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 (%)
Feb 27, 2015 5.826 5.999 5.816 5.973 172,285,936 +0.14(+2.44%)
Feb 26, 2015 11.83 11.88 5.776 5.831 189,568,832 -0.11(-1.90%)
Feb 25, 2015 12.13 12.24 5.901 5.944 367,275,904 -0.65(-9.92%)
Feb 24, 2015 6.556 6.636 6.517 6.599 94,274,800 +0.05(+0.79%)
Feb 23, 2015 6.598 6.601 6.502 6.548 58,019,952 -0.03(-0.52%)
Feb 20, 2015 6.574 6.599 6.486 6.582 43,852,596 +0.00(+0.03%)
Feb 19, 2015 6.541 6.585 6.489 6.580 33,433,052 +0.04(+0.60%)
Feb 18, 2015 6.615 6.615 6.500 6.541 48,095,936 -0.07(-0.99%)
Feb 17, 2015 6.610 6.663 6.567 6.606 44,151,204 -0.01(-0.08%)
Feb 13, 2015 13.13 6.611 6.611 6.611 42,578,048 +0.03(+0.50%)
Feb 12, 2015 6.591 6.661 6.555 6.579 53,566,760 +0.03(+0.50%)
Feb 11, 2015 6.496 6.591 6.495 6.546 46,388,324 +0.05(+0.77%)
Feb 10, 2015 6.496 6.568 6.457 6.496 45,384,908 +0.04(+0.66%)
Feb 09, 2015 6.486 6.487 6.397 6.454 46,474,300 -0.05(-0.82%)
Feb 06, 2015 6.505 6.627 6.486 6.507 48,885,480 +0.00(+0.00%)
Feb 05, 2015 6.510 6.546 6.481 6.507 36,769,180 +0.01(+0.13%)
Feb 04, 2015 6.448 6.565 6.448 6.498 61,122,420 +0.02(+0.34%)
Feb 03, 2015 6.292 6.481 6.292 6.476 85,213,832 +0.22(+3.56%)
Feb 02, 2015 6.217 6.268 6.076 6.253 90,166,008 +0.06(+0.94%)
Jan 30, 2015 6.416 6.426 6.183 6.195 102,050,272 -0.28(-4.27%)
Jan 29, 2015 6.395 6.496 6.301 6.471 59,209,688 +0.10(+1.56%)
Jan 28, 2015 6.486 6.534 6.363 6.371 62,152,092 -0.03(-0.54%)
Jan 27, 2015 6.423 6.490 6.296 6.406 100,328,160 -0.25(-3.81%)
Jan 26, 2015 6.814 6.814 6.633 6.659 65,702,772 -0.21(-3.09%)
Jan 23, 2015 6.851 6.901 6.817 6.872 41,655,260 +0.00(+0.05%)
Jan 22, 2015 6.673 6.874 6.615 6.868 68,130,760 +0.26(+3.86%)
Jan 21, 2015 13.17 6.682 13.13 6.613 48,942,884 -0.01(-0.13%)
Jan 20, 2015 6.591 6.670 6.534 6.622 59,725,608 +0.05(+0.73%)
Jan 16, 2015 12.99 6.574 6.574 6.574 83,334,624 +0.03(+0.39%)
Jan 15, 2015 13.53 13.59 6.544 6.548 80,296,952 -0.22(-3.22%)
Jan 14, 2015 6.771 6.778 6.651 6.766 60,521,112 -0.06(-0.88%)
Jan 13, 2015 13.70 13.95 13.53 6.826 67,301,032 -0.02(-0.28%)
Jan 12, 2015 6.975 6.995 6.819 6.844 52,118,292 -0.13(-1.84%)
Jan 09, 2015 7.002 7.047 6.895 6.973 56,600,492 -0.00(-0.02%)
Jan 08, 2015 6.879 7.011 6.872 6.975 57,223,836 +0.16(+2.39%)
