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

Hashicorp Inc Cl A (NY: HCP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2010 32.77 33.24 32.07 32.12 3,621,833 -0.77(-2.34%)
Apr 29, 2010 32.06 32.98 31.96 32.89 2,920,598 +0.74(+2.30%)
Apr 28, 2010 32.49 32.65 32.11 32.15 3,161,674 -0.02(-0.06%)
Apr 27, 2010 32.85 33.51 32.05 32.17 4,453,446 -1.49(-4.43%)
Apr 26, 2010 32.92 34.00 32.92 33.66 3,853,617 +0.57(+1.72%)
Apr 23, 2010 32.86 33.15 32.49 33.09 2,250,979 +0.31(+0.95%)
Apr 22, 2010 31.93 32.93 31.74 32.78 3,134,179 +0.56(+1.74%)
Apr 21, 2010 31.94 32.45 31.72 32.22 12,748 +0.33(+1.03%)
Apr 20, 2010 31.69 31.90 31.14 31.89 3,470,954 +0.44(+1.40%)
Apr 19, 2010 30.99 31.63 30.75 31.45 4,180,731 +0.28(+0.90%)
Apr 16, 2010 31.59 32.03 31.17 31.17 7,032,278 -0.50(-1.58%)
Apr 15, 2010 32.53 32.59 31.62 31.67 3,495,451 -0.93(-2.85%)
Apr 14, 2010 33.16 33.26 32.53 32.60 3,607,981 -0.48(-1.45%)
Apr 13, 2010 32.97 33.30 32.72 33.08 3,408,984 +0.18(+0.55%)
Apr 12, 2010 33.38 33.44 32.81 32.90 2,411,535 -0.36(-1.08%)
Apr 09, 2010 32.89 33.26 32.80 33.26 2,921,838 +0.50(+1.53%)
Apr 08, 2010 32.48 32.86 32.37 32.76 3,728,381 +0.15(+0.46%)
Apr 07, 2010 33.60 33.60 32.49 32.61 3,465,460 -1.00(-2.98%)
Apr 06, 2010 33.16 33.85 33.00 33.61 3,246,962 +0.50(+1.51%)
Apr 05, 2010 33.05 33.33 32.96 33.11 3,196,085 +0.15(+0.46%)
Apr 01, 2010 33.32 32.96 32.96 32.96 3,460,200 -0.04(-0.12%)
Mar 31, 2010 33.00 33.31 32.86 33.00 3,412,354 -0.14(-0.42%)
Mar 30, 2010 33.16 33.40 33.03 33.14 3,440,516 +0.01(+0.03%)
Mar 29, 2010 33.53 33.65 32.95 33.13 3,097,397 -0.24(-0.72%)
Mar 26, 2010 33.72 34.01 33.22 33.37 3,779,348 -0.20(-0.60%)
Mar 25, 2010 34.13 34.37 33.57 33.57 4,377,462 -0.31(-0.91%)
Mar 24, 2010 33.77 34.23 33.66 33.88 5,243,990 +0.05(+0.15%)
Mar 23, 2010 33.60 34.10 33.39 33.83 5,120,028 -0.15(-0.44%)
Mar 22, 2010 32.93 34.10 32.85 33.98 4,203,053 +0.87(+2.63%)
Mar 19, 2010 33.56 33.76 33.07 33.11 5,159,349 -0.39(-1.16%)
Mar 18, 2010 33.38 33.77 33.23 33.50 3,655,740 -0.30(-0.89%)
Mar 17, 2010 33.21 33.89 33.04 33.80 5,019,133 +0.79(+2.39%)
Mar 16, 2010 32.18 33.12 32.09 33.01 4,013,422 +0.88(+2.74%)
Mar 15, 2010 32.00 32.25 31.99 32.13 4,138,754 +0.00(+0.00%)
