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

HP Inc (NY: HPQ )

36.15 -0.15 (-0.43%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 13, 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 (%)
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%)
Mar 03, 2014 5.017 5.118 4.941 5.097 72,649,128 -0.03(-0.50%)
Feb 28, 2014 5.116 5.205 5.084 5.123 76,712,520 +0.02(+0.44%)
Feb 27, 2014 5.096 5.125 5.080 5.101 64,864,980 -0.03(-0.50%)
Feb 26, 2014 5.128 5.178 5.111 5.126 52,530,144 +0.00(+0.07%)
Feb 25, 2014 5.113 5.144 5.069 5.123 53,663,592 -0.01(-0.13%)
Feb 24, 2014 5.073 5.173 5.063 5.130 84,084,112 +0.02(+0.44%)
Feb 21, 2014 5.250 5.265 5.058 5.108 173,922,144 -0.07(-1.32%)
Feb 20, 2014 5.027 5.192 4.989 5.176 153,742,160 +0.13(+2.51%)
Feb 19, 2014 5.046 5.104 5.017 5.049 86,811,744 -0.02(-0.44%)
Feb 18, 2014 5.144 5.152 5.070 5.072 65,619,908 -0.08(-1.47%)
Feb 14, 2014 10.24 5.147 5.147 5.147 61,094,324 +0.03(+0.64%)
Feb 13, 2014 5.025 5.130 5.003 5.114 55,364,696 +0.07(+1.39%)
Feb 12, 2014 5.034 5.108 5.034 5.044 56,720,640 +0.01(+0.20%)
Feb 11, 2014 4.952 5.056 4.938 5.034 50,223,532 +0.09(+1.91%)
Feb 10, 2014 4.974 5.011 4.910 4.940 45,572,172 -0.04(-0.89%)
Feb 07, 2014 4.921 5.000 4.919 4.984 44,195,528 +0.10(+2.04%)
Feb 06, 2014 4.840 4.914 4.835 4.885 38,971,016 +0.08(+1.71%)
Feb 05, 2014 4.830 4.876 4.784 4.802 59,909,492 -0.05(-1.13%)
Feb 04, 2014 4.825 4.871 4.782 4.857 55,863,044 +0.05(+1.03%)
Feb 03, 2014 4.982 5.022 4.794 4.808 85,469,808 -0.16(-3.31%)
Jan 31, 2014 4.962 5.005 4.928 4.972 75,495,344 -0.04(-0.85%)
Jan 30, 2014 4.998 5.044 4.986 5.015 53,048,000 +0.04(+0.79%)
Jan 29, 2014 4.958 4.998 4.929 4.976 81,162,248 +0.00(+0.07%)
Jan 28, 2014 4.898 4.986 4.885 4.972 72,360,296 +0.07(+1.40%)
Jan 27, 2014 4.892 4.988 4.866 4.904 92,878,152 +0.02(+0.39%)
Jan 24, 2014 4.979 5.006 4.868 4.885 99,520,136 -0.15(-3.00%)
Jan 23, 2014 5.044 5.097 4.982 5.036 57,771,108 -0.08(-1.57%)
Jan 22, 2014 5.080 5.166 5.051 5.116 59,708,896 -0.01(-0.20%)
Jan 21, 2014 5.109 5.137 5.049 5.126 70,423,088 +0.02(+0.34%)
Jan 17, 2014 10.20 5.109 5.109 5.109 103,106,624 +0.04(+0.81%)
Jan 16, 2014 5.058 5.113 4.993 5.068 128,687,304 +0.12(+2.50%)
Jan 15, 2014 4.946 4.984 4.893 4.945 95,522,360 -0.00(-0.03%)
Jan 14, 2014 4.821 4.946 4.816 4.946 86,587,120 +0.13(+2.60%)
Jan 13, 2014 4.751 4.936 4.749 4.821 114,975,944 +0.07(+1.52%)