Jan 07, 2015 6.779 6.815 6.726 6.812 61,286,856 +0.08(+1.17%)
Jan 06, 2015 6.836 6.896 6.673 6.733 69,919,744 -0.05(-0.76%)
Jan 05, 2015 6.824 6.874 6.733 6.784 63,182,652 -0.11(-1.66%)
Jan 02, 2015 6.868 6.940 6.786 6.899 57,227,264 +0.02(+0.27%)
Dec 31, 2014 13.97 6.880 6.880 6.880 46,311,400 -0.10(-1.45%)
Dec 30, 2014 6.956 7.007 6.952 6.982 33,591,808 +0.00(+0.02%)
Dec 29, 2014 6.958 7.012 6.927 6.980 43,153,044 +0.00(+0.02%)
Dec 26, 2014 6.949 7.021 6.944 6.978 28,552,256 +0.03(+0.39%)
Dec 24, 2014 13.88 6.951 6.951 6.951 35,507,952 +0.03(+0.45%)
Dec 23, 2014 6.848 6.961 6.846 6.920 56,370,840 +0.10(+1.41%)
Dec 22, 2014 6.855 6.928 6.776 6.824 63,034,828 -0.02(-0.25%)
Dec 19, 2014 6.820 6.903 6.803 6.841 108,463,568 +0.01(+0.20%)
Dec 18, 2014 6.702 6.831 6.680 6.827 72,416,072 +0.20(+3.03%)
Dec 17, 2014 6.522 6.646 6.500 6.627 67,235,232 +0.23(+3.56%)
Dec 16, 2014 12.76 6.568 12.73 6.399 66,546,020 -0.05(-0.77%)
Dec 15, 2014 6.524 6.556 6.414 6.448 72,560,560 -0.07(-1.05%)
Dec 12, 2014 6.551 6.614 6.492 6.517 77,728,632 -0.08(-1.20%)
Dec 11, 2014 6.395 6.669 6.395 6.596 71,831,008 +0.19(+2.97%)
Dec 10, 2014 6.438 6.548 6.392 6.406 80,240,136 -0.14(-2.20%)
Dec 09, 2014 6.436 6.579 6.402 6.550 61,538,040 -0.04(-0.68%)
Dec 08, 2014 6.644 6.670 6.534 6.594 70,419,184 -0.19(-2.76%)
Dec 05, 2014 6.706 6.798 6.690 6.781 52,308,628 +0.08(+1.23%)
Dec 04, 2014 6.695 6.730 6.632 6.699 43,665,652 +0.00(+0.05%)
Dec 03, 2014 6.649 6.745 6.647 6.695 64,602,332 +0.02(+0.26%)
Dec 02, 2014 6.575 6.742 6.531 6.678 56,403,548 +0.07(+1.01%)
Dec 01, 2014 6.601 6.716 6.591 6.611 82,171,200 -0.09(-1.28%)
Nov 28, 2014 6.644 6.785 6.627 6.697 44,918,804 -0.02(-0.26%)
Nov 26, 2014 12.82 6.714 6.714 6.714 165,841,616 +0.26(+4.07%)
Nov 25, 2014 6.430 6.558 6.430 6.452 110,958,744 +0.02(+0.35%)
Nov 24, 2014 6.436 6.481 6.400 6.430 63,406,220 +0.04(+0.64%)
Nov 21, 2014 6.390 6.421 6.328 6.388 76,195,392 +0.06(+0.89%)
Nov 20, 2014 6.347 6.387 6.315 6.332 42,874,668 -0.04(-0.67%)
Nov 19, 2014 6.431 6.433 6.359 6.375 32,193,056 -0.05(-0.85%)
Nov 18, 2014 6.452 6.481 6.423 6.430 34,909,136 +0.02(+0.24%)
Nov 17, 2014 6.296 6.430 6.296 6.414 48,977,984 +0.08(+1.33%)
Nov 14, 2014 6.248 6.354 6.246 6.330 36,953,104 +0.10(+1.54%)
