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

Hewlett-Packard (NY: )

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, 2001 28.39 29.34 28.11 28.43 5,949,100 +0.04(+0.14%)
Apr 27, 2001 28.08 28.75 28.08 28.39 5,169,400 +0.44(+1.57%)
Apr 26, 2001 29.20 29.40 27.95 27.95 7,738,800 -1.25(-4.28%)
Apr 25, 2001 29.42 29.73 28.56 29.20 6,613,200 -0.22(-0.75%)
Apr 24, 2001 30.96 31.25 29.00 29.42 6,785,300 -1.54(-4.97%)
Apr 23, 2001 31.02 31.02 30.26 30.96 5,119,000 -0.74(-2.33%)
Apr 20, 2001 32.50 32.60 31.03 31.70 8,111,000 -0.80(-2.46%)
Apr 19, 2001 31.90 32.70 30.00 32.50 13,652,000 +0.60(+1.88%)
Apr 18, 2001 29.87 34.00 29.87 31.90 15,106,700 +2.65(+9.06%)
Apr 17, 2001 29.99 30.45 27.94 29.25 7,668,700 -0.74(-2.47%)
Apr 16, 2001 30.38 30.38 29.51 29.99 4,343,900 -0.63(-2.06%)
Apr 12, 2001 30.25 30.70 29.65 30.62 5,026,000 +0.37(+1.22%)
Apr 11, 2001 29.83 31.45 29.52 30.25 7,290,700 +0.42(+1.41%)
Apr 10, 2001 28.92 30.25 28.92 29.83 9,336,900 +1.33(+4.67%)
Apr 09, 2001 28.75 30.30 28.38 28.50 6,241,800 -0.25(-0.87%)
Apr 06, 2001 29.98 29.98 28.51 28.75 7,749,400 -2.02(-6.56%)
Apr 05, 2001 29.00 31.14 29.00 30.77 6,596,300 +3.32(+12.09%)
Apr 04, 2001 27.41 28.00 26.18 27.45 7,739,800 +0.04(+0.15%)
Apr 03, 2001 28.55 28.55 26.90 27.41 9,731,600 -1.51(-5.22%)
Apr 02, 2001 31.27 31.43 28.35 28.92 6,911,700 -2.35(-7.52%)
Mar 30, 2001 30.64 31.62 30.09 31.27 4,370,900 +0.63(+2.06%)
Mar 29, 2001 30.32 31.72 29.51 30.64 4,017,800 +0.32(+1.06%)
Mar 28, 2001 31.82 31.82 29.85 30.32 6,595,600 -1.96(-6.07%)
Mar 27, 2001 31.65 32.69 31.50 32.28 6,081,500 +0.63(+1.99%)
Mar 26, 2001 31.25 32.10 31.25 31.65 4,823,600 +0.48(+1.54%)
Mar 23, 2001 30.89 31.98 30.51 31.17 6,971,400 +0.28(+0.91%)
Mar 22, 2001 29.25 31.25 29.25 30.89 7,794,900 +1.66(+5.68%)
Mar 21, 2001 29.31 30.41 28.00 29.23 5,839,200 -0.08(-0.27%)
Mar 20, 2001 30.50 31.50 29.30 29.31 5,879,000 -1.19(-3.90%)
Mar 19, 2001 28.20 30.71 28.20 30.50 6,848,000 +2.40(+8.54%)
Mar 16, 2001 30.70 31.00 28.10 28.10 14,083,000 -2.60(-8.47%)
Mar 15, 2001 30.95 31.74 30.64 30.70 5,143,600 -0.25(-0.81%)
Mar 14, 2001 31.60 32.25 30.26 30.95 7,346,000 -0.65(-2.06%)
Mar 13, 2001 30.20 31.70 30.20 31.60 6,263,500 +1.72(+5.76%)
Mar 12, 2001 30.25 32.15 29.77 29.88 7,474,100 -0.37(-1.22%)
