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

HP Inc (NY: HPQ )

36.45 +0.41 (+1.15%)
Streaming Delayed Price Updated: 12:00 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 (%)
Jan 31, 2007 7.372 7.451 7.346 7.420 63,175,236 +0.03(+0.39%)
Jan 30, 2007 7.286 7.410 7.259 7.391 79,410,448 +0.12(+1.63%)
Jan 29, 2007 7.183 7.353 7.163 7.273 91,177,680 +0.13(+1.75%)
Jan 26, 2007 7.158 7.218 7.091 7.147 56,668,668 -0.00(-0.05%)
Jan 25, 2007 7.230 7.303 7.139 7.151 78,172,128 -0.12(-1.60%)
Jan 24, 2007 7.247 7.334 7.243 7.267 55,491,012 +0.01(+0.19%)
Jan 23, 2007 7.199 7.309 7.166 7.254 63,567,788 +0.05(+0.69%)
Jan 22, 2007 7.209 7.231 7.101 7.204 66,220,576 +0.00(+0.05%)
Jan 19, 2007 7.259 7.279 7.111 7.201 83,723,272 -0.06(-0.80%)
Jan 18, 2007 7.321 7.321 7.173 7.259 88,482,896 -0.03(-0.35%)
Jan 17, 2007 7.369 7.405 7.252 7.285 72,598,816 -0.12(-1.64%)
Jan 16, 2007 7.432 7.456 7.381 7.406 58,692,672 -0.06(-0.76%)
Jan 12, 2007 7.300 7.495 7.300 7.463 134,354,336 +0.15(+2.09%)
Jan 11, 2007 7.209 7.336 7.192 7.310 69,086,264 +0.08(+1.04%)
Jan 10, 2007 7.195 7.249 7.190 7.235 51,410,920 +0.00(+0.00%)
Jan 09, 2007 7.214 7.267 7.182 7.235 69,222,752 +0.04(+0.55%)
Jan 08, 2007 7.243 7.252 7.190 7.195 67,042,428 -0.04(-0.55%)
Jan 05, 2007 7.139 7.247 7.111 7.235 101,622,016 +0.09(+1.25%)
Jan 04, 2007 7.098 7.170 7.072 7.146 69,744,800 +0.01(+0.14%)
Jan 03, 2007 7.038 7.158 7.038 7.135 123,486,528 +0.07(+1.04%)
Dec 29, 2006 7.091 7.141 7.057 7.062 36,656,088 -0.03(-0.41%)
Dec 28, 2006 7.101 7.141 7.077 7.091 44,113,416 -0.04(-0.58%)
Dec 27, 2006 7.019 7.149 7.017 7.132 57,138,212 +0.11(+1.64%)
Dec 26, 2006 6.955 7.034 6.954 7.017 36,852,076 +0.05(+0.74%)
Dec 22, 2006 6.943 7.050 6.943 6.966 41,728,936 -0.03(-0.42%)
Dec 21, 2006 7.046 7.069 6.943 6.995 77,388,776 -0.09(-1.31%)
Dec 20, 2006 6.918 7.108 6.918 7.087 123,056,064 +0.16(+2.25%)
Dec 19, 2006 6.866 6.943 6.858 6.931 83,754,768 +0.07(+1.00%)
Dec 18, 2006 6.846 6.899 6.841 6.863 56,720,580 +0.02(+0.23%)
Dec 15, 2006 6.851 6.904 6.834 6.847 91,775,544 +0.01(+0.08%)
Dec 14, 2006 6.801 6.851 6.770 6.842 86,398,808 +0.04(+0.61%)
Dec 13, 2006 6.841 6.849 6.767 6.801 93,478,160 -0.03(-0.40%)
Dec 12, 2006 6.901 6.907 6.781 6.829 118,795,152 -0.03(-0.45%)