Mar 12, 2010 31.72 32.17 31.65 32.13 3,328,117 +0.46(+1.45%)
Mar 11, 2010 30.94 31.71 30.80 31.67 3,628,823 +0.57(+1.83%)
Mar 10, 2010 30.66 31.18 30.42 31.10 2,985,350 +0.53(+1.73%)
Mar 09, 2010 30.34 30.80 30.30 30.57 2,667,642 +0.03(+0.10%)
Mar 08, 2010 30.37 30.81 30.25 30.54 2,538,773 +0.14(+0.46%)
Mar 05, 2010 29.80 30.44 29.53 30.40 3,417,301 +0.81(+2.74%)
Mar 04, 2010 29.24 29.66 29.21 29.59 2,505,360 +0.35(+1.20%)
Mar 03, 2010 29.27 29.38 29.00 29.24 2,530,883 -0.01(-0.03%)
Mar 02, 2010 29.16 29.38 29.04 29.25 4,889,256 +0.21(+0.72%)
Mar 01, 2010 28.95 29.17 28.78 29.04 3,198,439 +0.26(+0.90%)
Feb 26, 2010 28.97 29.14 28.78 28.78 5,123,811 -0.23(-0.79%)
Feb 25, 2010 29.07 29.12 28.74 29.01 4,348,084 -0.37(-1.26%)
Feb 24, 2010 29.06 29.38 29.00 29.38 3,265,056 +0.38(+1.31%)
Feb 23, 2010 29.53 29.75 28.97 29.00 4,233,181 -0.57(-1.93%)
Feb 22, 2010 29.94 29.97 29.45 29.57 3,469,211 -0.31(-1.04%)
Feb 19, 2010 29.58 30.06 29.37 29.88 3,181,710 +0.12(+0.40%)
Feb 18, 2010 29.17 29.94 29.04 29.76 3,278,116 +0.46(+1.57%)
Feb 17, 2010 29.10 29.49 29.07 29.30 3,201,819 +0.36(+1.24%)
Feb 16, 2010 27.54 29.01 27.82 28.94 4,290,990 +1.40(+5.08%)
Feb 12, 2010 27.52 27.54 27.54 27.54 4,746,100 -0.50(-1.78%)
Feb 11, 2010 27.50 28.11 27.32 28.04 3,619,504 +0.46(+1.67%)
Feb 10, 2010 27.00 27.85 26.83 27.58 4,246,119 +0.52(+1.92%)
Feb 09, 2010 27.06 27.29 26.70 27.06 4,486,565 -0.22(-0.81%)
Feb 08, 2010 28.10 28.18 27.18 27.28 4,122,194 -0.75(-2.68%)
Feb 05, 2010 27.92 28.24 27.26 28.03 7,006,024 +0.26(+0.94%)
Feb 04, 2010 29.04 29.05 27.75 27.77 7,473,404 -1.46(-4.99%)
Feb 03, 2010 29.50 29.54 28.99 29.23 2,691,469 -0.37(-1.25%)
Feb 02, 2010 28.97 29.69 28.68 29.60 3,862,183 +0.80(+2.76%)
Feb 01, 2010 28.50 29.11 28.48 28.80 2,870,373 +0.45(+1.60%)
Jan 29, 2010 28.70 28.88 28.16 28.35 5,066,124 -0.22(-0.77%)
Jan 28, 2010 29.01 29.01 28.27 28.57 3,911,754 -0.15(-0.52%)
Jan 27, 2010 28.49 28.74 27.99 28.72 4,607,664 +0.24(+0.84%)
Jan 26, 2010 29.13 29.15 28.41 28.48 4,212,082 -0.88(-3.00%)
Jan 25, 2010 29.71 29.71 28.93 29.36 2,830,154 +0.01(+0.03%)
Jan 22, 2010 29.76 30.19 29.24 29.35 4,549,674 -0.46(-1.54%)
Jan 21, 2010 30.77 30.90 29.75 29.81 4,237,410 -0.91(-2.96%)