Mar 09, 2001 31.67 31.67 29.89 30.25 6,119,300 -1.42(-4.48%)
Mar 08, 2001 32.35 32.40 31.10 31.67 5,165,800 -0.68(-2.10%)
Mar 07, 2001 32.15 32.89 32.01 32.35 5,979,600 +0.20(+0.62%)
Mar 06, 2001 31.31 33.00 31.31 32.15 6,976,000 +1.77(+5.83%)
Mar 05, 2001 29.60 30.90 29.60 30.38 4,187,200 +0.86(+2.91%)
Mar 02, 2001 29.00 30.75 28.20 29.52 8,616,100 +0.52(+1.79%)
Mar 01, 2001 28.85 29.50 27.60 29.00 9,691,600 +0.15(+0.52%)
Feb 28, 2001 28.60 29.39 28.02 28.85 9,494,400 +0.25(+0.87%)
Feb 27, 2001 29.95 29.95 28.45 28.60 8,783,500 -1.40(-4.67%)
Feb 26, 2001 30.00 30.77 29.41 30.00 8,539,700 +0.00(+0.00%)
Feb 23, 2001 29.77 30.25 28.45 30.00 8,933,300 +0.23(+0.77%)
Feb 22, 2001 30.01 30.90 29.50 29.77 10,500,000 -0.24(-0.80%)
Feb 21, 2001 30.50 31.99 30.00 30.01 8,470,000 -0.49(-1.61%)
Feb 20, 2001 32.57 32.57 30.00 30.50 11,193,900 -2.63(-7.94%)
Feb 16, 2001 33.50 33.50 31.30 33.13 12,297,400 -3.22(-8.86%)
Feb 15, 2001 34.39 37.00 34.30 36.35 10,074,400 +1.96(+5.70%)
Feb 14, 2001 33.20 34.50 32.60 34.39 6,512,400 +1.19(+3.58%)
Feb 13, 2001 33.05 34.20 33.05 33.20 6,734,400 +0.60(+1.84%)
Feb 12, 2001 33.50 33.74 32.15 32.60 6,213,900 -0.90(-2.69%)
Feb 09, 2001 34.82 34.82 32.89 33.50 6,129,700 -1.34(-3.85%)
Feb 08, 2001 36.00 36.10 34.70 34.84 5,774,200 -1.16(-3.22%)
Feb 07, 2001 36.79 36.79 35.58 36.00 4,861,000 -0.80(-2.17%)
Feb 06, 2001 35.30 37.40 35.25 36.80 5,311,800 +1.50(+4.25%)
Feb 05, 2001 35.70 35.70 34.39 35.30 4,528,600 -0.45(-1.26%)
Feb 02, 2001 36.86 37.24 35.75 35.75 4,594,500 -1.11(-3.01%)
Feb 01, 2001 36.85 36.98 35.76 36.86 4,218,900 +0.01(+0.03%)
Jan 31, 2001 37.80 37.95 36.37 36.85 5,140,000 -0.95(-2.51%)
Jan 30, 2001 37.53 37.91 36.50 37.80 7,533,500 +0.27(+0.72%)
Jan 29, 2001 34.28 37.74 33.61 37.53 7,909,400 +3.09(+8.97%)
Jan 26, 2001 34.44 34.69 33.06 34.44 5,333,600 +0.00(+0.00%)
Jan 25, 2001 35.00 35.31 34.13 34.44 6,165,200 -0.56(-1.60%)
Jan 24, 2001 34.63 35.38 34.63 35.00 6,481,700 +0.69(+2.01%)
Jan 23, 2001 34.50 34.63 32.81 34.31 6,161,900 -0.19(-0.55%)
Jan 22, 2001 35.63 35.63 33.75 34.50 5,973,000 -1.25(-3.50%)
Jan 19, 2001 34.81 36.44 34.81 35.75 13,020,800 +1.06(+3.06%)
Jan 18, 2001 32.25 35.00 32.25 34.69 11,743,600 +3.07(+9.71%)
