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

HP Inc (NY: HPQ )

36.32 UNCHANGED
Streaming Delayed 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, 2004 3.458 3.474 3.374 3.378 77,263,040 -0.09(-2.67%)
Apr 29, 2004 3.573 3.590 3.429 3.470 80,081,280 -0.08(-2.22%)
Apr 28, 2004 3.609 3.623 3.542 3.549 71,449,256 -0.10(-2.63%)
Apr 27, 2004 3.703 3.721 3.638 3.645 59,278,684 -0.07(-1.89%)
Apr 26, 2004 3.715 3.734 3.666 3.715 51,470,200 +0.00(+0.00%)
Apr 23, 2004 3.746 3.772 3.638 3.715 67,481,440 -0.02(-0.64%)
Apr 22, 2004 3.652 3.767 3.631 3.739 66,995,596 +0.08(+2.30%)
Apr 21, 2004 3.614 3.667 3.561 3.655 80,667,440 +0.03(+0.76%)
Apr 20, 2004 3.721 3.736 3.626 3.628 62,554,188 -0.10(-2.58%)
Apr 19, 2004 3.743 3.755 3.690 3.724 49,365,852 -0.05(-1.27%)
Apr 16, 2004 3.753 3.772 3.678 3.772 74,625,608 +0.02(+0.50%)
Apr 15, 2004 3.781 3.794 3.714 3.753 59,847,348 -0.02(-0.45%)
Apr 14, 2004 3.775 3.806 3.762 3.770 60,925,184 -0.04(-1.17%)
Apr 13, 2004 3.880 3.883 3.799 3.815 75,961,824 -0.07(-1.68%)
Apr 12, 2004 3.921 3.943 3.861 3.880 48,688,704 -0.04(-1.05%)
Apr 08, 2004 4.002 4.012 3.907 3.921 50,974,444 -0.04(-1.08%)
Apr 07, 2004 3.969 3.993 3.873 3.964 76,356,096 -0.04(-0.98%)
Apr 06, 2004 4.029 4.050 3.983 4.003 44,909,860 -0.05(-1.23%)
Apr 05, 2004 3.971 4.072 3.971 4.053 57,966,964 +0.10(+2.43%)
Apr 02, 2004 3.986 4.012 3.935 3.957 73,501,696 +0.03(+0.65%)
Apr 01, 2004 3.935 3.969 3.919 3.931 61,024,336 +0.02(+0.39%)
Mar 31, 2004 3.961 3.962 3.911 3.916 102,944,480 -0.05(-1.25%)
Mar 30, 2004 3.973 3.973 3.902 3.966 85,545,704 -0.01(-0.17%)
Mar 29, 2004 3.935 4.019 3.931 3.973 81,539,976 +0.14(+3.62%)
Mar 26, 2004 3.810 3.861 3.789 3.834 44,259,544 +0.00(+0.04%)
Mar 25, 2004 3.755 3.863 3.750 3.832 54,268,608 +0.13(+3.38%)
Mar 24, 2004 3.674 3.755 3.655 3.707 47,719,352 +0.04(+1.08%)
Mar 23, 2004 3.678 3.733 3.667 3.667 53,912,248 +0.00(+0.05%)
Mar 22, 2004 3.638 3.676 3.611 3.666 67,489,024 -0.04(-1.16%)
Mar 19, 2004 3.786 3.810 3.698 3.709 60,816,116 -0.08(-1.99%)
Mar 18, 2004 3.758 3.808 3.741 3.784 54,755,036 -0.01(-0.23%)
Mar 17, 2004 3.738 3.806 3.736 3.793 67,044,592 +0.06(+1.51%)
Mar 16, 2004 3.743 3.763 3.678 3.736 59,016,808 +0.01(+0.37%)
Mar 15, 2004 3.817 3.817 3.703 3.722 65,997,664 -0.11(-2.91%)