Dec 11, 2006 6.782 6.889 6.760 6.859 111,040,936 +0.06(+0.93%)
Dec 08, 2006 6.846 6.890 6.763 6.796 68,983,024 -0.04(-0.55%)
Dec 07, 2006 6.866 6.895 6.818 6.834 76,713,328 -0.05(-0.70%)
Dec 06, 2006 6.842 6.902 6.839 6.882 99,594,512 +0.04(+0.58%)
Dec 05, 2006 6.815 6.859 6.811 6.842 76,976,976 +0.01(+0.13%)
Dec 04, 2006 6.762 6.844 6.733 6.834 55,475,844 +0.07(+1.06%)
Dec 01, 2006 6.724 6.823 6.722 6.762 79,470,528 -0.00(-0.05%)
Nov 30, 2006 6.731 6.823 6.695 6.765 72,947,040 +0.01(+0.18%)
Nov 29, 2006 6.712 6.763 6.696 6.753 67,100,756 +0.09(+1.34%)
Nov 28, 2006 6.595 6.679 6.578 6.664 72,504,328 +0.04(+0.60%)
Nov 27, 2006 6.753 6.763 6.621 6.625 91,220,256 -0.16(-2.33%)
Nov 24, 2006 6.746 6.822 6.738 6.782 22,932,512 -0.03(-0.40%)
Nov 22, 2006 6.844 6.851 6.763 6.810 81,204,640 -0.05(-0.68%)
Nov 21, 2006 6.801 6.858 6.801 6.856 71,179,096 +0.05(+0.71%)
Nov 20, 2006 6.805 6.866 6.762 6.808 121,149,296 -0.01(-0.15%)
Nov 17, 2006 6.868 6.868 6.688 6.818 177,126,768 -0.06(-0.90%)
Nov 16, 2006 6.858 6.901 6.810 6.880 166,598,448 +0.06(+0.85%)
Nov 15, 2006 6.974 7.003 6.817 6.822 104,165,728 -0.15(-2.16%)
Nov 14, 2006 6.880 6.986 6.841 6.973 76,401,264 +0.08(+1.12%)
Nov 13, 2006 6.858 6.904 6.846 6.895 79,034,808 +0.04(+0.58%)
Nov 10, 2006 6.813 6.858 6.777 6.856 72,501,992 +0.07(+1.09%)
Nov 09, 2006 6.707 6.844 6.705 6.782 134,058,608 +0.12(+1.75%)
Nov 08, 2006 6.635 6.686 6.602 6.666 72,923,128 +0.03(+0.47%)
Nov 07, 2006 6.657 6.685 6.623 6.635 63,154,820 -0.01(-0.08%)
Nov 06, 2006 6.553 6.652 6.553 6.640 56,304,696 +0.09(+1.33%)
Nov 03, 2006 6.616 6.664 6.541 6.553 56,563,092 -0.06(-0.96%)
Nov 02, 2006 6.611 6.657 6.592 6.616 43,456,632 +0.01(+0.10%)
Nov 01, 2006 6.688 6.709 6.599 6.609 59,063,060 -0.03(-0.49%)
Oct 31, 2006 6.669 6.703 6.601 6.642 73,555,408 -0.03(-0.46%)
Oct 30, 2006 6.549 6.703 6.539 6.673 59,893,660 +0.08(+1.20%)
Oct 27, 2006 6.669 6.724 6.558 6.594 78,628,840 -0.12(-1.81%)
Oct 26, 2006 6.719 6.769 6.693 6.715 70,892,120 +0.00(+0.00%)
Oct 25, 2006 6.782 6.803 6.673 6.715 86,264,648 -0.05(-0.68%)
Oct 24, 2006 6.798 6.853 6.697 6.762 67,555,136 -0.07(-1.08%)
Oct 23, 2006 6.721 6.875 6.721 6.835 85,926,928 +0.08(+1.24%)
Oct 20, 2006 6.810 6.810 6.688 6.751 67,418,064 -0.03(-0.46%)
