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

HP Inc (NY: HPQ )

36.32 +0.14 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2003 2.786 2.820 2.772 2.795 60,971,844 -0.03(-1.21%)
Apr 29, 2003 2.805 2.850 2.762 2.829 64,937,908 +0.07(+2.42%)
Apr 28, 2003 2.700 2.784 2.675 2.762 68,020,944 +0.04(+1.64%)
Apr 25, 2003 2.709 2.743 2.675 2.718 72,604,664 +0.01(+0.32%)
Apr 24, 2003 2.735 2.740 2.685 2.709 69,048,624 -0.05(-1.68%)
Apr 23, 2003 2.709 2.778 2.692 2.755 80,724,016 +0.04(+1.52%)
Apr 22, 2003 2.640 2.745 2.616 2.714 79,952,384 +0.07(+2.79%)
Apr 21, 2003 2.630 2.656 2.615 2.640 48,751,696 +0.02(+0.65%)
Apr 17, 2003 2.668 2.692 2.606 2.623 92,208,696 -0.05(-1.86%)
Apr 16, 2003 2.659 2.745 2.654 2.673 72,109,488 +0.00(+0.13%)
Apr 15, 2003 2.616 2.685 2.616 2.670 78,626,088 -0.05(-2.01%)
Apr 14, 2003 2.642 2.730 2.632 2.724 46,805,992 +0.10(+3.86%)
Apr 11, 2003 2.735 2.743 2.606 2.623 71,662,720 -0.05(-1.73%)
Apr 10, 2003 2.634 2.692 2.613 2.670 51,182,660 +0.04(+1.37%)
Apr 09, 2003 2.700 2.702 2.622 2.634 71,129,056 -0.07(-2.48%)
Apr 08, 2003 2.733 2.762 2.675 2.700 60,516,328 -0.08(-2.84%)
Apr 07, 2003 2.867 2.904 2.774 2.779 58,528,048 -0.02(-0.61%)
Apr 04, 2003 2.844 2.850 2.771 2.796 65,038,812 -0.01(-0.31%)
Apr 03, 2003 2.778 2.838 2.754 2.805 49,306,944 +0.06(+2.31%)
Apr 02, 2003 2.712 2.771 2.712 2.742 73,848,728 +0.06(+2.37%)
Apr 01, 2003 2.692 2.724 2.654 2.678 50,407,528 +0.01(+0.45%)
Mar 31, 2003 2.700 2.887 2.658 2.666 79,369,720 -0.12(-4.31%)
Mar 28, 2003 2.819 2.834 2.772 2.786 41,509,544 -0.03(-1.16%)
Mar 27, 2003 2.795 2.872 2.778 2.819 55,908,112 -0.02(-0.84%)
Mar 26, 2003 2.831 2.862 2.793 2.843 55,183,720 +0.01(+0.42%)
Mar 25, 2003 2.800 2.863 2.716 2.831 98,833,192 -0.01(-0.24%)
Mar 24, 2003 2.956 2.956 2.803 2.838 56,556,096 -0.16(-5.48%)
Mar 21, 2003 3.052 3.052 2.963 3.002 77,873,120 +0.06(+1.98%)
Mar 20, 2003 2.908 2.973 2.865 2.944 55,329,532 +0.04(+1.24%)
Mar 19, 2003 2.870 2.940 2.846 2.908 70,085,048 +0.04(+1.31%)
Mar 18, 2003 2.839 2.880 2.805 2.870 52,595,280 +0.06(+2.07%)
Mar 17, 2003 2.658 2.846 2.658 2.812 84,032,184 +0.13(+4.73%)
Mar 14, 2003 2.634 2.721 2.598 2.685 96,503,712 +0.11(+4.40%)
Mar 13, 2003 2.692 2.692 2.431 2.572 234,108,688 -0.10(-3.66%)
Mar 12, 2003 2.640 2.688 2.623 2.670 49,721,048 +0.03(+1.04%)