Mar 12, 2004 3.841 3.858 3.794 3.834 55,875,448 +0.06(+1.54%)
Mar 11, 2004 3.789 3.882 3.774 3.775 77,794,376 -0.05(-1.30%)
Mar 10, 2004 3.799 3.871 3.789 3.825 63,511,876 -0.01(-0.13%)
Mar 09, 2004 3.899 3.899 3.806 3.830 70,313,680 -0.05(-1.41%)
Mar 08, 2004 3.901 3.938 3.882 3.885 53,981,068 -0.01(-0.35%)
Mar 05, 2004 3.880 3.926 3.849 3.899 56,317,548 -0.02(-0.39%)
Mar 04, 2004 3.926 3.937 3.892 3.914 41,684,516 -0.02(-0.61%)
Mar 03, 2004 3.911 3.942 3.870 3.938 45,740,984 +0.02(+0.53%)
Mar 02, 2004 3.978 3.978 3.913 3.918 55,766,384 -0.03(-0.65%)
Mar 01, 2004 3.926 3.954 3.878 3.943 53,453,816 +0.05(+1.28%)
Feb 27, 2004 3.997 4.010 3.866 3.894 74,138,600 -0.09(-2.20%)
Feb 26, 2004 3.901 4.009 3.889 3.981 64,854,504 +0.08(+2.07%)
Feb 25, 2004 3.892 3.923 3.865 3.901 75,113,784 +0.04(+1.11%)
Feb 24, 2004 3.901 3.907 3.817 3.858 109,240,616 -0.07(-1.79%)
Feb 23, 2004 4.003 4.003 3.890 3.928 71,150,048 -0.04(-0.95%)
Feb 20, 2004 4.063 4.091 3.935 3.966 126,402,592 -0.13(-3.06%)
Feb 19, 2004 4.093 4.165 4.082 4.091 118,840,240 +0.06(+1.49%)
Feb 18, 2004 4.053 4.067 4.021 4.031 61,529,428 +0.02(+0.51%)
Feb 17, 2004 4.003 4.043 3.981 4.010 57,657,848 +0.07(+1.65%)
Feb 13, 2004 4.003 4.012 3.943 3.945 91,393,320 +0.02(+0.44%)
Feb 12, 2004 4.115 4.115 3.928 3.928 165,787,968 -0.16(-3.90%)
Feb 11, 2004 4.189 4.286 4.062 4.087 132,753,552 -0.05(-1.16%)
Feb 10, 2004 4.072 4.149 4.072 4.135 50,872,956 +0.06(+1.52%)
Feb 09, 2004 4.098 4.132 4.053 4.074 46,784,412 -0.00(-0.08%)
Feb 06, 2004 3.988 4.079 3.988 4.077 61,507,848 +0.08(+2.02%)
Feb 05, 2004 3.976 4.021 3.933 3.997 52,344,484 +0.02(+0.52%)
Feb 04, 2004 4.048 4.053 3.954 3.976 86,470,728 -0.12(-3.01%)
Feb 03, 2004 4.132 4.132 4.081 4.099 55,405,936 -0.03(-0.79%)
Feb 02, 2004 4.099 4.202 4.050 4.132 72,627,992 +0.05(+1.30%)
Jan 30, 2004 4.123 4.141 4.065 4.079 78,542,096 -0.08(-2.02%)
Jan 29, 2004 4.226 4.242 4.089 4.163 118,100,688 +0.00(+0.00%)
Jan 28, 2004 4.400 4.448 4.122 4.163 126,826,616 -0.23(-5.23%)
Jan 27, 2004 4.453 4.506 4.379 4.393 65,619,140 -0.09(-1.91%)
Jan 26, 2004 4.338 4.485 4.338 4.478 69,827,256 +0.14(+3.24%)
Jan 23, 2004 4.381 4.396 4.300 4.338 43,663,468 -0.03(-0.75%)
Jan 22, 2004 4.355 4.420 4.333 4.370 69,942,736 +0.04(+0.99%)