Jan 20, 2010 31.11 31.11 30.43 30.72 3,133,464 -0.57(-1.82%)
Jan 19, 2010 30.30 31.34 30.29 31.29 4,075,492 +0.94(+3.10%)
Jan 15, 2010 30.32 30.35 30.35 30.35 3,508,800 -0.03(-0.10%)
Jan 14, 2010 30.33 30.47 30.03 30.38 2,708,763 -0.09(-0.30%)
Jan 13, 2010 30.30 30.58 30.09 30.47 4,215,566 +0.23(+0.76%)
Jan 12, 2010 30.52 30.75 30.02 30.24 2,862,861 -0.52(-1.69%)
Jan 11, 2010 30.56 30.85 30.44 30.76 2,342,912 +0.34(+1.12%)
Jan 08, 2010 30.14 30.47 30.10 30.42 2,786,664 +0.20(+0.66%)
Jan 07, 2010 29.83 30.33 29.52 30.22 3,581,198 +0.41(+1.38%)
Jan 06, 2010 29.85 30.24 29.70 29.81 2,699,106 -0.18(-0.60%)
Jan 05, 2010 30.17 30.31 29.52 29.99 3,807,414 -0.08(-0.27%)
Jan 04, 2010 31.03 31.11 30.02 30.07 3,896,774 -0.47(-1.54%)
Dec 31, 2009 31.26 30.54 30.54 30.54 2,672,600 -0.72(-2.30%)
Dec 30, 2009 31.07 31.26 30.92 31.26 2,001,440 +0.11(+0.35%)
Dec 29, 2009 31.90 31.93 31.05 31.15 2,057,319 -0.62(-1.95%)
Dec 28, 2009 31.94 32.17 31.61 31.77 3,399,842 -0.05(-0.16%)
Dec 24, 2009 31.58 31.89 31.45 31.82 852,981 +0.42(+1.34%)
Dec 23, 2009 31.16 31.66 31.00 31.40 1,952,770 +0.21(+0.67%)
Dec 22, 2009 31.09 31.28 30.87 31.19 2,473,923 +0.19(+0.61%)
Dec 21, 2009 30.83 31.10 30.71 31.00 2,637,086 +0.27(+0.88%)
Dec 18, 2009 30.85 30.95 30.42 30.73 4,557,487 -0.09(-0.29%)
Dec 17, 2009 31.14 31.21 30.64 30.82 3,118,227 -0.73(-2.32%)
Dec 16, 2009 31.33 31.63 31.10 31.55 2,791,721 +0.32(+1.03%)
Dec 15, 2009 31.29 31.50 31.09 31.23 2,973,655 -0.59(-1.85%)
Dec 14, 2009 31.57 31.86 31.55 31.82 2,937,526 +0.35(+1.11%)
Dec 11, 2009 31.60 31.63 31.09 31.47 2,708,682 +0.12(+0.38%)
Dec 10, 2009 31.61 31.85 31.14 31.35 2,323,107 -0.21(-0.67%)
Dec 09, 2009 31.72 31.98 31.51 31.56 2,889,304 -0.17(-0.54%)
Dec 08, 2009 31.68 32.40 31.63 31.73 3,054,499 -0.29(-0.91%)
Dec 07, 2009 32.74 32.91 31.74 32.02 3,583,504 -0.82(-2.50%)
Dec 04, 2009 32.80 33.45 32.17 32.84 5,048,659 +0.53(+1.64%)
Dec 03, 2009 32.03 33.20 31.98 32.31 5,730,368 +0.47(+1.48%)
Dec 02, 2009 31.60 32.16 31.46 31.84 4,370,148 +0.24(+0.76%)
Dec 01, 2009 31.44 31.92 31.31 31.60 3,737,676 +0.30(+0.96%)
Nov 30, 2009 29.87 31.45 29.67 31.30 5,427,144 +1.57(+5.28%)
Nov 27, 2009 29.70 30.38 29.48 29.73 1,753,593 -0.83(-2.72%)
Nov 25, 2009 30.51 30.84 30.42 30.56 1,943,115 +0.10(+0.33%)