Mar 11, 2003 2.640 2.687 2.635 2.642 38,082,980 -0.01(-0.52%)
Mar 10, 2003 2.640 2.678 2.618 2.656 43,992,416 -0.05(-1.96%)
Mar 07, 2003 2.598 2.719 2.592 2.709 62,799,152 +0.04(+1.61%)
Mar 06, 2003 2.627 2.680 2.601 2.666 55,373,276 -0.00(-0.06%)
Mar 05, 2003 2.664 2.675 2.598 2.668 60,180,964 +0.00(+0.13%)
Mar 04, 2003 2.740 2.740 2.664 2.664 51,207,156 -0.05(-2.02%)
Mar 03, 2003 2.760 2.778 2.700 2.719 54,585,312 +0.00(+0.06%)
Feb 28, 2003 2.664 2.748 2.664 2.718 68,334,144 +0.05(+1.99%)
Feb 27, 2003 2.656 2.718 2.553 2.664 163,378,576 +0.03(+1.11%)
Feb 26, 2003 2.880 2.910 2.603 2.635 325,926,016 -0.48(-15.46%)
Feb 25, 2003 3.043 3.120 2.959 3.117 70,812,352 +0.07(+2.42%)
Feb 24, 2003 3.115 3.138 3.036 3.043 49,047,400 -0.07(-2.31%)
Feb 21, 2003 3.086 3.162 3.038 3.115 44,863,200 +0.05(+1.68%)
Feb 20, 2003 3.095 3.096 3.042 3.064 42,734,356 +0.01(+0.34%)
Feb 19, 2003 3.126 3.146 3.012 3.054 50,602,916 -0.11(-3.42%)
Feb 18, 2003 3.071 3.172 3.060 3.162 49,508,748 +0.11(+3.65%)
Feb 14, 2003 2.958 3.078 2.958 3.050 80,414,896 +0.14(+4.96%)
Feb 13, 2003 2.851 2.954 2.851 2.906 50,027,836 +0.06(+1.99%)
Feb 12, 2003 2.891 2.928 2.848 2.850 49,610,232 -0.04(-1.37%)
Feb 11, 2003 2.892 2.966 2.841 2.889 55,844,536 +0.04(+1.26%)
Feb 10, 2003 2.795 2.860 2.752 2.853 57,751,748 +0.03(+0.97%)
Feb 07, 2003 2.920 2.940 2.784 2.826 69,693,104 -0.09(-3.23%)
Feb 06, 2003 2.935 2.956 2.889 2.920 38,590,404 -0.01(-0.47%)
Feb 05, 2003 3.000 3.018 2.922 2.934 64,554,716 -0.07(-2.23%)
Feb 04, 2003 2.923 3.004 2.894 3.000 78,209,064 +0.00(+0.11%)
Feb 03, 2003 2.990 3.069 2.983 2.997 69,883,824 +0.01(+0.40%)
Jan 31, 2003 2.997 2.997 2.875 2.985 154,964,688 -0.14(-4.34%)
Jan 30, 2003 3.294 3.302 3.078 3.120 60,959,012 -0.19(-5.65%)
Jan 29, 2003 3.218 3.316 3.115 3.307 58,329,744 +0.09(+2.72%)
Jan 28, 2003 3.180 3.254 3.110 3.220 46,890,560 +0.07(+2.23%)
Jan 27, 2003 3.172 3.240 3.095 3.150 65,814,528 -0.07(-2.03%)
Jan 24, 2003 3.395 3.395 3.187 3.215 63,634,356 -0.15(-4.34%)
Jan 23, 2003 3.283 3.419 3.282 3.361 47,101,112 +0.11(+3.43%)
Jan 22, 2003 3.247 3.343 3.223 3.249 52,437,804 +0.00(+0.11%)
Jan 21, 2003 3.249 3.343 3.223 3.246 45,517,604 -0.05(-1.56%)
Jan 17, 2003 3.290 3.383 3.246 3.297 61,674,072 -0.13(-3.80%)