Jan 17, 2001 31.06 32.19 31.06 31.62 9,948,300 +1.25(+4.12%)
Jan 16, 2001 30.69 30.87 29.94 30.37 10,795,500 -0.32(-1.04%)
Jan 12, 2001 31.75 31.75 29.94 30.69 21,400,600 -1.69(-5.22%)
Jan 11, 2001 31.75 32.94 31.31 32.38 16,836,900 +0.63(+1.98%)
Jan 10, 2001 31.56 32.00 30.50 31.75 10,813,100 +0.19(+0.60%)
Jan 09, 2001 31.37 32.50 31.12 31.56 6,323,100 +0.19(+0.61%)
Jan 08, 2001 30.62 31.69 30.56 31.37 6,530,000 +0.75(+2.45%)
Jan 05, 2001 34.63 34.88 30.62 30.62 9,573,300 -4.01(-11.58%)
Jan 04, 2001 34.25 36.44 34.25 34.63 9,805,300 +0.57(+1.67%)
Jan 03, 2001 30.25 34.75 30.06 34.06 14,259,500 +3.81(+12.60%)
Jan 02, 2001 31.56 32.88 29.75 30.25 6,821,600 -1.31(-4.15%)
Dec 29, 2000 32.44 32.75 31.19 31.56 4,922,500 -0.88(-2.71%)
Dec 28, 2000 32.44 32.81 32.06 32.44 4,403,400 +0.00(+0.00%)
Dec 27, 2000 31.75 32.94 31.56 32.44 5,460,600 +0.69(+2.17%)
Dec 26, 2000 32.19 32.50 30.75 31.75 6,354,200 -0.44(-1.37%)
Dec 22, 2000 30.12 32.31 30.12 32.19 7,614,400 +2.82(+9.60%)
Dec 21, 2000 30.44 31.94 29.12 29.37 9,431,300 -1.07(-3.52%)
Dec 20, 2000 31.12 31.12 29.44 30.44 12,363,300 -0.87(-2.78%)
Dec 19, 2000 31.25 33.63 31.25 31.31 10,273,600 +0.19(+0.61%)
Dec 18, 2000 31.62 32.13 30.87 31.12 5,811,900 -0.50(-1.58%)
Dec 15, 2000 32.38 32.38 30.81 31.62 13,045,500 -1.88(-5.61%)
Dec 14, 2000 33.19 34.19 32.69 33.50 6,923,300 +0.31(+0.93%)
Dec 13, 2000 35.25 35.25 32.88 33.19 8,026,300 -2.06(-5.84%)
Dec 12, 2000 33.13 35.31 32.94 35.25 6,694,500 +2.12(+6.40%)
Dec 11, 2000 33.44 34.56 32.38 33.13 6,436,700 -0.31(-0.93%)
Dec 08, 2000 32.25 34.25 32.25 33.44 8,744,700 +2.19(+7.01%)
Dec 07, 2000 32.00 32.94 31.12 31.25 8,733,800 -0.75(-2.34%)
Dec 06, 2000 33.81 33.81 31.12 32.00 14,583,800 -3.00(-8.57%)
Dec 05, 2000 33.06 35.63 33.06 35.00 7,749,800 +2.00(+6.06%)
Dec 04, 2000 32.19 33.56 32.13 33.00 6,179,100 +0.81(+2.52%)
Dec 01, 2000 31.94 34.31 31.94 32.19 7,792,500 +0.57(+1.80%)
Nov 30, 2000 33.69 33.69 30.50 31.62 16,909,500 -2.94(-8.51%)
Nov 29, 2000 34.69 35.81 34.44 34.56 6,660,300 -0.13(-0.37%)
Nov 28, 2000 35.69 35.69 34.38 34.69 5,856,700 -1.00(-2.80%)
Nov 27, 2000 35.63 36.94 35.63 35.69 6,504,100 +0.13(+0.37%)
Nov 24, 2000 35.13 36.00 35.13 35.56 4,580,900 +1.87(+5.55%)
Nov 22, 2000 33.94 34.44 33.19 33.69 6,874,100 -0.25(-0.74%)