Jan 21, 2004 4.274 4.345 4.252 4.328 63,952,808 +0.03(+0.68%)
Jan 20, 2004 4.403 4.406 4.298 4.298 55,841,040 -0.08(-1.76%)
Jan 16, 2004 4.401 4.406 4.331 4.376 87,929,424 +0.04(+0.87%)
Jan 15, 2004 4.286 4.424 4.281 4.338 132,866,696 +0.10(+2.43%)
Jan 14, 2004 4.204 4.245 4.182 4.235 61,380,116 +0.08(+1.81%)
Jan 13, 2004 4.235 4.242 4.098 4.159 62,650,424 -0.07(-1.70%)
Jan 12, 2004 4.149 4.250 4.144 4.231 57,714,420 +0.09(+2.15%)
Jan 09, 2004 4.192 4.231 4.122 4.142 80,771,264 -0.09(-2.15%)
Jan 08, 2004 4.038 4.244 4.017 4.233 129,269,824 +0.23(+5.69%)
Jan 07, 2004 4.075 4.093 3.995 4.005 107,847,824 -0.07(-1.72%)
Jan 06, 2004 4.029 4.094 4.012 4.075 64,929,744 +0.02(+0.42%)
Jan 05, 2004 4.007 4.063 3.988 4.058 64,827,676 +0.09(+2.20%)
Jan 02, 2004 3.942 3.988 3.919 3.971 55,207,636 +0.03(+0.83%)
Dec 31, 2003 3.909 3.942 3.909 3.938 36,359,492 +0.01(+0.17%)
Dec 30, 2003 3.878 3.935 3.878 3.931 40,764,156 +0.00(+0.00%)
Dec 29, 2003 3.878 3.935 3.877 3.931 45,668,080 +0.06(+1.46%)
Dec 26, 2003 3.875 3.889 3.842 3.875 16,642,895 -0.02(-0.44%)
Dec 24, 2003 3.887 3.907 3.856 3.892 21,790,032 +0.01(+0.18%)
Dec 23, 2003 3.806 3.892 3.806 3.885 62,329,056 +0.08(+2.07%)
Dec 22, 2003 3.789 3.806 3.770 3.806 42,968,824 +0.00(+0.09%)
Dec 19, 2003 3.777 3.808 3.767 3.803 82,081,232 -0.01(-0.22%)
Dec 18, 2003 3.781 3.817 3.781 3.811 61,143,900 +0.05(+1.23%)
Dec 17, 2003 3.791 3.796 3.755 3.765 59,303,180 -0.03(-0.68%)
Dec 16, 2003 3.817 3.841 3.779 3.791 57,540,612 +0.02(+0.45%)
Dec 15, 2003 3.858 3.875 3.772 3.774 60,568,820 -0.05(-1.34%)
Dec 12, 2003 3.841 3.847 3.805 3.825 57,726,668 +0.02(+0.50%)
Dec 11, 2003 3.772 3.830 3.763 3.806 78,559,592 +0.03(+0.91%)
Dec 10, 2003 3.798 3.815 3.743 3.772 87,018,400 +0.01(+0.18%)
Dec 09, 2003 3.930 3.930 3.751 3.765 94,038,336 -0.09(-2.31%)
Dec 08, 2003 3.777 3.858 3.775 3.854 54,444,748 +0.06(+1.67%)
Dec 05, 2003 3.815 3.837 3.755 3.791 64,755,936 -0.08(-2.17%)
Dec 04, 2003 3.832 3.895 3.832 3.875 53,465,480 +0.03(+0.85%)
Dec 03, 2003 3.866 3.897 3.815 3.842 69,721,688 -0.01(-0.18%)
Dec 02, 2003 3.751 3.875 3.745 3.849 92,183,616 +0.10(+2.79%)
Dec 01, 2003 3.738 3.775 3.717 3.745 77,132,392 +0.02(+0.46%)
Nov 28, 2003 3.751 3.774 3.714 3.727 35,535,364 -0.02(-0.55%)
Nov 26, 2003 3.755 3.774 3.703 3.748 43,950,424 +0.03(+0.92%)