Nov 13, 2014 6.275 6.304 6.210 6.234 44,787,160 -0.03(-0.41%)
Nov 12, 2014 6.286 6.322 6.255 6.260 36,786,700 -0.04(-0.68%)
Nov 11, 2014 6.327 6.352 6.265 6.303 41,636,744 -0.02(-0.38%)
Nov 10, 2014 6.262 6.352 6.258 6.327 55,851,828 +0.09(+1.43%)
Nov 07, 2014 6.217 6.245 6.176 6.238 52,475,532 +0.04(+0.64%)
Nov 06, 2014 6.178 6.244 6.171 6.198 40,786,576 -0.01(-0.08%)
Nov 05, 2014 6.202 6.229 6.148 6.203 43,400,756 +0.05(+0.78%)
Nov 04, 2014 6.171 6.241 6.136 6.155 59,554,452 +0.01(+0.11%)
Nov 03, 2014 6.178 6.198 6.133 6.148 72,888,352 -0.00(-0.06%)
Oct 31, 2014 6.130 6.164 6.083 6.152 116,930,112 +0.10(+1.59%)
Oct 30, 2014 6.097 6.133 6.037 6.056 82,440,640 -0.01(-0.17%)
Oct 29, 2014 6.092 6.155 6.008 6.066 81,348,888 -0.03(-0.45%)
Oct 28, 2014 6.073 6.133 6.066 6.093 72,997,608 +0.04(+0.68%)
Oct 27, 2014 5.992 6.071 5.967 6.052 58,862,632 +0.06(+1.06%)
Oct 24, 2014 6.001 6.073 5.955 5.989 73,899,840 -0.00(-0.03%)
Oct 23, 2014 5.955 6.037 5.951 5.991 58,600,016 +0.08(+1.30%)
Oct 22, 2014 11.91 5.983 5.907 5.913 78,046,384 -0.04(-0.72%)
Oct 21, 2014 5.876 5.969 5.860 5.956 70,282,032 +0.16(+2.72%)
Oct 20, 2014 5.661 5.823 5.655 5.799 82,875,984 -0.06(-1.00%)
Oct 17, 2014 11.75 11.82 5.793 5.857 90,078,072 +0.03(+0.47%)
Oct 16, 2014 5.444 5.859 5.437 5.829 136,602,704 +0.21(+3.66%)
Oct 15, 2014 5.589 5.679 5.421 5.624 116,194,336 +0.10(+1.74%)
Oct 14, 2014 5.605 5.655 5.512 5.528 76,286,016 -0.08(-1.38%)
Oct 13, 2014 5.696 5.723 5.526 5.605 116,799,328 -0.14(-2.42%)
Oct 10, 2014 5.864 5.917 5.740 5.744 83,885,752 -0.14(-2.39%)
Oct 09, 2014 6.136 6.148 5.876 5.884 81,576,176 -0.27(-4.45%)
Oct 08, 2014 5.982 6.178 5.949 6.159 99,808,400 +0.12(+1.99%)
Oct 07, 2014 6.260 6.320 6.025 6.039 132,711,256 -0.28(-4.48%)
Oct 06, 2014 6.361 6.435 6.263 6.322 325,074,656 +0.29(+4.74%)
Oct 03, 2014 5.943 6.049 5.943 6.035 53,998,860 +0.12(+2.00%)
Oct 02, 2014 5.934 5.965 5.817 5.917 54,970,316 -0.01(-0.12%)
Oct 01, 2014 6.068 6.069 5.898 5.924 78,908,272 -0.16(-2.59%)
Sep 30, 2014 6.033 6.112 6.011 6.081 62,633,632 +0.09(+1.43%)
Sep 29, 2014 6.009 6.025 5.937 5.996 53,393,888 -0.07(-1.13%)
Sep 26, 2014 6.040 6.087 6.006 6.064 56,734,360 +0.02(+0.28%)
Sep 25, 2014 6.169 6.171 6.030 6.047 48,605,708 -0.12(-1.89%)