Jan 10, 2014 4.754 4.761 4.676 4.749 83,617,984 +0.02(+0.33%)
Jan 09, 2014 4.727 4.779 4.689 4.734 105,158,120 +0.03(+0.58%)
Jan 08, 2014 4.832 4.835 4.691 4.706 88,671,128 -0.13(-2.59%)
Jan 07, 2014 4.874 4.895 4.778 4.832 83,528,224 -0.02(-0.39%)
Jan 06, 2014 4.852 4.886 4.784 4.850 59,695,552 -0.01(-0.18%)
Jan 03, 2014 4.751 4.886 4.749 4.859 73,939,320 +0.12(+2.46%)
Jan 02, 2014 4.780 4.838 4.706 4.742 75,948,912 -0.05(-1.14%)
Dec 31, 2013 9.574 4.797 4.797 4.797 63,967,392 -0.02(-0.32%)
Dec 30, 2013 4.842 4.845 4.792 4.813 42,535,260 -0.02(-0.43%)
Dec 27, 2013 4.874 4.876 4.828 4.833 39,959,472 -0.02(-0.42%)
Dec 26, 2013 4.835 4.920 4.833 4.854 45,444,272 +0.03(+0.53%)
Dec 24, 2013 4.801 4.834 4.778 4.828 29,065,598 +0.02(+0.39%)
Dec 23, 2013 4.799 4.818 4.758 4.809 54,986,456 +0.04(+0.94%)
Dec 20, 2013 4.802 4.833 4.765 4.765 119,457,480 -0.04(-0.89%)
Dec 19, 2013 4.724 4.840 4.717 4.808 92,783,400 +0.09(+1.93%)
Dec 18, 2013 4.693 4.718 4.569 4.717 88,371,864 +0.01(+0.22%)
Dec 17, 2013 4.718 4.777 4.686 4.706 108,690,544 +0.09(+2.04%)
Dec 16, 2013 4.586 4.637 4.574 4.612 72,378,776 +0.02(+0.49%)
Dec 13, 2013 4.573 4.609 4.508 4.590 68,580,016 +0.03(+0.64%)
Dec 12, 2013 4.638 4.648 4.530 4.561 78,181,224 -0.07(-1.45%)
Dec 11, 2013 4.604 4.660 4.604 4.628 91,862,520 -0.01(-0.18%)
Dec 10, 2013 4.629 4.675 4.595 4.636 85,975,912 -0.04(-0.77%)
Dec 09, 2013 4.734 4.746 4.663 4.672 90,296,424 -0.08(-1.62%)
Dec 06, 2013 4.734 4.820 4.730 4.749 100,182,624 +0.08(+1.65%)
Dec 05, 2013 4.826 4.832 4.635 4.672 128,502,024 -0.15(-3.13%)
Dec 04, 2013 4.809 4.921 4.799 4.823 198,641,472 +0.11(+2.29%)
Dec 03, 2013 4.669 4.761 4.660 4.715 103,474,280 +0.03(+0.66%)
Dec 02, 2013 4.670 4.715 4.655 4.684 84,030,512 -0.01(-0.11%)
Nov 29, 2013 4.636 4.722 4.631 4.689 69,919,240 -0.00(-0.04%)
Nov 27, 2013 4.598 4.746 4.302 4.691 304,409,440 +0.39(+9.05%)
Nov 26, 2013 4.322 4.364 4.302 4.302 142,750,720 -0.04(-0.91%)
Nov 25, 2013 4.343 4.370 4.314 4.341 81,390,168 +0.01(+0.24%)
Nov 22, 2013 4.286 4.345 4.262 4.331 62,680,564 +0.04(+0.92%)
Nov 21, 2013 4.321 4.328 4.281 4.292 65,707,104 +0.02(+0.36%)
Nov 20, 2013 4.281 4.331 4.247 4.276 103,280,248 -0.01(-0.20%)
Nov 19, 2013 4.326 4.352 4.268 4.285 75,954,384 -0.00(-0.04%)
Nov 18, 2013 4.341 4.352 4.280 4.286 67,504,064 -0.04(-0.83%)
Nov 15, 2013 4.312 4.340 4.266 4.322 112,652,480 +0.02(+0.56%)
Nov 14, 2013 4.415 4.448 4.259 4.298 153,616,464 -0.24(-5.36%)