Nov 25, 2003 3.738 3.781 3.690 3.714 78,456,944 -0.04(-1.10%)
Nov 24, 2003 3.695 3.765 3.685 3.755 64,152,280 +0.11(+2.91%)
Nov 21, 2003 3.710 3.736 3.601 3.649 88,666,064 -0.05(-1.44%)
Nov 20, 2003 3.897 3.901 3.700 3.702 150,471,360 -0.11(-2.79%)
Nov 19, 2003 3.714 3.825 3.714 3.808 92,787,272 +0.10(+2.59%)
Nov 18, 2003 3.789 3.818 3.703 3.712 52,899,152 -0.06(-1.59%)
Nov 17, 2003 3.733 3.781 3.712 3.772 40,996,288 -0.02(-0.41%)
Nov 14, 2003 3.841 3.859 3.763 3.787 67,042,256 -0.04(-1.16%)
Nov 13, 2003 3.789 3.854 3.770 3.832 55,421,684 +0.01(+0.36%)
Nov 12, 2003 3.763 3.825 3.755 3.818 50,841,464 +0.02(+0.54%)
Nov 11, 2003 3.774 3.806 3.726 3.798 55,463,096 +0.02(+0.64%)
Nov 10, 2003 3.815 3.885 3.758 3.774 87,786,528 -0.17(-4.30%)
Nov 07, 2003 4.038 4.063 3.930 3.943 64,613,044 -0.08(-2.04%)
Nov 06, 2003 3.937 4.029 3.918 4.026 64,899,416 +0.07(+1.64%)
Nov 05, 2003 3.938 3.969 3.894 3.961 68,864,312 +0.02(+0.52%)
Nov 04, 2003 3.945 3.957 3.904 3.940 81,792,520 +0.05(+1.23%)
Nov 03, 2003 3.825 3.911 3.823 3.892 69,712,936 +0.07(+1.75%)
Oct 31, 2003 3.781 3.853 3.772 3.825 58,095,864 +0.04(+1.04%)
Oct 30, 2003 3.769 3.834 3.751 3.786 89,696,072 +0.04(+1.19%)
Oct 29, 2003 3.712 3.762 3.678 3.741 61,517,180 +0.03(+0.79%)
Oct 28, 2003 3.642 3.738 3.609 3.712 84,196,656 +0.11(+3.10%)
Oct 27, 2003 3.571 3.626 3.568 3.601 63,773,168 +0.09(+2.59%)
Oct 24, 2003 3.525 3.566 3.463 3.510 67,633,664 -0.09(-2.52%)
Oct 23, 2003 3.611 3.640 3.575 3.601 43,745,120 -0.05(-1.32%)
Oct 22, 2003 3.662 3.681 3.638 3.649 45,287,220 -0.07(-1.98%)
Oct 21, 2003 3.686 3.750 3.686 3.722 74,576,032 +0.04(+1.12%)
Oct 20, 2003 3.623 3.685 3.623 3.681 55,725,556 +0.09(+2.48%)
Oct 17, 2003 3.686 3.697 3.582 3.592 66,491,676 -0.05(-1.50%)
Oct 16, 2003 3.669 3.746 3.609 3.647 91,033,456 -0.11(-2.97%)
Oct 15, 2003 3.712 3.772 3.683 3.758 98,802,280 +0.09(+2.48%)
Oct 14, 2003 3.654 3.669 3.618 3.667 41,247,668 +0.03(+0.71%)
Oct 13, 2003 3.623 3.669 3.618 3.642 44,464,264 +0.03(+0.90%)
Oct 10, 2003 3.619 3.642 3.585 3.609 53,125,448 +0.00(+0.05%)
Oct 09, 2003 3.518 3.688 3.518 3.607 130,846,920 +0.14(+3.90%)
Oct 08, 2003 3.506 3.532 3.453 3.472 89,955,616 -0.02(-0.54%)
Oct 07, 2003 3.511 3.539 3.455 3.491 62,331,972 -0.02(-0.59%)