Sep 24, 2014 6.133 6.172 6.054 6.164 68,383,112 +0.03(+0.45%)
Sep 23, 2014 6.224 6.272 6.135 6.136 63,726,500 -0.12(-1.86%)
Sep 22, 2014 6.376 6.376 6.239 6.253 39,212,064 -0.05(-0.87%)
Sep 19, 2014 6.373 6.409 6.296 6.308 68,516,688 -0.04(-0.59%)
Sep 18, 2014 6.280 6.362 6.274 6.346 45,729,304 +0.06(+0.93%)
Sep 17, 2014 6.229 6.322 6.219 6.287 50,917,516 +0.07(+1.13%)
Sep 16, 2014 6.214 6.229 6.174 6.217 44,661,032 +0.00(+0.03%)
Sep 15, 2014 6.265 6.267 6.194 6.215 42,427,612 -0.05(-0.85%)
Sep 12, 2014 6.303 6.318 6.258 6.268 44,525,976 -0.03(-0.54%)
Sep 11, 2014 6.344 6.349 6.262 6.303 46,863,592 -0.05(-0.73%)
Sep 10, 2014 6.332 6.342 6.303 6.349 45,831,080 +0.04(+0.65%)
Sep 09, 2014 6.364 6.370 6.280 6.308 60,045,212 -0.08(-1.31%)
Sep 08, 2014 6.387 6.424 6.363 6.392 42,968,484 -0.05(-0.80%)
Sep 05, 2014 6.445 6.457 6.374 6.443 65,708,424 -0.01(-0.21%)
Sep 04, 2014 6.524 6.553 6.426 6.457 50,363,900 -0.07(-1.08%)
Sep 03, 2014 6.538 6.558 6.522 6.527 39,978,468 +0.00(+0.05%)
Sep 02, 2014 6.515 6.527 6.457 6.524 42,136,568 +0.01(+0.13%)
Aug 29, 2014 13.04 6.515 6.515 6.515 39,889,872 +0.00(+0.03%)
Aug 28, 2014 6.498 6.531 6.447 6.514 40,661,592 -0.03(-0.45%)
Aug 27, 2014 6.481 6.550 6.436 6.543 56,665,424 +0.06(+0.87%)
Aug 26, 2014 6.385 6.538 6.363 6.486 81,201,056 +0.12(+1.83%)
Aug 25, 2014 6.342 6.406 6.306 6.370 63,897,004 +0.05(+0.84%)
Aug 22, 2014 6.318 6.356 6.284 6.316 83,984,008 -0.03(-0.43%)
Aug 21, 2014 6.068 6.412 6.047 6.344 230,397,040 +0.32(+5.35%)
Aug 20, 2014 6.124 6.124 5.979 6.021 109,136,256 -0.06(-1.01%)
Aug 19, 2014 6.088 6.133 6.051 6.083 51,248,292 +0.02(+0.40%)
Aug 18, 2014 6.088 6.093 6.039 6.059 55,878,224 +0.05(+0.77%)
Aug 15, 2014 6.126 6.126 5.987 6.013 67,144,704 -0.09(-1.46%)
Aug 14, 2014 6.052 6.106 5.994 6.102 57,298,872 +0.05(+0.82%)
Aug 13, 2014 6.045 6.059 6.009 6.052 39,586,312 +0.03(+0.51%)
Aug 12, 2014 6.049 6.057 5.977 6.021 28,255,744 -0.01(-0.23%)
Aug 11, 2014 6.075 6.092 6.021 6.035 34,854,428 +0.01(+0.09%)
Aug 08, 2014 5.961 6.035 5.937 6.030 32,950,162 +0.06(+1.01%)
Aug 07, 2014 6.039 6.066 5.943 5.970 37,606,464 -0.04(-0.63%)
Aug 06, 2014 5.944 6.049 5.907 6.008 35,648,744 -0.01(-0.09%)