Jan 16, 2003 3.463 3.499 3.421 3.427 44,062,988 -0.04(-1.28%)
Jan 15, 2003 3.532 3.532 3.438 3.472 43,560,816 -0.06(-1.70%)
Jan 14, 2003 3.472 3.544 3.455 3.532 58,465,056 +0.04(+1.18%)
Jan 13, 2003 3.575 3.635 3.482 3.491 92,534,144 -0.08(-2.35%)
Jan 10, 2003 3.472 3.614 3.429 3.575 98,258,112 +0.06(+1.81%)
Jan 09, 2003 3.379 3.542 3.378 3.511 101,633,936 +0.17(+5.03%)
Jan 08, 2003 3.419 3.477 3.343 3.343 89,962,616 -0.08(-2.26%)
Jan 07, 2003 3.373 3.462 3.364 3.421 91,126,192 +0.05(+1.53%)
Jan 06, 2003 3.249 3.415 3.242 3.369 69,181,600 +0.19(+5.82%)
Jan 03, 2003 3.146 3.215 3.131 3.184 36,143,688 +0.06(+2.03%)
Jan 02, 2003 3.023 3.180 3.014 3.120 60,989,924 +0.14(+4.84%)
Dec 31, 2002 2.961 2.997 2.946 2.976 37,437,328 -0.01(-0.46%)
Dec 30, 2002 3.026 3.033 2.944 2.990 58,676,776 -0.09(-2.79%)
Dec 27, 2002 3.107 3.162 3.043 3.076 33,625,236 -0.06(-1.91%)
Dec 26, 2002 3.146 3.215 3.103 3.136 34,784,728 -0.02(-0.71%)
Dec 24, 2002 3.189 3.213 3.143 3.158 23,040,508 -0.04(-1.39%)
Dec 23, 2002 3.206 3.263 3.196 3.203 61,075,660 -0.04(-1.22%)
Dec 20, 2002 3.258 3.259 3.203 3.242 112,049,520 -0.01(-0.21%)
Dec 19, 2002 3.198 3.283 3.192 3.249 69,195,600 +0.02(+0.53%)
Dec 18, 2002 3.256 3.256 3.150 3.232 79,160,920 -0.02(-0.74%)
Dec 17, 2002 3.266 3.352 3.249 3.256 89,461,608 +0.01(+0.21%)
Dec 16, 2002 3.242 3.258 3.198 3.249 51,971,208 +0.06(+1.99%)
Dec 13, 2002 3.189 3.222 3.129 3.186 46,886,480 -0.03(-0.96%)
Dec 12, 2002 3.155 3.264 3.138 3.216 61,121,156 +0.09(+2.91%)
Dec 11, 2002 3.124 3.170 3.095 3.126 66,071,736 -0.08(-2.41%)
Dec 10, 2002 3.129 3.223 3.086 3.203 46,254,824 +0.11(+3.60%)
Dec 09, 2002 3.059 3.180 3.059 3.091 48,218,608 -0.14(-4.25%)
Dec 06, 2002 3.072 3.275 3.052 3.228 64,643,372 +0.10(+3.12%)
Dec 05, 2002 3.163 3.192 3.122 3.131 42,248,516 -0.02(-0.60%)
Dec 04, 2002 3.112 3.213 3.069 3.150 106,795,648 -0.15(-4.47%)
Dec 03, 2002 3.395 3.395 3.266 3.297 68,880,648 -0.10(-3.03%)
Dec 02, 2002 3.426 3.539 3.292 3.400 102,057,368 +0.06(+1.80%)
Nov 29, 2002 3.352 3.402 3.328 3.340 33,854,452 -0.02(-0.56%)
Nov 27, 2002 3.258 3.379 3.215 3.359 94,814,048 +0.14(+4.48%)
Nov 26, 2002 3.275 3.302 3.215 3.215 114,051,800 -0.09(-2.80%)
Nov 25, 2002 3.282 3.331 3.215 3.307 76,165,960 +0.02(+0.73%)
Nov 22, 2002 3.189 3.283 3.189 3.283 104,376,352 +0.03(+0.84%)