Nov 24, 2009 30.52 30.68 30.22 30.46 3,503,847 -0.01(-0.03%)
Nov 23, 2009 30.37 30.87 30.24 30.47 3,821,477 +0.44(+1.47%)
Nov 20, 2009 29.62 30.24 29.53 30.03 3,864,231 +0.26(+0.87%)
Nov 19, 2009 29.94 29.94 29.39 29.77 4,000,366 -0.26(-0.87%)
Nov 18, 2009 29.60 30.10 29.37 30.03 2,675,170 +0.51(+1.73%)
Nov 17, 2009 29.52 30.01 29.34 29.52 3,933,800 -0.09(-0.30%)
Nov 16, 2009 29.37 30.01 29.29 29.61 4,440,597 +0.47(+1.61%)
Nov 13, 2009 29.08 29.39 28.82 29.14 2,375,381 +0.41(+1.43%)
Nov 12, 2009 29.18 29.40 28.71 28.73 3,306,778 -0.50(-1.71%)
Nov 11, 2009 28.84 29.26 28.55 29.23 3,513,698 +0.65(+2.27%)
Nov 10, 2009 28.76 28.83 28.15 28.58 3,377,566 -0.27(-0.94%)
Nov 09, 2009 28.10 28.86 27.92 28.85 4,780,548 +1.10(+3.96%)
Nov 06, 2009 28.09 28.47 27.60 27.75 3,364,323 -0.27(-0.96%)
Nov 05, 2009 28.08 28.58 27.86 28.02 4,380,107 -0.38(-1.34%)
Nov 04, 2009 30.02 30.08 28.33 28.40 5,173,705 -1.28(-4.31%)
Nov 03, 2009 29.57 30.06 28.98 29.68 5,003,435 -0.29(-0.97%)
Nov 02, 2009 29.77 30.50 29.13 29.97 4,541,483 +0.38(+1.28%)
Oct 30, 2009 30.05 30.21 28.82 29.59 6,811,932 -0.71(-2.34%)
Oct 29, 2009 29.21 30.31 29.02 30.30 4,719,320 +1.54(+5.35%)
Oct 28, 2009 29.88 30.33 28.73 28.76 4,407,410 -1.23(-4.10%)
Oct 27, 2009 30.08 30.46 29.86 29.99 3,009,644 -0.13(-0.43%)
Oct 26, 2009 30.03 30.84 30.00 30.12 3,236,057 +0.16(+0.53%)
Oct 23, 2009 30.22 30.31 29.78 29.96 2,883,425 -0.19(-0.63%)
Oct 22, 2009 29.48 30.22 29.09 30.15 4,315,408 +0.59(+2.00%)
Oct 21, 2009 30.01 30.51 29.54 29.56 3,325,221 -0.53(-1.76%)
Oct 20, 2009 29.95 30.19 29.86 30.09 3,199,322 -0.71(-2.31%)
Oct 19, 2009 30.31 31.09 30.17 30.80 3,460,525 +0.67(+2.22%)
Oct 16, 2009 30.36 30.53 30.04 30.13 3,975,926 -0.60(-1.95%)
Oct 15, 2009 30.45 30.82 30.37 30.73 3,316,299 +0.09(+0.29%)
Oct 14, 2009 29.74 30.80 29.71 30.64 5,635,430 +1.33(+4.54%)
Oct 13, 2009 29.16 29.68 28.97 29.31 3,544,111 +0.03(+0.10%)
Oct 12, 2009 29.43 29.70 29.16 29.28 2,564,560 -0.05(-0.17%)
Oct 09, 2009 28.61 29.33 28.52 29.33 3,034,177 +0.68(+2.37%)
Oct 08, 2009 28.11 28.78 28.10 28.65 3,828,064 +0.76(+2.72%)
Oct 07, 2009 27.81 28.08 27.50 27.89 1,896,264 +0.02(+0.07%)
Oct 06, 2009 28.09 28.44 27.43 27.87 2,204,621 +0.02(+0.07%)