Nov 21, 2000 34.56 35.38 33.88 33.94 6,157,200 -0.62(-1.79%)
Nov 20, 2000 35.63 36.25 34.31 34.56 8,093,300 -1.07(-3.00%)
Nov 17, 2000 35.06 36.69 35.06 35.63 10,030,200 +0.57(+1.63%)
Nov 16, 2000 35.31 35.69 34.56 35.06 9,075,600 -0.25(-0.71%)
Nov 15, 2000 37.00 37.06 34.63 35.31 9,940,000 -1.69(-4.57%)
Nov 14, 2000 34.50 37.44 34.50 37.00 15,572,700 +2.87(+8.41%)
Nov 13, 2000 35.50 35.50 32.63 34.13 37,859,800 -5.00(-12.78%)
Nov 10, 2000 41.06 41.06 37.75 39.13 11,565,200 -3.81(-8.87%)
Nov 09, 2000 44.75 44.75 41.63 42.94 9,061,600 -2.75(-6.02%)
Nov 08, 2000 47.44 47.69 45.56 45.69 4,987,500 -1.75(-3.69%)
Nov 07, 2000 45.94 47.88 45.56 47.44 4,048,800 +1.50(+3.27%)
Nov 06, 2000 46.25 47.00 45.25 45.94 4,063,300 -0.31(-0.67%)
Nov 03, 2000 45.06 48.00 43.94 46.25 7,259,200 +1.19(+2.64%)
Nov 02, 2000 44.50 46.81 44.50 45.06 6,503,600 +0.62(+1.40%)
Nov 01, 2000 46.19 46.19 43.38 44.44 6,838,400 -2.06(-4.43%)
Oct 31, 2000 45.81 47.75 45.00 46.50 6,974,700 +0.69(+1.51%)
Oct 30, 2000 46.50 46.50 43.56 45.81 4,986,300 +2.22(+5.08%)
Oct 27, 2000 43.59 47.00 43.59 43.59 6,994,100 +0.59(+1.38%)
Oct 26, 2000 43.41 44.97 41.19 43.00 6,015,500 -0.41(-0.93%)
Oct 25, 2000 46.06 46.06 43.00 43.41 5,013,000 -2.84(-6.15%)
Oct 24, 2000 49.19 49.78 45.31 46.25 5,578,900 -2.94(-5.97%)
Oct 23, 2000 48.00 49.91 47.56 49.19 3,605,200 +1.19(+2.47%)
Oct 20, 2000 45.47 48.34 44.56 48.00 4,680,300 +2.53(+5.56%)
Oct 19, 2000 43.03 46.00 43.03 45.47 6,940,200 +2.69(+6.29%)
Oct 18, 2000 44.97 44.97 42.62 42.78 6,517,800 -2.47(-5.46%)
Oct 17, 2000 46.34 47.31 44.19 45.25 4,106,100 -1.09(-2.36%)
Oct 16, 2000 45.34 47.50 45.34 46.34 3,768,000 +1.03(+2.28%)
Oct 13, 2000 42.44 45.75 42.44 45.31 6,140,600 +3.47(+8.28%)
Oct 12, 2000 42.78 44.78 41.25 41.84 6,232,000 -0.94(-2.19%)
Oct 11, 2000 44.66 44.66 41.94 42.78 6,164,500 -1.94(-4.34%)
Oct 10, 2000 45.47 46.41 44.03 44.72 4,957,800 -0.75(-1.65%)
Oct 09, 2000 44.22 46.38 44.22 45.47 3,964,200 +1.88(+4.30%)
Oct 06, 2000 44.12 45.41 43.22 43.59 6,993,100 -0.53(-1.20%)
Oct 05, 2000 46.50 46.50 43.12 44.12 9,839,500 -3.69(-7.71%)
Oct 04, 2000 46.75 49.00 46.75 47.81 4,966,400 +1.06(+2.27%)
Oct 03, 2000 46.91 48.88 46.50 46.75 4,953,900 -0.16(-0.33%)
Oct 02, 2000 48.50 49.47 46.81 46.91 5,462,800 -1.59(-3.29%)