Oct 19, 2006 6.679 6.803 6.645 6.782 84,059,824 +0.09(+1.41%)
Oct 18, 2006 6.707 6.770 6.621 6.688 59,130,724 -0.01(-0.13%)
Oct 17, 2006 6.604 6.712 6.561 6.697 68,970,776 +0.05(+0.77%)
Oct 16, 2006 6.662 6.705 6.633 6.645 51,198,020 -0.02(-0.26%)
Oct 13, 2006 6.553 6.686 6.553 6.662 73,789,312 +0.08(+1.15%)
Oct 12, 2006 6.522 6.613 6.515 6.587 91,182,928 +0.09(+1.45%)
Oct 11, 2006 6.503 6.571 6.477 6.493 95,545,912 -0.01(-0.16%)
Oct 10, 2006 6.523 6.541 6.448 6.503 61,458,620 -0.01(-0.18%)
Oct 09, 2006 6.441 6.515 6.419 6.515 65,186,992 +0.05(+0.74%)
Oct 06, 2006 6.438 6.523 6.426 6.467 79,900,408 -0.02(-0.32%)
Oct 05, 2006 6.450 6.487 6.424 6.487 71,629,400 -0.03(-0.47%)
Oct 04, 2006 6.361 6.539 6.361 6.518 88,539,472 +0.10(+1.60%)
Oct 03, 2006 6.378 6.429 6.318 6.415 98,855,488 -0.04(-0.64%)
Oct 02, 2006 6.316 6.470 6.292 6.457 126,009,248 +0.17(+2.64%)
Sep 29, 2006 6.258 6.362 6.258 6.290 135,824,800 +0.12(+2.00%)
Sep 28, 2006 6.035 6.175 6.002 6.167 87,425,976 +0.10(+1.64%)
Sep 27, 2006 6.069 6.129 6.026 6.067 93,012,112 -0.05(-0.87%)
Sep 26, 2006 6.141 6.168 6.090 6.120 82,600,440 -0.00(-0.03%)
Sep 25, 2006 6.035 6.150 5.988 6.122 120,055,632 +0.10(+1.71%)
Sep 22, 2006 5.898 6.038 5.855 6.019 134,407,408 +0.04(+0.69%)
Sep 21, 2006 6.180 6.215 5.923 5.978 242,323,680 -0.33(-5.19%)
Sep 20, 2006 6.232 6.316 6.216 6.306 75,968,472 +0.07(+1.18%)
Sep 19, 2006 6.203 6.256 6.174 6.232 57,151,048 -0.01(-0.14%)
Sep 18, 2006 6.177 6.273 6.136 6.240 51,879,880 +0.04(+0.61%)
Sep 15, 2006 6.254 6.323 6.191 6.203 83,523,784 -0.01(-0.19%)
Sep 14, 2006 6.180 6.256 6.180 6.215 58,502,524 -0.02(-0.33%)
Sep 13, 2006 6.301 6.301 6.150 6.235 90,433,984 -0.09(-1.49%)
Sep 12, 2006 6.208 6.386 6.208 6.330 118,939,808 +0.10(+1.54%)
Sep 11, 2006 6.129 6.278 6.122 6.234 70,818,048 +0.03(+0.53%)
Sep 08, 2006 6.038 6.203 6.035 6.201 77,658,248 +0.13(+2.12%)
Sep 07, 2006 6.078 6.129 6.036 6.072 70,627,312 -0.07(-1.17%)
Sep 06, 2006 6.155 6.199 6.144 6.144 61,071,320 -0.11(-1.70%)
Sep 05, 2006 6.258 6.264 6.206 6.251 52,911,132 -0.01(-0.19%)
Sep 01, 2006 6.275 6.297 6.242 6.263 42,821,432 -0.01(-0.08%)
Aug 31, 2006 6.138 6.292 6.138 6.268 84,053,992 +0.10(+1.56%)
Aug 30, 2006 6.107 6.187 6.107 6.172 72,132,192 +0.04(+0.67%)
Aug 29, 2006 6.057 6.141 6.043 6.131 44,960,932 +0.08(+1.36%)