Aug 05, 2014 6.020 6.057 5.970 6.013 32,900,970 -0.04(-0.74%)
Aug 04, 2014 6.049 6.078 6.001 6.057 37,273,996 +0.02(+0.40%)
Aug 01, 2014 6.057 6.075 5.910 6.033 69,240,016 -0.07(-1.18%)
Jul 31, 2014 6.126 6.148 6.078 6.106 62,206,604 -0.09(-1.38%)
Jul 30, 2014 6.172 6.206 6.145 6.191 56,716,192 +0.03(+0.47%)
Jul 29, 2014 6.123 6.208 6.104 6.162 71,233,936 +0.06(+0.96%)
Jul 28, 2014 6.069 6.106 6.044 6.104 39,587,528 +0.03(+0.48%)
Jul 25, 2014 5.960 6.099 5.944 6.075 47,921,932 +0.07(+1.11%)
Jul 24, 2014 6.023 6.032 5.979 6.008 44,237,720 +0.01(+0.17%)
Jul 23, 2014 6.030 6.061 5.997 5.997 37,443,972 -0.03(-0.48%)
Jul 22, 2014 5.924 6.051 5.919 6.027 47,622,016 +0.11(+1.83%)
Jul 21, 2014 5.963 5.973 5.896 5.919 42,582,620 -0.05(-0.83%)
Jul 18, 2014 5.919 5.973 5.905 5.968 60,543,492 +0.07(+1.10%)
Jul 17, 2014 5.948 5.948 5.886 5.903 79,496,416 -0.07(-1.12%)
Jul 16, 2014 5.901 6.021 5.901 5.970 112,084,232 +0.11(+1.96%)
Jul 15, 2014 5.889 5.910 5.829 5.855 45,012,980 +0.00(+0.00%)
Jul 14, 2014 5.864 5.888 5.831 5.855 63,369,716 +0.03(+0.53%)
Jul 11, 2014 5.817 5.860 5.811 5.824 37,671,104 +0.02(+0.35%)
Jul 10, 2014 5.733 5.831 5.699 5.804 50,335,328 +0.03(+0.59%)
Jul 09, 2014 5.752 5.793 5.745 5.769 33,077,016 +0.03(+0.45%)
Jul 08, 2014 5.809 5.817 5.732 5.744 41,792,696 -0.06(-1.09%)
Jul 07, 2014 5.814 5.829 5.773 5.807 40,285,196 -0.02(-0.38%)
Jul 03, 2014 11.67 5.829 5.829 5.829 31,211,770 +0.02(+0.35%)
Jul 02, 2014 5.865 5.871 5.805 5.809 52,265,904 -0.05(-0.88%)
Jul 01, 2014 5.817 5.901 5.775 5.860 49,707,784 +0.09(+1.48%)
Jun 30, 2014 5.811 5.833 5.768 5.775 41,304,120 -0.04(-0.68%)
Jun 27, 2014 5.807 5.833 5.773 5.814 53,169,520 +0.00(+0.00%)
Jun 26, 2014 5.788 5.821 5.757 5.814 38,362,772 +0.05(+0.95%)
Jun 25, 2014 5.804 5.804 5.735 5.759 59,033,412 -0.06(-1.06%)
Jun 24, 2014 5.922 5.927 5.817 5.821 57,602,404 -0.10(-1.65%)
Jun 23, 2014 5.895 5.922 5.831 5.919 47,880,964 +0.05(+0.88%)
Jun 20, 2014 5.920 5.924 5.865 5.867 64,043,720 -0.04(-0.75%)
Jun 19, 2014 5.948 5.967 5.888 5.912 34,737,208 -0.04(-0.66%)
Jun 18, 2014 5.991 5.997 5.900 5.951 37,028,864 -0.03(-0.57%)
Jun 17, 2014 5.984 6.013 5.953 5.985 40,477,800 +0.00(+0.03%)
Jun 16, 2014 6.011 6.011 5.937 5.984 57,699,488 -0.04(-0.74%)