Sep 29, 2000 51.50 51.50 47.84 48.50 8,825,600 -3.41(-6.56%)
Sep 28, 2000 51.75 53.72 51.69 51.91 4,180,200 +0.16(+0.30%)
Sep 27, 2000 49.06 52.00 49.06 51.75 8,152,000 +2.69(+5.48%)
Sep 26, 2000 49.44 51.47 49.00 49.06 5,553,300 -0.38(-0.76%)
Sep 25, 2000 52.09 53.22 48.62 49.44 4,360,500 -2.66(-5.11%)
Sep 22, 2000 48.00 52.19 48.00 52.09 8,344,200 +4.59(+9.67%)
Sep 21, 2000 51.19 51.91 47.00 47.50 4,348,800 -3.69(-7.20%)
Sep 20, 2000 53.00 53.00 50.16 51.19 5,393,300 -2.06(-3.88%)
Sep 19, 2000 51.66 53.25 51.66 53.25 4,484,200 +1.75(+3.40%)
Sep 18, 2000 51.50 52.81 50.81 51.50 4,555,500 +0.00(+0.00%)
Sep 15, 2000 53.50 53.50 51.00 51.50 6,934,400 -2.62(-4.85%)
Sep 14, 2000 52.56 54.12 52.56 54.12 4,749,200 +1.62(+3.10%)
Sep 13, 2000 54.38 54.38 52.44 52.50 7,427,300 -3.00(-5.41%)
Sep 12, 2000 56.28 56.28 54.00 55.50 5,971,100 -1.50(-2.63%)
Sep 11, 2000 59.12 59.12 56.78 57.00 5,092,300 -3.50(-5.79%)
Sep 08, 2000 61.91 62.19 60.50 60.50 2,307,800 -1.41(-2.27%)
Sep 07, 2000 60.28 62.62 60.28 61.91 3,069,200 +1.91(+3.18%)
Sep 06, 2000 61.47 61.75 59.75 60.00 2,448,800 -1.47(-2.39%)
Sep 05, 2000 62.50 62.81 61.19 61.47 2,530,300 -1.03(-1.65%)
Sep 01, 2000 60.62 63.22 60.62 62.50 3,250,000 +2.18(+3.61%)
Aug 31, 2000 59.78 60.75 59.78 60.32 3,080,800 +1.32(+2.24%)
Aug 30, 2000 59.97 60.31 58.81 59.00 2,004,700 -0.97(-1.62%)
Aug 29, 2000 60.00 60.72 59.47 59.97 2,623,900 -0.03(-0.05%)
Aug 28, 2000 59.38 60.72 58.69 60.00 3,012,700 +0.62(+1.05%)
Aug 25, 2000 59.69 59.69 58.66 59.38 2,234,400 -0.56(-0.93%)
Aug 24, 2000 57.62 59.94 57.62 59.94 3,102,300 +2.44(+4.23%)
Aug 23, 2000 56.53 57.84 55.53 57.50 3,151,900 +0.97(+1.72%)
Aug 22, 2000 55.66 57.25 55.66 56.53 3,617,300 +1.03(+1.86%)
Aug 21, 2000 56.00 56.47 55.31 55.50 3,097,200 -0.50(-0.89%)
Aug 18, 2000 54.44 56.50 54.28 56.00 7,334,800 +1.56(+2.87%)
Aug 17, 2000 55.50 55.50 53.50 54.44 12,400,600 -1.38(-2.46%)
Aug 16, 2000 55.50 56.28 54.12 55.81 4,447,700 +0.31(+0.56%)
Aug 15, 2000 56.69 56.69 54.88 55.50 2,703,300 -1.75(-3.06%)
Aug 14, 2000 55.00 57.25 54.97 57.25 2,283,400 +2.25(+4.09%)
Aug 11, 2000 55.44 55.44 54.50 55.00 2,258,400 -1.12(-2.00%)
Aug 10, 2000 56.88 57.38 56.06 56.12 1,815,600 -0.75(-1.32%)