Oct 06, 2003 3.515 3.539 3.496 3.511 34,301,220 +0.03(+0.89%)
Oct 03, 2003 3.433 3.551 3.410 3.481 91,364,736 +0.13(+4.00%)
Oct 02, 2003 3.386 3.405 3.333 3.347 61,112,988 -0.01(-0.41%)
Oct 01, 2003 3.330 3.415 3.330 3.361 71,778,208 +0.04(+1.24%)
Sep 30, 2003 3.364 3.364 3.275 3.319 75,284,672 -0.04(-1.33%)
Sep 29, 2003 3.328 3.374 3.302 3.364 64,270,096 +0.04(+1.13%)
Sep 26, 2003 3.318 3.357 3.300 3.326 82,976,512 +0.02(+0.73%)
Sep 25, 2003 3.415 3.422 3.302 3.302 94,625,080 -0.12(-3.51%)
Sep 24, 2003 3.460 3.467 3.414 3.422 104,841,200 -0.08(-2.16%)
Sep 23, 2003 3.511 3.517 3.448 3.498 56,994,112 +0.02(+0.49%)
Sep 22, 2003 3.575 3.578 3.469 3.481 68,644,432 -0.15(-4.02%)
Sep 19, 2003 3.595 3.667 3.585 3.626 92,495,648 +0.03(+0.86%)
Sep 18, 2003 3.498 3.602 3.496 3.595 89,335,632 +0.10(+3.00%)
Sep 17, 2003 3.498 3.556 3.460 3.491 69,868,664 -0.01(-0.20%)
Sep 16, 2003 3.412 3.515 3.403 3.498 70,291,512 +0.10(+2.87%)
Sep 15, 2003 3.397 3.426 3.393 3.400 64,193,688 -0.04(-1.25%)
Sep 12, 2003 3.427 3.453 3.412 3.443 36,103,444 -0.02(-0.50%)
Sep 11, 2003 3.455 3.498 3.412 3.460 69,082,448 +0.02(+0.60%)
Sep 10, 2003 3.465 3.479 3.415 3.439 59,558,640 -0.07(-1.95%)
Sep 09, 2003 3.501 3.566 3.489 3.508 62,435,204 -0.01(-0.20%)
Sep 08, 2003 3.479 3.541 3.467 3.515 65,105,300 +0.05(+1.33%)
Sep 05, 2003 3.522 3.556 3.463 3.469 79,140,504 -0.09(-2.65%)
Sep 04, 2003 3.551 3.580 3.530 3.563 47,764,844 +0.02(+0.68%)
Sep 03, 2003 3.481 3.566 3.469 3.539 86,746,608 +0.08(+2.18%)
Sep 02, 2003 3.446 3.482 3.438 3.463 61,647,824 +0.05(+1.35%)
Aug 29, 2003 3.374 3.443 3.366 3.417 56,699,576 +0.03(+0.81%)
Aug 28, 2003 3.369 3.395 3.335 3.390 48,841,516 +0.04(+1.28%)
Aug 27, 2003 3.359 3.366 3.335 3.347 47,536,212 -0.01(-0.31%)
Aug 26, 2003 3.309 3.361 3.309 3.357 61,081,496 +0.03(+0.93%)
Aug 25, 2003 3.326 3.378 3.309 3.326 59,681,708 -0.01(-0.26%)
Aug 22, 2003 3.462 3.472 3.328 3.335 108,090,456 -0.07(-1.97%)
Aug 21, 2003 3.429 3.429 3.343 3.402 164,469,824 +0.01(+0.20%)
Aug 20, 2003 3.427 3.455 3.343 3.395 299,288,640 -0.40(-10.45%)
Aug 19, 2003 3.858 4.098 3.739 3.791 68,186,000 -0.00(-0.09%)
Aug 18, 2003 3.676 3.823 3.674 3.794 68,199,416 +0.13(+3.41%)
Aug 15, 2003 3.667 3.736 3.626 3.669 37,030,804 +0.04(+1.18%)
Aug 14, 2003 3.635 3.661 3.595 3.626 46,899,308 +0.02(+0.47%)