Nov 13, 2013 4.482 4.544 4.466 4.542 54,044,860 +0.05(+1.03%)
Nov 12, 2013 4.490 4.559 4.485 4.496 57,938,636 -0.02(-0.49%)
Nov 11, 2013 4.441 4.559 4.417 4.518 71,275,768 +0.07(+1.58%)
Nov 08, 2013 4.386 4.448 4.372 4.448 88,174,664 +0.04(+0.97%)
Nov 07, 2013 4.400 4.506 4.394 4.405 86,462,952 +0.01(+0.31%)
Nov 06, 2013 4.384 4.413 4.359 4.391 73,735,768 +0.02(+0.55%)
Nov 05, 2013 4.408 4.408 4.312 4.367 76,294,456 -0.05(-1.16%)
Nov 04, 2013 4.448 4.448 4.370 4.418 88,139,024 -0.03(-0.58%)
Nov 01, 2013 4.201 4.484 4.201 4.444 199,343,552 +0.27(+6.36%)
Oct 31, 2013 4.137 4.213 4.130 4.178 80,503,448 +0.03(+0.70%)
Oct 30, 2013 4.091 4.166 4.091 4.149 67,607,632 +0.06(+1.51%)
Oct 29, 2013 4.108 4.132 4.053 4.087 65,829,760 -0.00(-0.08%)
Oct 28, 2013 4.113 4.130 4.067 4.091 71,398,504 -0.02(-0.58%)
Oct 25, 2013 4.129 4.132 4.081 4.115 48,761,984 +0.02(+0.50%)
Oct 24, 2013 4.077 4.122 4.072 4.094 52,772,884 +0.02(+0.50%)
Oct 23, 2013 4.087 4.110 4.051 4.074 53,256,692 -0.05(-1.21%)
Oct 22, 2013 4.043 4.182 4.027 4.123 95,188,904 +0.09(+2.12%)
Oct 21, 2013 4.033 4.077 4.021 4.038 54,898,872 +0.01(+0.30%)
Oct 18, 2013 4.034 4.051 3.983 4.026 83,765,424 +0.02(+0.41%)
Oct 17, 2013 3.966 4.017 3.938 4.009 57,185,844 +0.02(+0.45%)
Oct 16, 2013 3.931 4.003 3.911 3.991 101,458,448 +0.08(+2.15%)
Oct 15, 2013 3.919 3.937 3.877 3.907 78,460,896 -0.02(-0.48%)
Oct 14, 2013 3.878 3.942 3.840 3.926 64,112,636 +0.02(+0.44%)
Oct 11, 2013 3.839 3.943 3.815 3.909 105,858,304 +0.08(+2.15%)
Oct 10, 2013 3.946 4.031 3.782 3.827 198,251,536 -0.05(-1.24%)
Oct 09, 2013 3.561 3.902 3.488 3.875 325,991,872 +0.32(+8.92%)
Oct 08, 2013 3.582 3.590 3.472 3.558 103,518,696 -0.03(-0.86%)
Oct 07, 2013 3.601 3.633 3.572 3.589 81,363,688 -0.06(-1.55%)
Oct 04, 2013 3.590 3.654 3.580 3.645 58,987,860 +0.06(+1.63%)
Oct 03, 2013 3.667 3.673 3.566 3.587 74,149,856 -0.08(-2.24%)
Oct 02, 2013 3.652 3.707 3.635 3.669 94,463,168 +0.02(+0.42%)
Oct 01, 2013 3.592 3.655 3.592 3.654 59,621,632 +0.05(+1.52%)
Sep 30, 2013 3.590 3.614 3.570 3.599 79,498,120 -0.03(-0.85%)
Sep 27, 2013 3.638 3.678 3.614 3.630 58,581,952 -0.02(-0.61%)
Sep 26, 2013 3.647 3.702 3.642 3.652 60,910,136 -0.02(-0.47%)
Sep 25, 2013 3.647 3.673 3.604 3.669 100,782,888 +0.03(+0.75%)
Sep 24, 2013 3.642 3.681 3.605 3.642 75,355,968 +0.01(+0.19%)
Sep 23, 2013 3.637 3.666 3.594 3.635 81,617,056 -0.00(-0.09%)
Sep 20, 2013 3.673 3.703 3.638 3.638 164,381,776 -0.02(-0.42%)