Aug 28, 2006 5.983 6.086 5.966 6.048 57,413,524 +0.01(+0.14%)
Aug 25, 2006 6.035 6.078 6.023 6.040 37,662,844 -0.03(-0.42%)
Aug 24, 2006 6.047 6.078 6.030 6.066 49,486,656 +0.02(+0.34%)
Aug 23, 2006 6.035 6.083 6.002 6.045 52,541,912 +0.04(+0.69%)
Aug 22, 2006 5.983 6.069 5.970 6.004 56,063,800 +0.02(+0.37%)
Aug 21, 2006 6.047 6.060 5.978 5.982 74,658,408 -0.11(-1.77%)
Aug 18, 2006 6.047 6.117 6.016 6.090 157,858,464 +0.06(+1.05%)
Aug 17, 2006 6.275 6.297 5.958 6.026 336,061,408 +0.12(+2.09%)
Aug 16, 2006 5.863 6.211 5.843 5.903 146,810,432 +0.08(+1.29%)
Aug 15, 2006 5.778 5.853 5.754 5.827 98,411,600 +0.12(+2.10%)
Aug 14, 2006 5.700 5.803 5.695 5.707 59,370,452 +0.04(+0.73%)
Aug 11, 2006 5.623 5.671 5.603 5.666 51,504,244 +0.01(+0.12%)
Aug 10, 2006 5.640 5.692 5.598 5.659 59,451,532 -0.01(-0.15%)
Aug 09, 2006 5.702 5.752 5.652 5.668 58,372,448 +0.03(+0.52%)
Aug 08, 2006 5.659 5.735 5.637 5.639 76,994,472 +0.03(+0.46%)
Aug 07, 2006 5.531 5.671 5.510 5.613 59,959,572 +0.05(+0.92%)
Aug 04, 2006 5.658 5.668 5.526 5.562 71,165,680 -0.03(-0.46%)
Aug 03, 2006 5.563 5.639 5.500 5.587 42,845,348 +0.02(+0.28%)
Aug 02, 2006 5.412 5.613 5.409 5.572 77,011,968 +0.14(+2.62%)
Aug 01, 2006 5.412 5.447 5.366 5.430 56,730,496 -0.04(-0.75%)
Jul 31, 2006 5.462 5.502 5.449 5.471 52,199,524 -0.03(-0.62%)
Jul 28, 2006 5.534 5.556 5.472 5.505 62,013,328 -0.01(-0.25%)
Jul 27, 2006 5.445 5.586 5.426 5.519 91,563,816 +0.08(+1.39%)
Jul 26, 2006 5.241 5.519 5.241 5.443 122,643,096 +0.07(+1.34%)
Jul 25, 2006 5.340 5.412 5.298 5.371 78,007,640 +0.04(+0.84%)
Jul 24, 2006 5.226 5.385 5.226 5.327 75,162,952 +0.09(+1.80%)
Jul 21, 2006 5.320 5.332 5.140 5.232 132,757,296 -0.22(-4.03%)
Jul 20, 2006 5.512 5.616 5.447 5.452 59,854,000 -0.08(-1.40%)
Jul 19, 2006 5.340 5.541 5.306 5.529 103,854,256 +0.22(+4.20%)
Jul 18, 2006 5.280 5.363 5.219 5.306 82,534,528 -0.04(-0.80%)
Jul 17, 2006 5.277 5.395 5.249 5.349 63,390,468 +0.08(+1.43%)
Jul 14, 2006 5.315 5.361 5.265 5.274 91,892,208 -0.08(-1.47%)
Jul 13, 2006 5.430 5.450 5.280 5.352 82,582,360 -0.08(-1.42%)
Jul 12, 2006 5.541 5.575 5.411 5.430 74,122,952 -0.15(-2.67%)
Jul 11, 2006 5.452 5.604 5.428 5.579 80,898,408 +0.10(+1.91%)
Jul 10, 2006 5.632 5.649 5.412 5.474 81,385,456 -0.16(-2.80%)