Oct 05, 2009 27.45 27.95 27.31 27.85 3,356,942 +0.62(+2.28%)
Oct 02, 2009 27.34 28.02 26.94 27.23 4,079,400 -0.45(-1.63%)
Oct 01, 2009 28.71 28.92 27.57 27.68 5,226,312 -1.06(-3.69%)
Sep 30, 2009 29.17 29.27 28.33 28.74 3,311,849 -0.27(-0.93%)
Sep 29, 2009 29.52 29.85 28.90 29.01 2,886,584 -0.53(-1.79%)
Sep 28, 2009 28.65 29.58 28.47 29.54 3,350,037 +1.07(+3.76%)
Sep 25, 2009 28.50 28.88 28.04 28.47 2,626,495 -0.08(-0.28%)
Sep 24, 2009 29.41 29.66 28.32 28.55 4,301,188 -0.64(-2.19%)
Sep 23, 2009 30.56 30.60 29.18 29.19 4,161,389 -1.30(-4.26%)
Sep 22, 2009 29.97 30.73 29.90 30.49 4,209,436 +0.85(+2.87%)
Sep 21, 2009 29.66 30.08 29.40 29.64 4,712,940 -0.41(-1.36%)
Sep 18, 2009 29.58 30.17 29.17 30.05 5,349,756 +0.58(+1.97%)
Sep 17, 2009 29.58 30.55 29.01 29.47 3,638,821 +0.47(+1.63%)
Sep 16, 2009 28.26 29.63 28.26 29.00 4,587,723 -0.26(-0.90%)
Sep 15, 2009 28.79 29.50 28.18 29.26 4,174,218 +0.46(+1.60%)
Sep 14, 2009 27.83 28.83 27.66 28.80 3,666,905 +0.74(+2.64%)
Sep 11, 2009 28.46 28.66 27.79 28.06 3,121,715 -0.31(-1.09%)
Sep 10, 2009 28.26 28.45 27.78 28.37 2,767,630 +0.02(+0.07%)
Sep 09, 2009 27.72 28.46 27.50 28.35 2,954,409 +0.60(+2.16%)
Sep 08, 2009 27.00 27.76 26.73 27.75 3,812,700 +1.11(+4.17%)
Sep 04, 2009 26.63 26.69 26.02 26.64 3,141,098 +0.02(+0.08%)
Sep 03, 2009 26.38 26.64 25.98 26.62 3,761,207 +0.50(+1.91%)
Sep 02, 2009 26.51 26.51 26.08 26.12 4,995,154 -0.40(-1.51%)
Sep 01, 2009 28.29 28.34 26.50 26.52 7,715,839 -1.96(-6.88%)
Aug 31, 2009 29.03 29.26 28.37 28.48 5,210,441 -0.71(-2.43%)
Aug 28, 2009 29.43 29.59 28.71 29.19 3,441,161 -0.06(-0.21%)
Aug 27, 2009 28.39 29.35 27.75 29.25 3,638,604 +0.84(+2.96%)
Aug 26, 2009 28.28 28.53 28.03 28.41 2,862,881 +0.03(+0.11%)
Aug 25, 2009 28.07 28.59 27.95 28.38 3,317,205 +0.43(+1.54%)
Aug 24, 2009 28.66 28.85 27.82 27.95 4,008,392 -0.51(-1.79%)
Aug 21, 2009 28.05 29.10 27.97 28.46 3,956,970 +0.68(+2.45%)
Aug 20, 2009 26.90 27.85 26.71 27.78 4,145,761 +0.91(+3.39%)
Aug 19, 2009 26.66 26.95 26.36 26.87 4,249,456 -0.15(-0.56%)
Aug 18, 2009 26.91 27.22 26.52 27.02 5,110,915 -0.41(-1.49%)
Aug 17, 2009 27.74 27.80 26.73 27.43 7,145,547 -1.09(-3.82%)
Aug 14, 2009 28.01 28.52 27.45 28.52 5,130,865 +0.33(+1.17%)