Jun 13, 2014 5.829 6.035 5.797 6.028 129,401,408 +0.30(+5.30%)
Jun 12, 2014 5.785 5.881 5.708 5.725 73,236,240 +0.02(+0.42%)
Jun 11, 2014 5.737 5.766 5.682 5.701 33,331,890 -0.06(-1.07%)
Jun 10, 2014 5.766 5.802 5.740 5.763 27,286,992 -0.04(-0.68%)
Jun 06, 2014 5.802 5.828 5.790 5.802 34,908,576 -0.01(-0.09%)
Jun 05, 2014 5.780 5.812 5.754 5.807 36,299,488 +0.02(+0.33%)
Jun 04, 2014 5.752 5.807 5.737 5.788 33,009,780 +0.01(+0.21%)
Jun 03, 2014 5.730 5.797 5.697 5.776 46,887,336 +0.04(+0.78%)
Jun 02, 2014 5.721 5.768 5.667 5.732 59,527,076 -0.01(-0.21%)
May 30, 2014 5.754 5.795 5.720 5.744 72,480,856 -0.02(-0.42%)
May 29, 2014 5.730 5.800 5.715 5.768 57,449,060 +0.05(+0.87%)
May 28, 2014 5.667 5.757 5.658 5.718 55,423,696 +0.04(+0.76%)
May 27, 2014 5.744 5.769 5.624 5.675 115,836,400 -0.11(-1.84%)
May 23, 2014 11.08 5.781 5.781 5.781 261,741,392 +0.07(+1.25%)
May 22, 2014 5.564 5.720 5.555 5.710 52,153,356 +0.13(+2.41%)
May 21, 2014 5.655 5.674 5.552 5.576 59,644,496 -0.05(-0.85%)
May 20, 2014 5.682 5.699 5.605 5.624 51,018,616 -0.05(-0.94%)
May 19, 2014 5.581 5.687 5.568 5.677 51,136,304 +0.10(+1.81%)
May 16, 2014 5.550 5.576 5.518 5.576 46,843,260 +0.02(+0.34%)
May 15, 2014 5.653 5.673 5.547 5.557 42,086,116 -0.10(-1.70%)
May 14, 2014 5.680 5.716 5.641 5.653 39,535,528 -0.05(-0.93%)
May 13, 2014 5.644 5.716 5.625 5.706 42,784,244 +0.08(+1.40%)
May 12, 2014 5.555 5.639 5.552 5.627 34,769,604 +0.08(+1.42%)
May 09, 2014 5.526 5.555 5.487 5.548 32,678,934 +0.02(+0.40%)
May 08, 2014 5.536 5.625 5.502 5.526 39,019,512 -0.02(-0.28%)
May 07, 2014 5.545 5.565 5.460 5.541 49,345,656 +0.03(+0.59%)
May 06, 2014 5.569 5.589 5.504 5.509 39,955,212 -0.06(-1.14%)
May 05, 2014 5.536 5.586 5.492 5.572 40,919,884 +0.00(+0.03%)
May 02, 2014 5.613 5.622 5.553 5.571 37,435,788 -0.03(-0.46%)
May 01, 2014 5.679 5.706 5.576 5.596 52,164,296 -0.07(-1.27%)
Apr 30, 2014 5.620 5.704 5.596 5.668 66,066,000 +0.02(+0.30%)
Apr 29, 2014 5.610 5.673 5.593 5.651 71,468,576 +0.13(+2.39%)
Apr 28, 2014 5.427 5.543 5.401 5.519 61,910,792 +0.10(+1.93%)
Apr 25, 2014 5.457 5.475 5.389 5.415 53,103,964 -0.07(-1.31%)
Apr 24, 2014 5.476 5.500 5.444 5.487 67,863,704 +0.04(+0.82%)
Apr 23, 2014 5.459 5.480 5.416 5.442 51,180,392 -0.01(-0.09%)