Jul 07, 2006 5.649 5.711 5.613 5.632 93,150,352 -0.04(-0.76%)
Jul 06, 2006 5.587 5.731 5.580 5.675 73,916,464 +0.06(+1.01%)
Jul 05, 2006 5.606 5.699 5.603 5.618 97,060,712 +0.04(+0.80%)
Jul 03, 2006 5.409 5.604 5.400 5.574 56,276,116 +0.14(+2.62%)
Jun 30, 2006 5.502 5.541 5.412 5.431 125,072,488 -0.06(-1.09%)
Jun 29, 2006 5.435 5.495 5.380 5.491 77,362,528 +0.08(+1.39%)
Jun 28, 2006 5.503 5.519 5.322 5.416 93,024,368 -0.06(-1.10%)
Jun 27, 2006 5.575 5.587 5.469 5.476 76,058,296 -0.09(-1.69%)
Jun 26, 2006 5.640 5.692 5.538 5.570 63,465,712 -0.03(-0.52%)
Jun 23, 2006 5.642 5.682 5.592 5.599 60,402,872 -0.05(-0.94%)
Jun 22, 2006 5.764 5.819 5.647 5.652 117,194,032 -0.13(-2.28%)
Jun 21, 2006 5.649 5.836 5.644 5.784 134,322,256 +0.15(+2.68%)
Jun 20, 2006 5.709 5.738 5.594 5.634 87,730,448 -0.12(-2.11%)
Jun 19, 2006 5.668 5.829 5.668 5.755 188,304,304 +0.09(+1.60%)
Jun 16, 2006 5.469 5.700 5.469 5.664 211,423,472 +0.20(+3.64%)
Jun 15, 2006 5.186 5.472 5.178 5.466 140,089,216 +0.30(+5.77%)
Jun 14, 2006 5.123 5.169 5.100 5.167 73,645,240 +0.06(+1.17%)
Jun 13, 2006 5.121 5.174 5.040 5.107 101,060,896 -0.01(-0.27%)
Jun 12, 2006 5.133 5.172 5.090 5.121 77,602,256 -0.01(-0.23%)
Jun 09, 2006 5.143 5.164 5.094 5.133 107,611,208 -0.02(-0.40%)
Jun 08, 2006 5.298 5.299 4.972 5.154 136,759,232 -0.15(-2.81%)
Jun 07, 2006 5.315 5.378 5.299 5.303 73,505,832 +0.01(+0.10%)
Jun 06, 2006 5.452 5.452 5.243 5.298 96,065,040 -0.12(-2.18%)
Jun 05, 2006 5.512 5.558 5.412 5.416 51,839,052 -0.14(-2.50%)
Jun 02, 2006 5.556 5.565 5.490 5.555 52,531,412 -0.01(-0.09%)
Jun 01, 2006 5.508 5.572 5.467 5.560 60,745,260 +0.01(+0.15%)
May 31, 2006 5.478 5.560 5.445 5.551 69,425,736 +0.08(+1.44%)
May 30, 2006 5.538 5.568 5.471 5.472 45,989,264 -0.11(-1.91%)
May 26, 2006 5.526 5.592 5.503 5.579 46,812,284 +0.05(+0.84%)
May 25, 2006 5.551 5.579 5.491 5.532 54,491,840 -0.02(-0.31%)
May 24, 2006 5.520 5.608 5.490 5.550 71,929,208 +0.04(+0.81%)
May 23, 2006 5.584 5.666 5.505 5.505 86,227,320 -0.01(-0.22%)
May 22, 2006 5.460 5.577 5.440 5.517 76,742,488 +0.03(+0.50%)
May 19, 2006 5.591 5.635 5.364 5.490 116,227,520 -0.08(-1.42%)
May 18, 2006 5.546 5.666 5.546 5.568 129,585,960 +0.05(+0.99%)
May 17, 2006 5.503 5.610 5.462 5.514 198,380,592 +0.18(+3.38%)