Aug 13, 2009 28.33 28.63 27.86 28.19 2,731,075 +0.06(+0.21%)
Aug 12, 2009 27.54 28.49 27.53 28.13 4,942,793 +0.54(+1.96%)
Aug 11, 2009 27.52 27.90 26.98 27.59 5,506,380 -0.09(-0.33%)
Aug 10, 2009 27.83 28.14 27.35 27.68 4,178,634 -0.40(-1.42%)
Aug 07, 2009 26.71 28.59 26.71 28.08 5,878,679 +1.56(+5.88%)
Aug 06, 2009 26.46 27.15 26.03 26.52 6,022,990 +0.12(+0.45%)
Aug 05, 2009 24.84 26.51 24.80 26.40 15,978,471 -0.04(-0.15%)
Aug 04, 2009 26.14 26.46 25.15 26.44 8,596,558 +0.22(+0.83%)
Aug 03, 2009 26.13 26.49 25.75 26.22 3,969,352 +0.46(+1.80%)
Jul 31, 2009 26.18 26.50 25.64 25.76 4,269,800 -0.50(-1.90%)
Jul 30, 2009 24.90 26.67 24.80 26.26 6,299,991 +1.69(+6.88%)
Jul 29, 2009 24.72 24.90 24.28 24.57 2,787,492 -0.34(-1.36%)
Jul 28, 2009 24.54 25.00 24.30 24.91 2,981,915 +0.39(+1.59%)
Jul 27, 2009 24.42 24.73 24.12 24.52 2,731,038 +0.11(+0.45%)
Jul 24, 2009 23.82 24.41 23.57 24.41 280 +0.44(+1.84%)
Jul 23, 2009 22.80 24.28 22.73 23.97 4,743,191 +1.05(+4.58%)
Jul 22, 2009 22.62 23.30 22.62 22.92 3,027,209 +0.00(+0.00%)
Jul 21, 2009 23.03 23.18 22.34 22.92 2,748,272 -0.02(-0.09%)
Jul 20, 2009 22.23 23.01 22.23 22.94 3,954,839 +0.90(+4.08%)
Jul 17, 2009 22.64 22.64 21.95 22.04 3,927,336 -0.51(-2.26%)
Jul 16, 2009 22.16 22.75 21.84 22.55 2,826,685 +0.19(+0.85%)
Jul 15, 2009 21.88 22.62 21.67 22.36 5,515,522 +0.71(+3.28%)
Jul 14, 2009 21.35 21.77 20.96 21.65 3,492,882 +0.27(+1.26%)
Jul 13, 2009 20.75 21.40 20.73 21.38 5,624,650 +1.01(+4.96%)
Jul 10, 2009 20.13 20.51 19.79 20.37 2,551,177 +0.15(+0.74%)
Jul 09, 2009 20.92 20.92 20.15 20.22 4,069,411 -0.51(-2.46%)
Jul 08, 2009 21.04 21.24 20.12 20.73 6,624,391 -0.13(-0.62%)
Jul 07, 2009 21.93 21.94 20.79 20.86 5,082,165 -0.63(-2.93%)
Jul 06, 2009 20.40 21.54 20.35 21.49 4,897,528 +1.08(+5.29%)
Jul 02, 2009 21.31 21.44 20.41 20.41 5,407,541 -1.26(-5.81%)
Jul 01, 2009 21.28 21.80 21.10 21.67 2,636,876 +0.48(+2.27%)
Jun 30, 2009 21.03 21.28 20.73 21.19 2,990,477 +0.11(+0.52%)
Jun 29, 2009 21.21 21.27 20.75 21.08 2,993,779 -0.02(-0.09%)
Jun 26, 2009 20.92 21.24 20.70 21.10 4,511,209 +0.12(+0.57%)
Jun 25, 2009 20.39 20.99 20.36 20.98 3,563,852 +0.35(+1.70%)
Jun 24, 2009 20.43 20.83 20.10 20.63 3,526,245 +0.69(+3.46%)
Jun 23, 2009 19.85 20.27 19.65 19.94 4,547,006 +0.21(+1.06%)