Aug 13, 2003 3.638 3.661 3.583 3.609 59,623,380 +0.02(+0.48%)
Aug 12, 2003 3.429 3.599 3.426 3.592 75,392,576 +0.17(+4.96%)
Aug 11, 2003 3.412 3.436 3.398 3.422 47,568,876 -0.02(-0.60%)
Aug 08, 2003 3.369 3.445 3.331 3.443 59,338,760 +0.13(+3.99%)
Aug 07, 2003 3.335 3.395 3.285 3.311 100,634,248 -0.10(-2.92%)
Aug 06, 2003 3.419 3.433 3.275 3.410 89,839,552 -0.01(-0.40%)
Aug 05, 2003 3.568 3.575 3.412 3.424 79,178,416 -0.14(-3.99%)
Aug 04, 2003 3.626 3.633 3.523 3.566 46,796,660 -0.03(-0.81%)
Aug 01, 2003 3.601 3.686 3.595 3.595 55,468,344 -0.03(-0.94%)
Jul 31, 2003 3.652 3.731 3.601 3.630 67,575,928 +0.03(+0.71%)
Jul 30, 2003 3.654 3.667 3.601 3.604 55,817,708 -0.04(-1.18%)
Jul 29, 2003 3.666 3.733 3.643 3.647 58,875,660 -0.02(-0.51%)
Jul 28, 2003 3.669 3.714 3.619 3.666 50,679,320 -0.00(-0.09%)
Jul 25, 2003 3.619 3.679 3.390 3.669 65,815,692 +0.05(+1.42%)
Jul 24, 2003 3.772 3.784 3.498 3.618 66,654,400 -0.18(-4.65%)
Jul 23, 2003 3.772 3.794 3.669 3.794 49,514,580 +0.03(+0.73%)
Jul 22, 2003 3.772 3.789 3.721 3.767 67,172,320 +0.02(+0.64%)
Jul 21, 2003 3.781 3.803 3.697 3.743 69,624,864 -0.12(-3.19%)
Jul 18, 2003 3.789 3.909 3.736 3.866 77,783,296 +0.13(+3.39%)
Jul 17, 2003 3.813 3.847 3.712 3.739 59,754,028 -0.15(-3.92%)
Jul 16, 2003 4.010 4.038 3.861 3.892 59,046,552 -0.03(-0.87%)
Jul 15, 2003 4.031 4.063 3.895 3.926 75,511,560 -0.11(-2.64%)
Jul 14, 2003 3.961 4.063 3.959 4.033 90,631,600 +0.11(+2.89%)
Jul 11, 2003 3.721 3.919 3.721 3.919 88,216,968 +0.14(+3.67%)
Jul 10, 2003 3.866 3.880 3.710 3.781 92,937,168 -0.15(-3.84%)
Jul 09, 2003 3.815 3.969 3.791 3.931 113,914,152 +0.14(+3.71%)
Jul 08, 2003 3.781 3.823 3.750 3.791 83,935,944 +0.01(+0.27%)
Jul 07, 2003 3.736 3.789 3.686 3.781 84,005,936 +0.13(+3.52%)
Jul 03, 2003 3.601 3.691 3.601 3.652 31,070,042 -0.04(-1.21%)
Jul 02, 2003 3.652 3.709 3.628 3.697 75,550,048 +0.07(+1.79%)
Jul 01, 2003 3.652 3.652 3.577 3.631 65,067,392 -0.02(-0.56%)
Jun 30, 2003 3.630 3.685 3.616 3.652 113,967,232 +0.07(+1.96%)
Jun 27, 2003 3.667 3.695 3.566 3.582 61,938,280 -0.07(-1.92%)
Jun 26, 2003 3.549 3.772 3.481 3.652 57,284,568 +0.09(+2.40%)
Jun 25, 2003 3.609 3.686 3.559 3.566 101,545,280 -0.05(-1.47%)
Jun 24, 2003 3.558 3.643 3.558 3.619 66,030,912 -0.04(-1.22%)