May 16, 2006 5.423 5.464 5.229 5.334 111,766,544 -0.09(-1.64%)
May 15, 2006 5.507 5.623 5.423 5.423 70,544,480 -0.09(-1.56%)
May 12, 2006 5.589 5.604 5.486 5.508 51,549,740 -0.07(-1.23%)
May 11, 2006 5.637 5.649 5.510 5.577 52,680,736 -0.09(-1.66%)
May 10, 2006 5.647 5.718 5.637 5.671 33,610,164 -0.01(-0.12%)
May 09, 2006 5.670 5.728 5.637 5.678 55,769,824 -0.11(-1.98%)
May 08, 2006 5.759 5.820 5.718 5.793 44,888,604 -0.01(-0.24%)
May 05, 2006 5.738 5.812 5.694 5.807 71,295,760 +0.10(+1.74%)
May 04, 2006 5.640 5.726 5.634 5.707 45,379,148 +0.08(+1.37%)
May 03, 2006 5.551 5.658 5.551 5.630 38,731,424 +0.09(+1.61%)
May 02, 2006 5.615 5.620 5.524 5.541 38,447,948 -0.05(-0.98%)
May 01, 2006 5.598 5.658 5.584 5.596 47,122,592 +0.03(+0.52%)
Apr 28, 2006 5.666 5.692 5.529 5.567 44,697,284 -0.14(-2.38%)
Apr 27, 2006 5.606 5.724 5.572 5.702 66,308,068 +0.08(+1.40%)
Apr 26, 2006 5.658 5.658 5.531 5.623 52,413,588 -0.04(-0.64%)
Apr 25, 2006 5.658 5.664 5.546 5.659 46,986,688 +0.02(+0.33%)
Apr 24, 2006 5.630 5.709 5.592 5.640 38,497,528 -0.01(-0.18%)
Apr 21, 2006 5.793 5.826 5.589 5.651 60,435,536 -0.15(-2.51%)
Apr 20, 2006 5.623 5.815 5.592 5.796 64,593,204 +0.14(+2.49%)
Apr 19, 2006 5.743 5.766 5.647 5.656 37,948,652 -0.08(-1.46%)
Apr 18, 2006 5.486 5.769 5.486 5.740 67,627,464 +0.25(+4.53%)
Apr 17, 2006 5.594 5.649 5.478 5.491 42,079,492 -0.10(-1.81%)
Apr 13, 2006 5.543 5.646 5.531 5.592 40,837,092 +0.05(+0.90%)
Apr 12, 2006 5.603 5.627 5.541 5.543 38,807,836 -0.04(-0.65%)
Apr 11, 2006 5.680 5.704 5.572 5.579 67,036,012 -0.10(-1.69%)
Apr 10, 2006 5.706 5.764 5.658 5.675 33,441,596 -0.05(-0.81%)
Apr 07, 2006 5.848 5.858 5.714 5.721 42,620,200 -0.13(-2.14%)
Apr 06, 2006 5.858 5.906 5.832 5.846 39,349,708 -0.04(-0.76%)
Apr 05, 2006 5.760 5.903 5.755 5.891 87,918,856 +0.11(+1.99%)
Apr 04, 2006 5.723 5.786 5.687 5.776 57,177,296 +0.03(+0.48%)
Apr 03, 2006 5.658 5.774 5.639 5.748 58,203,880 +0.11(+1.91%)
Mar 31, 2006 5.586 5.694 5.582 5.640 68,852,952 +0.06(+1.01%)
Mar 30, 2006 5.589 5.699 5.560 5.584 57,459,604 -0.03(-0.46%)
Mar 29, 2006 5.512 5.671 5.503 5.610 55,554,588 +0.11(+2.03%)
Mar 28, 2006 5.649 5.651 5.486 5.498 81,473,528 -0.18(-3.14%)
Mar 27, 2006 5.649 5.704 5.640 5.676 55,075,128 -0.01(-0.18%)
Mar 24, 2006 5.623 5.712 5.616 5.687 48,422,156 +0.03(+0.52%)