Jun 22, 2009 20.60 20.73 19.67 19.73 5,936,828 -1.02(-4.92%)
Jun 19, 2009 21.15 21.15 20.42 20.75 6,697,285 -0.15(-0.72%)
Jun 18, 2009 20.82 21.14 20.60 20.90 3,556,758 +0.08(+0.38%)
Jun 17, 2009 21.44 21.63 20.74 20.82 3,715,798 -0.62(-2.89%)
Jun 16, 2009 21.74 22.20 21.12 21.44 2,859,749 -0.15(-0.69%)
Jun 15, 2009 23.14 23.20 21.37 21.59 7,552,016 -1.82(-7.77%)
Jun 12, 2009 22.62 23.41 22.43 23.41 4,466,058 +0.74(+3.26%)
Jun 11, 2009 23.15 23.49 22.56 22.67 3,792,035 -0.53(-2.28%)
Jun 10, 2009 23.96 24.00 22.74 23.20 4,500,860 -0.53(-2.23%)
Jun 09, 2009 23.83 23.87 23.45 23.73 3,406,348 -0.03(-0.13%)
Jun 08, 2009 23.53 24.09 23.19 23.76 4,074,619 +0.29(+1.24%)
Jun 05, 2009 24.21 24.50 23.14 23.47 6,027,258 -0.51(-2.13%)
Jun 04, 2009 23.24 24.05 23.06 23.98 6,197,220 +0.94(+4.08%)
Jun 03, 2009 22.66 23.04 22.48 23.04 3,872,369 +0.21(+0.92%)
Jun 02, 2009 23.60 23.71 22.77 22.83 5,653,771 -0.69(-2.93%)
Jun 01, 2009 23.30 24.40 22.92 23.52 6,569,544 +0.29(+1.25%)
May 29, 2009 22.31 23.25 21.85 23.23 6,352,057 +0.94(+4.22%)
May 28, 2009 21.76 22.44 21.31 22.29 4,862,551 +0.84(+3.92%)
May 27, 2009 22.67 22.69 21.35 21.45 6,379,215 -1.10(-4.88%)
May 26, 2009 21.15 22.66 20.89 22.55 6,613,655 +1.42(+6.72%)
May 22, 2009 21.72 22.16 21.12 21.13 3,640,870 -0.43(-1.99%)
May 21, 2009 21.13 21.95 20.90 21.56 3,902,335 +0.15(+0.70%)
May 20, 2009 22.36 22.81 21.28 21.41 5,288,887 -0.56(-2.55%)
May 19, 2009 22.25 22.71 21.63 21.97 4,429,860 -0.58(-2.57%)
May 18, 2009 21.04 22.62 20.76 22.55 7,512,891 +1.95(+9.47%)
May 15, 2009 21.42 21.58 20.27 20.60 5,503,519 -0.96(-4.45%)
May 14, 2009 20.97 21.81 20.48 21.56 5,774,327 +0.56(+2.67%)
May 13, 2009 21.51 21.80 20.85 21.00 6,445,486 -0.94(-4.28%)
May 12, 2009 22.33 22.39 21.15 21.94 6,796,885 +0.20(+0.92%)
May 11, 2009 22.28 22.67 21.60 21.74 6,689,023 -1.24(-5.40%)
May 08, 2009 21.75 23.04 21.14 22.98 7,399,663 +1.72(+8.09%)
May 07, 2009 22.73 22.96 20.83 21.26 8,913,557 -0.99(-4.45%)
May 06, 2009 21.97 22.74 21.37 22.25 8,025,283 +0.36(+1.64%)
May 05, 2009 22.40 22.46 21.55 21.89 19,336,588 -1.19(-5.16%)
May 04, 2009 20.99 23.13 20.97 23.08 8,304,794 +2.12(+10.11%)
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.