Nov 21, 2002 3.141 3.340 3.141 3.256 312,202,848 +0.37(+12.70%)
Nov 20, 2002 2.807 2.966 2.795 2.889 116,222,056 +0.05(+1.81%)
Nov 19, 2002 2.820 2.963 2.815 2.838 43,255,196 -0.05(-1.84%)
Nov 18, 2002 2.915 2.983 2.863 2.891 59,033,720 -0.01(-0.24%)
Nov 15, 2002 2.898 2.952 2.834 2.898 87,326,936 +0.00(+0.00%)
Nov 14, 2002 2.803 2.918 2.795 2.898 86,238,016 +0.14(+4.90%)
Nov 13, 2002 2.649 2.829 2.632 2.762 101,604,184 +0.10(+3.94%)
Nov 12, 2002 2.579 2.688 2.575 2.658 125,391,248 +0.11(+4.38%)
Nov 11, 2002 2.700 2.740 2.478 2.546 219,550,320 -0.31(-10.97%)
Nov 08, 2002 2.863 2.915 2.810 2.860 68,980,384 -0.01(-0.24%)
Nov 07, 2002 2.940 2.999 2.844 2.867 68,276,400 -0.14(-4.51%)
Nov 06, 2002 2.982 3.007 2.889 3.002 78,707,736 +0.06(+2.16%)
Nov 05, 2002 2.983 2.999 2.863 2.939 96,945,224 -0.10(-3.16%)
Nov 04, 2002 2.932 3.090 2.891 3.035 121,959,432 +0.24(+8.52%)
Nov 01, 2002 2.675 2.822 2.652 2.796 60,733,296 +0.09(+3.23%)
Oct 31, 2002 2.678 2.829 2.675 2.709 94,330,536 +0.03(+0.96%)
Oct 30, 2002 2.589 2.731 2.555 2.683 73,613,096 +0.11(+4.33%)
Oct 29, 2002 2.649 2.649 2.527 2.572 65,412,672 -0.05(-1.77%)
Oct 28, 2002 2.640 2.742 2.604 2.618 120,914,264 +0.11(+4.45%)
Oct 25, 2002 2.383 2.508 2.378 2.507 43,598,144 +0.14(+5.94%)
Oct 24, 2002 2.450 2.481 2.333 2.366 48,509,064 -0.10(-4.10%)
Oct 23, 2002 2.378 2.467 2.332 2.467 49,506,996 +0.09(+3.67%)
Oct 22, 2002 2.333 2.397 2.318 2.380 50,231,388 -0.02(-0.72%)
Oct 21, 2002 2.229 2.418 2.184 2.397 49,605,568 +0.15(+6.80%)
Oct 18, 2002 2.160 2.244 2.153 2.244 53,273,592 +0.02(+0.69%)
Oct 17, 2002 2.315 2.315 2.195 2.229 58,811,504 +0.01(+0.46%)
Oct 16, 2002 2.280 2.280 2.179 2.219 49,229,956 -0.10(-4.15%)
Oct 15, 2002 2.225 2.321 2.160 2.315 96,359,064 +0.22(+10.48%)
Oct 14, 2002 2.006 2.107 2.001 2.095 40,054,348 +0.03(+1.66%)
Oct 11, 2002 2.057 2.092 2.009 2.061 73,613,096 +0.04(+1.78%)
Oct 10, 2002 1.913 2.044 1.910 2.025 82,564,152 +0.11(+5.82%)
Oct 09, 2002 1.898 1.936 1.872 1.913 78,835,472 -0.07(-3.29%)
Oct 08, 2002 2.006 2.030 1.910 1.979 61,056,416 -0.00(-0.09%)
Oct 07, 2002 2.015 2.023 1.937 1.980 50,948,780 +0.02(+0.87%)
Oct 04, 2002 2.063 2.097 1.934 1.963 58,316,912 -0.09(-4.34%)
Oct 03, 2002 2.057 2.140 2.042 2.052 43,352,596 +0.01(+0.59%)