Sep 19, 2013 3.757 3.767 3.647 3.654 99,283,832 -0.08(-2.23%)
Sep 18, 2013 3.690 3.762 3.690 3.737 76,496,464 +0.02(+0.58%)
Sep 17, 2013 3.743 3.772 3.676 3.715 89,703,656 -0.01(-0.32%)
Sep 16, 2013 3.811 3.813 3.719 3.727 86,746,928 -0.06(-1.50%)
Sep 13, 2013 3.765 3.794 3.721 3.784 75,087,912 +0.02(+0.50%)
Sep 12, 2013 3.808 3.823 3.739 3.765 115,996,304 -0.05(-1.39%)
Sep 11, 2013 3.825 3.835 3.803 3.818 65,894,036 +0.00(+0.00%)
Sep 10, 2013 3.784 3.844 3.757 3.818 101,167,008 -0.02(-0.40%)
Sep 09, 2013 3.829 3.849 3.813 3.834 60,906,956 -0.01(-0.27%)
Sep 06, 2013 3.822 3.873 3.781 3.844 83,010,728 +0.05(+1.36%)
Sep 05, 2013 3.818 3.818 3.774 3.793 87,953,848 -0.03(-0.67%)
Sep 04, 2013 3.834 3.878 3.818 3.818 80,569,336 -0.02(-0.45%)
Sep 03, 2013 3.856 3.892 3.823 3.835 80,044,640 +0.01(+0.13%)
Aug 30, 2013 3.846 3.853 3.806 3.830 70,725,312 -0.03(-0.80%)
Aug 29, 2013 3.863 3.890 3.835 3.861 64,470,076 -0.02(-0.40%)
Aug 28, 2013 3.777 3.883 3.775 3.877 107,064,856 +0.11(+2.82%)
Aug 27, 2013 3.782 3.837 3.758 3.770 97,490,680 -0.05(-1.26%)
Aug 26, 2013 3.834 3.882 3.815 3.818 101,794,864 -0.02(-0.58%)
Aug 23, 2013 3.810 3.849 3.784 3.841 128,717,120 +0.03(+0.81%)
Aug 22, 2013 3.978 3.985 3.739 3.810 394,648,512 -0.54(-12.45%)
Aug 21, 2013 4.446 4.465 4.327 4.352 137,305,024 -0.08(-1.78%)
Aug 20, 2013 4.436 4.461 4.383 4.430 62,303,828 -0.01(-0.15%)
Aug 19, 2013 4.509 4.549 4.424 4.437 68,758,856 -0.09(-2.04%)
Aug 16, 2013 4.449 4.556 4.444 4.530 88,003,224 +0.08(+1.81%)
Aug 15, 2013 4.588 4.602 4.429 4.449 87,750,168 -0.21(-4.53%)
Aug 14, 2013 4.676 4.684 4.621 4.660 60,471,788 -0.02(-0.44%)
Aug 13, 2013 4.633 4.729 4.624 4.681 104,949,632 +0.10(+2.09%)
Aug 12, 2013 4.573 4.603 4.545 4.585 51,012,364 -0.01(-0.11%)
Aug 09, 2013 4.583 4.646 4.544 4.590 65,032,472 -0.02(-0.37%)
Aug 08, 2013 4.610 4.617 4.537 4.607 58,091,024 +0.03(+0.67%)
Aug 07, 2013 4.520 4.580 4.497 4.576 46,824,980 +0.04(+0.95%)
Aug 06, 2013 4.645 4.650 4.528 4.533 62,642,700 -0.10(-2.18%)
Aug 05, 2013 4.586 4.655 4.586 4.634 50,339,380 +0.01(+0.11%)
Aug 02, 2013 4.504 4.762 4.499 4.629 176,018,256 +0.13(+2.94%)
Aug 01, 2013 4.422 4.520 4.406 4.497 55,547,772 +0.09(+2.14%)
Jul 31, 2013 4.424 4.489 4.385 4.403 105,293,744 -0.02(-0.39%)
Jul 30, 2013 4.418 4.466 4.401 4.420 76,474,848 +0.02(+0.43%)
Jul 29, 2013 4.451 4.490 4.391 4.401 52,838,148 -0.05(-1.23%)