Mar 23, 2006 5.678 5.707 5.656 5.658 55,424,516 -0.06(-1.08%)
Mar 22, 2006 5.596 5.743 5.596 5.719 82,003,736 -0.03(-0.54%)
Mar 21, 2006 5.805 5.863 5.745 5.750 56,752,660 -0.07(-1.24%)
Mar 20, 2006 5.820 5.860 5.805 5.822 43,316,644 -0.03(-0.59%)
Mar 17, 2006 5.829 5.863 5.808 5.856 85,401,968 +0.05(+0.89%)
Mar 16, 2006 5.810 5.838 5.793 5.805 75,921,224 -0.01(-0.09%)
Mar 15, 2006 5.718 5.822 5.712 5.810 82,244,640 +0.08(+1.47%)
Mar 14, 2006 5.683 5.755 5.676 5.726 60,126,392 +0.03(+0.54%)
Mar 13, 2006 5.642 5.706 5.615 5.695 40,533,200 +0.04(+0.70%)
Mar 10, 2006 5.616 5.687 5.575 5.656 46,914,360 +0.04(+0.70%)
Mar 09, 2006 5.623 5.673 5.608 5.616 57,973,480 +0.01(+0.24%)
Mar 08, 2006 5.623 5.659 5.598 5.603 60,599,440 -0.05(-0.85%)
Mar 07, 2006 5.610 5.680 5.598 5.651 61,298,800 +0.02(+0.30%)
Mar 06, 2006 5.709 5.750 5.586 5.634 44,804,608 -0.07(-1.20%)
Mar 03, 2006 5.786 5.819 5.702 5.702 77,419,688 -0.16(-2.72%)
Mar 02, 2006 5.829 5.863 5.769 5.862 68,979,520 +0.02(+0.41%)
Mar 01, 2006 5.675 5.839 5.675 5.838 86,378,392 +0.21(+3.78%)
Feb 28, 2006 5.728 5.711 5.558 5.625 79,920,824 -0.10(-1.80%)
Feb 27, 2006 5.546 5.743 5.541 5.728 77,337,440 +0.24(+4.34%)
Feb 24, 2006 5.565 5.565 5.452 5.490 58,434,276 -0.06(-1.08%)
Feb 23, 2006 5.610 5.656 5.529 5.550 63,208,480 -0.10(-1.73%)
Feb 22, 2006 5.520 5.661 5.469 5.647 87,474,976 +0.07(+1.32%)
Feb 21, 2006 5.803 5.824 5.556 5.574 110,923,112 -0.27(-4.58%)
Feb 17, 2006 5.769 5.843 5.750 5.841 95,417,592 +0.01(+0.15%)
Feb 16, 2006 5.664 5.918 5.656 5.832 298,955,584 +0.40(+7.42%)
Feb 15, 2006 5.529 5.577 5.428 5.430 117,882,888 -0.14(-2.52%)
Feb 14, 2006 5.452 5.572 5.426 5.570 92,917,040 +0.13(+2.36%)
Feb 13, 2006 5.349 5.462 5.344 5.442 52,154,028 +0.04(+0.73%)
Feb 10, 2006 5.416 5.418 5.308 5.402 57,631,092 -0.02(-0.28%)
Feb 09, 2006 5.512 5.517 5.387 5.418 60,145,060 -0.07(-1.28%)
Feb 08, 2006 5.243 5.491 5.231 5.488 88,832,864 +0.28(+5.40%)
Feb 07, 2006 5.178 5.251 5.166 5.207 43,991,508 +0.02(+0.33%)
Feb 06, 2006 5.217 5.222 5.116 5.190 58,495,524 -0.05(-0.95%)
Feb 03, 2006 5.250 5.310 5.198 5.239 60,694,516 -0.06(-1.13%)
Feb 02, 2006 5.349 5.387 5.272 5.299 50,944,288 -0.05(-1.02%)
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.