Oct 02, 2002 2.131 2.152 1.929 2.040 47,165,268 -0.09(-4.26%)
Oct 01, 2002 2.006 2.186 1.985 2.131 54,284,356 +0.13(+6.51%)
Sep 30, 2002 2.045 2.069 1.956 2.001 55,389,024 -0.06(-2.99%)
Sep 27, 2002 2.051 2.174 2.051 2.063 42,390,828 -0.01(-0.33%)
Sep 26, 2002 2.212 2.212 2.044 2.069 75,826,512 -0.13(-6.00%)
Sep 25, 2002 2.066 2.219 2.057 2.201 70,912,088 +0.09(+4.48%)
Sep 24, 2002 2.109 2.157 2.083 2.107 60,945,596 -0.10(-4.58%)
Sep 23, 2002 2.143 2.243 2.135 2.208 53,200,104 -0.01(-0.46%)
Sep 20, 2002 2.203 2.227 2.140 2.219 100,102,912 +0.02(+0.70%)
Sep 19, 2002 2.195 2.241 2.153 2.203 48,470,572 -0.09(-4.03%)
Sep 18, 2002 2.229 2.318 2.215 2.296 39,195,228 +0.01(+0.30%)
Sep 17, 2002 2.409 2.409 2.280 2.289 36,311,664 -0.05(-2.20%)
Sep 16, 2002 2.296 2.344 2.265 2.340 49,690,136 +0.03(+1.11%)
Sep 13, 2002 2.315 2.383 2.297 2.315 36,655,780 -0.02(-0.74%)
Sep 12, 2002 2.418 2.419 2.327 2.332 44,220,464 -0.13(-5.29%)
Sep 11, 2002 2.503 2.508 2.443 2.462 36,126,776 +0.03(+1.41%)
Sep 10, 2002 2.332 2.435 2.327 2.428 47,946,816 +0.11(+4.89%)
Sep 09, 2002 2.258 2.383 2.243 2.315 42,481,812 +0.00(+0.00%)
Sep 06, 2002 2.272 2.385 2.267 2.315 56,314,048 +0.11(+5.06%)
Sep 05, 2002 2.160 2.255 2.160 2.203 39,723,648 -0.04(-1.76%)
Sep 04, 2002 2.195 2.256 2.143 2.243 60,238,120 +0.09(+4.22%)
Sep 03, 2002 2.232 2.234 2.143 2.152 54,776,032 -0.15(-6.55%)
Aug 30, 2002 2.332 2.357 2.289 2.303 60,279,532 -0.07(-2.89%)
Aug 29, 2002 2.315 2.426 2.315 2.371 65,750,952 -0.08(-3.08%)
Aug 28, 2002 2.443 2.502 2.368 2.447 63,993,052 +0.01(+0.42%)
Aug 27, 2002 2.503 2.544 2.392 2.436 50,474,020 -0.11(-4.31%)
Aug 26, 2002 2.555 2.572 2.471 2.546 38,213,624 +0.03(+1.02%)
Aug 23, 2002 2.572 2.579 2.464 2.520 41,682,184 -0.10(-3.92%)
Aug 22, 2002 2.568 2.640 2.529 2.623 46,829,320 +0.10(+4.08%)
Aug 21, 2002 2.520 2.553 2.423 2.520 43,381,176 +0.03(+1.31%)
Aug 20, 2002 2.570 2.570 2.460 2.488 43,605,144 -0.08(-3.27%)
Aug 19, 2002 2.541 2.640 2.529 2.572 51,719,248 -0.01(-0.40%)
Aug 16, 2002 2.572 2.639 2.514 2.582 45,205,568 +0.01(+0.40%)
Aug 15, 2002 2.567 2.615 2.486 2.572 69,420,144 +0.06(+2.53%)
Aug 14, 2002 2.289 2.520 2.272 2.508 47,665,692 +0.24(+10.67%)
Aug 13, 2002 2.255 2.426 2.241 2.267 44,640,404 -0.02(-0.68%)
Aug 12, 2002 2.299 2.299 2.237 2.282 33,295,704 -0.02(-0.75%)
