, 2013 2.887 2.952 2.870 2.932 86,946,560 +0.05(+1.60%)
Feb 11, 2013 2.891 2.904 2.860 2.885 64,931,364 -0.01(-0.24%)
Feb 08, 2013 2.820 2.896 2.815 2.892 87,386,920 +0.07(+2.62%)
Feb 07, 2013 2.853 2.858 2.789 2.819 95,003,160 -0.04(-1.50%)
Feb 06, 2013 2.916 2.925 2.846 2.861 134,528,288 +0.09(+3.15%)
Feb 04, 2013 2.796 2.863 2.769 2.774 96,601,640 -0.05(-1.70%)
Feb 01, 2013 2.858 2.872 2.815 2.822 97,729,152 -0.01(-0.30%)
Jan 31, 2013 2.808 2.858 2.771 2.831 119,615,008 +0.02(+0.67%)
Jan 30, 2013 2.831 2.841 2.791 2.812 119,581,504 -0.01(-0.49%)
Jan 29, 2013 2.892 2.901 2.795 2.825 182,948,384 -0.09(-3.17%)
Jan 28, 2013 2.918 2.944 2.897 2.918 92,880,344 +0.01(+0.18%)
Jan 25, 2013 2.930 2.953 2.904 2.913 89,997,040 -0.00(-0.12%)
Jan 24, 2013 2.908 2.966 2.885 2.916 99,506,808 +0.00(+0.00%)
Jan 23, 2013 2.971 2.990 2.899 2.916 117,050,504 -0.04(-1.39%)
Jan 22, 2013 2.949 2.980 2.916 2.957 162,592,608 +0.02(+0.82%)
Jan 18, 2013 2.891 2.944 2.891 2.933 137,360,672 +0.00(+0.00%)
Jan 17, 2013 2.957 2.992 2.921 2.933 166,597,184 -0.02(-0.58%)
Jan 16, 2013 2.829 2.969 2.826 2.951 274,080,672 +0.12(+4.11%)
Jan 15, 2013 2.884 2.891 2.808 2.834 228,529,280 -0.07(-2.48%)
Jan 14, 2013 2.820 2.969 2.807 2.906 362,056,320 +0.14(+4.89%)
Jan 11, 2013 2.825 2.868 2.717 2.771 228,285,280 -0.02(-0.74%)
Jan 10, 2013 2.745 2.801 2.692 2.791 211,822,832 +0.07(+2.71%)
Jan 09, 2013 2.680 2.729 2.666 2.717 200,473,040 +0.08(+2.99%)
Jan 08, 2013 2.613 2.651 2.544 2.639 191,863,776 +0.04(+1.45%)
Jan 07, 2013 2.604 2.651 2.597 2.601 111,933,128 +0.01(+0.20%)
Jan 04, 2013 2.616 2.637 2.584 2.596 128,411,816 +0.00(+0.00%)
Jan 03, 2013 2.594 2.695 2.558 2.596 250,111,648 +0.02(+0.80%)
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.