Jun 23, 2003 3.721 3.733 3.607 3.664 44,989,764 -0.06(-1.52%)
Jun 20, 2003 3.753 3.769 3.686 3.721 79,773,328 +0.02(+0.46%)
Jun 19, 2003 3.781 3.815 3.685 3.703 53,906,416 -0.06(-1.68%)
Jun 18, 2003 3.721 3.781 3.695 3.767 67,259,224 +0.06(+1.52%)
Jun 17, 2003 3.695 3.717 3.635 3.710 60,540,244 +0.04(+1.22%)
Jun 16, 2003 3.601 3.669 3.568 3.666 46,986,212 +0.07(+1.86%)
Jun 13, 2003 3.601 3.669 3.525 3.599 46,209,916 -0.04(-1.18%)
Jun 12, 2003 3.678 3.686 3.587 3.642 67,031,176 +0.01(+0.19%)
Jun 11, 2003 3.609 3.649 3.592 3.635 109,042,896 -0.07(-1.94%)
Jun 10, 2003 3.721 3.746 3.659 3.707 57,701,008 +0.02(+0.42%)
Jun 09, 2003 3.686 3.781 3.664 3.691 67,660,496 -0.09(-2.27%)
Jun 06, 2003 3.806 3.909 3.757 3.777 128,731,496 +0.02(+0.59%)
Jun 05, 2003 3.599 3.755 3.549 3.755 120,694,376 +0.15(+4.09%)
Jun 04, 2003 3.439 3.645 3.439 3.607 136,401,744 +0.17(+4.83%)
Jun 03, 2003 3.395 3.472 3.395 3.441 86,213,520 +0.00(+0.10%)
Jun 02, 2003 3.395 3.532 3.381 3.438 123,551,696 +0.09(+2.82%)
May 30, 2003 3.270 3.352 3.270 3.343 64,787,432 +0.08(+2.31%)
May 29, 2003 3.290 3.361 3.247 3.268 62,730,328 -0.05(-1.65%)
May 28, 2003 3.222 3.385 3.192 3.323 107,608,696 +0.12(+3.75%)
May 27, 2003 3.151 3.222 3.107 3.203 74,175,928 +0.03(+1.03%)
May 23, 2003 3.155 3.172 3.129 3.170 53,937,328 +0.01(+0.16%)
May 22, 2003 3.083 3.170 3.064 3.165 123,219,824 +0.09(+2.90%)
May 21, 2003 3.146 3.172 3.057 3.076 198,355,200 +0.15(+5.22%)
May 20, 2003 2.910 2.990 2.889 2.923 89,851,216 +0.03(+1.01%)
May 19, 2003 3.035 3.035 2.868 2.894 84,124,336 -0.18(-5.96%)
May 16, 2003 3.129 3.129 3.000 3.078 98,578,896 +0.05(+1.82%)
May 15, 2003 3.026 3.066 2.980 3.023 59,853,180 +0.04(+1.21%)
May 14, 2003 2.971 3.000 2.959 2.987 49,712,300 +0.02(+0.81%)
May 13, 2003 2.985 2.985 2.940 2.963 48,765,112 -0.02(-0.75%)
May 12, 2003 2.973 3.009 2.958 2.985 65,192,788 +0.01(+0.40%)
May 09, 2003 2.949 2.978 2.934 2.973 45,598,672 +0.04(+1.46%)
May 08, 2003 2.949 2.949 2.896 2.930 48,135,204 -0.02(-0.75%)
May 07, 2003 2.928 3.006 2.923 2.952 52,373,648 -0.02(-0.63%)
May 06, 2003 2.889 3.016 2.882 2.971 81,508,480 +0.09(+3.15%)
May 05, 2003 2.870 2.930 2.863 2.880 61,321,208 +0.03(+0.90%)
May 02, 2003 2.822 2.894 2.805 2.855 63,588,280 +0.02(+0.60%)
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.