Aug 09, 2002 2.255 2.313 2.227 2.299 36,933,404 -0.02(-1.03%)
Aug 08, 2002 2.237 2.337 2.152 2.323 60,877,360 +0.11(+4.88%)
Aug 07, 2002 2.255 2.275 2.092 2.215 60,763,624 +0.05(+2.13%)
Aug 06, 2002 2.076 2.227 2.075 2.169 44,369,776 +0.09(+4.55%)
Aug 05, 2002 2.195 2.196 2.040 2.075 63,166,012 -0.12(-5.47%)
Aug 02, 2002 2.263 2.315 2.145 2.195 62,824,228 -0.15(-6.50%)
Aug 01, 2002 2.383 2.424 2.301 2.347 80,742,680 -0.08(-3.25%)
Jul 31, 2002 2.357 2.426 2.246 2.426 71,366,432 +0.05(+2.09%)
Jul 30, 2002 2.225 2.424 2.198 2.376 85,398,144 +0.15(+6.78%)
Jul 29, 2002 2.049 2.253 2.049 2.225 66,058,908 +0.23(+11.32%)
Jul 26, 2002 1.955 2.069 1.920 1.999 81,302,016 -0.02(-1.19%)
Jul 25, 2002 2.057 2.057 1.943 2.023 73,988,704 -0.03(-1.67%)
Jul 24, 2002 1.843 2.063 1.843 2.057 112,615,272 +0.08(+4.17%)
Jul 23, 2002 1.972 2.100 1.931 1.975 89,642,416 -0.08(-4.00%)
Jul 22, 2002 2.160 2.244 2.006 2.057 85,003,872 -0.14(-6.25%)
Jul 19, 2002 2.177 2.229 2.152 2.195 73,413,040 -0.09(-4.12%)
Jul 18, 2002 2.325 2.399 2.229 2.289 62,815,480 -0.04(-1.62%)
Jul 17, 2002 2.512 2.546 2.320 2.327 81,989,072 -0.12(-4.84%)
Jul 16, 2002 2.570 2.601 2.435 2.445 75,050,792 -0.13(-4.93%)
Jul 15, 2002 2.529 2.572 2.383 2.572 81,504,984 -0.05(-1.77%)
Jul 12, 2002 2.589 2.640 2.534 2.618 47,002,544 +0.01(+0.26%)
Jul 11, 2002 2.555 2.632 2.508 2.611 65,197,452 -0.00(-0.13%)
Jul 10, 2002 2.735 2.735 2.608 2.615 51,570,520 -0.10(-3.60%)
Jul 09, 2002 2.718 2.795 2.704 2.712 52,791,832 -0.03(-1.25%)
Jul 08, 2002 2.766 2.795 2.704 2.747 72,696,816 -0.05(-1.72%)
Jul 05, 2002 2.700 2.812 2.683 2.795 43,318,184 +0.19(+7.10%)
Jul 04, 2002 2.469 2.634 2.460 2.610 54,079,056 +0.00(+0.00%)
Jul 03, 2002 2.469 2.634 2.460 2.610 54,079,056 +0.10(+4.10%)
Jul 02, 2002 2.606 2.606 2.466 2.507 67,391,624 -0.08(-3.18%)
Jul 01, 2002 2.615 2.652 2.568 2.589 54,917,760 -0.03(-1.18%)
Jun 28, 2002 2.541 2.622 2.539 2.620 83,727,728 +0.02(+0.66%)
Jun 27, 2002 2.567 2.603 2.503 2.603 77,408,856 +0.06(+2.43%)
Jun 26, 2002 2.400 2.572 2.400 2.541 85,630,272 -0.03(-1.13%)
Jun 25, 2002 2.743 2.759 2.514 2.570 78,447,616 -0.16(-5.72%)
Jun 24, 2002 2.743 2.790 2.658 2.726 71,681,968 -0.10(-3.40%)
Jun 21, 2002 2.795 2.911 2.786 2.822 64,294,008 -0.03(-1.14%)