Apr 22, 2014 5.468 5.499 5.423 5.447 78,737,224 -0.03(-0.53%)
Apr 21, 2014 5.493 5.562 5.466 5.476 89,163,168 +0.00(+0.03%)
Apr 17, 2014 11.07 5.475 5.475 5.475 136,361,216 -0.10(-1.72%)
Apr 16, 2014 5.589 5.675 5.536 5.571 67,371,232 +0.02(+0.31%)
Apr 15, 2014 5.656 5.658 5.465 5.553 76,661,760 -0.09(-1.55%)
Apr 14, 2014 5.589 5.708 5.583 5.641 80,780,208 +0.08(+1.39%)
Apr 11, 2014 5.584 5.648 5.562 5.564 109,277,168 -0.06(-1.07%)
Apr 10, 2014 5.709 5.812 5.622 5.624 149,030,736 +0.01(+0.24%)
Apr 09, 2014 5.596 5.637 5.535 5.610 73,317,936 +0.05(+0.83%)
Apr 08, 2014 5.605 5.620 5.476 5.564 79,259,376 -0.04(-0.76%)
Apr 07, 2014 5.641 5.675 5.574 5.607 71,084,808 +0.01(+0.18%)
Apr 04, 2014 5.697 5.740 5.557 5.596 79,707,736 -0.06(-1.09%)
Apr 03, 2014 5.764 5.768 5.631 5.658 90,048,232 -0.10(-1.81%)
Apr 02, 2014 5.716 5.771 5.660 5.763 82,744,656 +0.07(+1.14%)
Apr 01, 2014 5.538 5.735 5.536 5.697 95,976,560 +0.15(+2.69%)
Mar 31, 2014 5.536 5.587 5.529 5.548 51,331,528 +0.05(+1.00%)
Mar 28, 2014 5.519 5.581 5.476 5.493 64,872,524 +0.02(+0.34%)
Mar 27, 2014 5.514 5.536 5.427 5.475 71,607,584 -0.07(-1.30%)
Mar 26, 2014 5.619 5.678 5.543 5.547 100,358,400 -0.04(-0.65%)
Mar 25, 2014 5.456 5.583 5.444 5.583 100,357,592 +0.16(+2.94%)
Mar 24, 2014 5.490 5.523 5.418 5.423 77,734,376 -0.05(-1.00%)
Mar 21, 2014 5.457 5.523 5.428 5.478 138,076,080 +0.08(+1.49%)
Mar 20, 2014 5.401 5.557 5.394 5.397 139,469,312 -0.02(-0.44%)
Mar 19, 2014 5.247 5.442 5.241 5.421 135,016,032 +0.18(+3.47%)
Mar 18, 2014 5.149 5.252 5.126 5.240 111,523,128 +0.19(+3.66%)
Mar 17, 2014 5.015 5.091 5.012 5.054 41,136,652 +0.07(+1.41%)
Mar 14, 2014 4.950 5.037 4.943 4.984 47,341,940 +0.03(+0.55%)
Mar 13, 2014 5.082 5.118 4.929 4.957 76,969,488 -0.12(-2.30%)
Mar 12, 2014 5.111 5.116 5.042 5.073 43,185,336 -0.05(-1.07%)
Mar 11, 2014 5.144 5.188 5.106 5.128 41,253,704 +0.00(+0.03%)
Mar 10, 2014 5.152 5.187 5.118 5.126 43,302,804 -0.08(-1.45%)
Mar 07, 2014 5.186 5.226 5.150 5.202 54,208,248 +0.04(+0.83%)
Mar 06, 2014 5.142 5.178 5.118 5.159 41,610,212 +0.03(+0.50%)
Mar 05, 2014 5.164 5.169 5.118 5.133 37,677,740 -0.03(-0.60%)
Mar 04, 2014 5.132 5.185 5.120 5.164 77,726,848 +0.07(+1.31%)
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.