Jul 26, 2013 4.460 4.466 4.418 4.456 43,499,320 -0.04(-0.95%)
Jul 25, 2013 4.465 4.506 4.422 4.499 63,873,180 +0.02(+0.50%)
Jul 24, 2013 4.429 4.482 4.421 4.477 65,629,452 +0.07(+1.48%)
Jul 23, 2013 4.393 4.465 4.393 4.412 65,342,584 +0.04(+0.86%)
Jul 22, 2013 4.314 4.405 4.310 4.374 83,004,320 +0.06(+1.47%)
Jul 19, 2013 4.463 4.477 4.297 4.310 145,182,384 -0.20(-4.52%)
Jul 18, 2013 4.499 4.532 4.446 4.514 62,274,744 +0.01(+0.32%)
Jul 17, 2013 4.506 4.542 4.465 4.500 96,832,680 -0.04(-0.77%)
Jul 16, 2013 4.528 4.547 4.490 4.535 63,445,276 +0.01(+0.27%)
Jul 15, 2013 4.514 4.533 4.477 4.523 48,236,068 +0.03(+0.73%)
Jul 12, 2013 4.525 4.543 4.475 4.490 66,157,492 -0.03(-0.72%)
Jul 11, 2013 4.497 4.550 4.456 4.523 117,472,488 +0.08(+1.74%)
Jul 10, 2013 4.472 4.580 4.406 4.446 193,738,432 +0.08(+1.81%)
Jul 09, 2013 4.381 4.393 4.334 4.367 57,394,632 +0.05(+1.19%)
Jul 08, 2013 4.408 4.436 4.305 4.316 65,006,656 -0.07(-1.60%)
Jul 05, 2013 4.336 4.415 4.321 4.386 74,723,152 +0.07(+1.59%)
Jul 03, 2013 4.266 4.333 4.245 4.317 43,664,264 +0.03(+0.64%)
Jul 02, 2013 4.268 4.322 4.250 4.290 60,037,472 +0.02(+0.36%)
Jul 01, 2013 4.278 4.304 4.252 4.274 58,214,904 +0.02(+0.52%)
Jun 28, 2013 4.209 4.273 4.197 4.252 92,642,824 +0.01(+0.12%)
Jun 27, 2013 4.134 4.247 4.130 4.247 90,554,528 +0.13(+3.17%)
Jun 26, 2013 4.147 4.202 4.101 4.117 84,522,304 +0.03(+0.67%)
Jun 25, 2013 4.067 4.163 4.065 4.089 84,201,920 +0.07(+1.79%)
Jun 24, 2013 4.105 4.115 3.976 4.017 93,291,136 -0.12(-2.98%)
Jun 21, 2013 4.276 4.295 4.134 4.141 137,924,112 -0.10(-2.31%)
Jun 20, 2013 4.393 4.393 4.213 4.238 103,890,480 -0.12(-2.79%)
Jun 19, 2013 4.357 4.436 4.338 4.360 101,067,360 -0.00(-0.04%)
Jun 18, 2013 4.316 4.381 4.309 4.362 67,035,776 +0.05(+1.11%)
Jun 17, 2013 4.266 4.343 4.261 4.314 77,230,384 +0.07(+1.70%)
Jun 14, 2013 4.274 4.302 4.209 4.242 56,861,880 -0.03(-0.76%)
Jun 13, 2013 4.249 4.334 4.218 4.274 80,013,344 +0.00(+0.08%)
Jun 12, 2013 4.233 4.370 4.233 4.271 129,427,816 +0.11(+2.76%)
Jun 11, 2013 4.161 4.221 4.130 4.156 72,955,552 -0.04(-1.02%)
Jun 10, 2013 4.228 4.255 4.173 4.199 82,612,928 -0.05(-1.29%)
Jun 07, 2013 4.171 4.254 4.159 4.254 74,917,224 +0.10(+2.31%)
Jun 06, 2013 4.149 4.213 4.065 4.158 88,349,768 +0.01(+0.25%)
Jun 05, 2013 4.209 4.228 4.135 4.147 92,548,272 -0.07(-1.75%)
Jun 04, 2013 4.259 4.321 4.187 4.221 98,997,688 -0.05(-1.12%)
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.