Jun 20, 2002 2.898 2.925 2.820 2.855 40,126,668 -0.05(-1.77%)
Jun 19, 2002 3.009 3.016 2.889 2.906 55,326,032 -0.16(-5.15%)
Jun 18, 2002 3.040 3.083 2.983 3.064 40,876,140 +0.02(+0.73%)
Jun 17, 2002 3.009 3.076 2.954 3.042 39,562,672 +0.07(+2.25%)
Jun 14, 2002 2.966 3.006 2.915 2.975 57,900,476 -0.03(-0.86%)
Jun 13, 2002 3.047 3.069 2.987 3.000 43,190,456 -0.08(-2.56%)
Jun 12, 2002 3.095 3.120 3.042 3.079 50,327,624 -0.07(-2.13%)
Jun 11, 2002 3.204 3.206 3.136 3.146 49,034,568 +0.01(+0.33%)
Jun 10, 2002 3.172 3.249 3.122 3.136 40,196,660 -0.07(-2.14%)
Jun 07, 2002 3.086 3.216 3.076 3.204 78,255,728 +0.06(+1.85%)
Jun 06, 2002 3.150 3.325 3.129 3.146 58,195,016 -0.08(-2.34%)
Jun 05, 2002 3.254 3.254 3.129 3.222 58,719,936 -0.03(-0.95%)
Jun 04, 2002 3.203 3.275 3.201 3.252 81,384,248 +0.02(+0.64%)
Jun 03, 2002 3.278 3.290 3.222 3.232 60,931,600 -0.04(-1.26%)
May 31, 2002 3.283 3.307 3.261 3.273 65,701,960 -0.02(-0.57%)
May 30, 2002 3.172 3.295 3.167 3.292 65,724,708 +0.11(+3.39%)
May 29, 2002 3.206 3.223 3.184 3.184 40,834,144 -0.02(-0.70%)
May 28, 2002 3.254 3.264 3.174 3.206 48,222,692 +0.00(+0.05%)
May 27, 2002 3.325 3.335 3.204 3.204 47,777,676 +0.00(+0.00%)
May 24, 2002 3.325 3.335 3.204 3.204 47,777,676 -0.10(-3.16%)
May 23, 2002 3.292 3.325 3.239 3.309 63,394,060 +0.01(+0.31%)
May 22, 2002 3.240 3.309 3.234 3.299 52,605,196 +0.04(+1.26%)
May 21, 2002 3.343 3.376 3.251 3.258 52,466,968 -0.08(-2.51%)
May 20, 2002 3.318 3.376 3.304 3.342 58,522,216 -0.03(-0.97%)
May 17, 2002 3.343 3.417 3.328 3.374 70,720,784 +0.01(+0.41%)
May 16, 2002 3.215 3.390 3.213 3.361 79,475,288 +0.04(+1.29%)
May 15, 2002 3.369 3.386 3.275 3.318 130,113,784 -0.20(-5.61%)
May 14, 2002 3.505 3.537 3.481 3.515 101,497,456 +0.09(+2.60%)
May 13, 2002 3.383 3.443 3.302 3.426 99,197,136 +0.12(+3.74%)
May 10, 2002 3.429 3.431 3.258 3.302 83,430,856 -0.13(-3.75%)
May 09, 2002 3.429 3.455 3.386 3.431 123,418,712 +0.00(+0.05%)
May 08, 2002 3.258 3.429 3.249 3.429 144,328,048 +0.27(+8.64%)
May 07, 2002 3.232 3.258 3.146 3.156 161,190,240 +0.03(+1.04%)
May 06, 2002 2.990 3.155 2.985 3.124 112,508,536 +0.13(+4.47%)
May 03, 2002 2.930 2.997 2.923 2.990 114,352,168 +0.06(+2.05%)
May 02, 2002 2.913 2.992 2.904 2.930 90,387,216 +0.04(+1.36%)
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.