Aug 09, 2000 57.91 58.47 56.00 56.88 2,238,100 -1.03(-1.78%)
Aug 08, 2000 57.66 58.38 56.59 57.91 2,608,300 +0.25(+0.43%)
Aug 07, 2000 55.88 57.88 55.53 57.66 3,030,900 +1.78(+3.19%)
Aug 04, 2000 56.00 57.38 54.56 55.88 2,045,300 -0.12(-0.22%)
Aug 03, 2000 56.25 56.34 54.12 56.00 3,225,900 -0.25(-0.44%)
Aug 02, 2000 53.94 57.50 53.62 56.25 5,067,200 +2.31(+4.29%)
Aug 01, 2000 54.62 55.62 53.50 53.94 2,384,700 -0.69(-1.26%)
Jul 31, 2000 53.62 56.00 52.88 54.62 5,105,900 +1.00(+1.86%)
Jul 28, 2000 53.00 54.53 51.50 53.62 4,889,800 +0.62(+1.18%)
Jul 27, 2000 54.88 54.88 52.12 53.00 4,865,800 -2.00(-3.64%)
Jul 26, 2000 57.69 58.59 54.75 55.00 7,792,000 -2.69(-4.65%)
Jul 25, 2000 59.41 59.75 57.41 57.69 5,893,900 -1.72(-2.90%)
Jul 24, 2000 62.00 62.19 58.69 59.41 3,467,800 -2.59(-4.19%)
Jul 21, 2000 64.78 64.78 60.25 62.00 7,498,300 -3.00(-4.62%)
Jul 20, 2000 64.91 66.19 64.00 65.00 2,512,000 +0.09(+0.15%)
Jul 19, 2000 65.50 66.19 64.75 64.91 2,361,300 -0.59(-0.91%)
Jul 18, 2000 66.91 66.91 65.28 65.50 2,315,900 -1.89(-2.80%)
Jul 17, 2000 66.91 67.84 66.00 67.39 2,410,300 +0.48(+0.72%)
Jul 14, 2000 67.44 68.09 66.50 66.91 3,277,200 -0.53(-0.79%)
Jul 13, 2000 64.19 67.59 64.03 67.44 3,752,200 +3.25(+5.06%)
Jul 12, 2000 63.31 65.12 63.00 64.19 3,721,300 +0.88(+1.39%)
Jul 11, 2000 61.84 63.47 61.38 63.31 3,470,200 +1.47(+2.37%)
Jul 10, 2000 62.38 62.41 61.00 61.84 2,155,500 -0.53(-0.85%)
Jul 07, 2000 59.22 62.50 59.22 62.38 3,620,200 +3.19(+5.39%)
Jul 06, 2000 59.81 60.88 57.78 59.19 4,326,600 -0.62(-1.04%)
Jul 05, 2000 62.12 62.19 59.81 59.81 2,775,300 -2.31(-3.73%)
Jul 03, 2000 62.44 62.47 61.56 62.12 1,006,100 -0.31(-0.50%)
Jun 30, 2000 59.97 62.49 59.97 62.44 4,268,600 +2.56(+4.28%)
Jun 29, 2000 61.90 61.97 59.50 59.88 4,624,700 -2.02(-3.27%)
Jun 28, 2000 60.06 62.44 60.06 61.90 4,555,300 +3.59(+6.16%)
Jun 27, 2000 60.00 61.12 58.31 58.31 2,852,000 -1.69(-2.82%)
Jun 26, 2000 59.00 60.91 59.00 60.00 2,141,700 +1.44(+2.46%)
Jun 23, 2000 59.28 60.00 58.34 58.56 2,381,700 -0.72(-1.21%)
Jun 22, 2000 59.75 60.81 59.03 59.28 3,573,800 -0.47(-0.79%)
Jun 21, 2000 58.25 59.97 57.56 59.75 2,574,200 +1.50(+2.58%)
Jun 20, 2000 58.91 60.22 58.03 58.25 2,572,000 -0.66(-1.11%)
Jun 19, 2000 57.12 59.75 57.12 58.91 2,864,500 +1.88(+3.29%)
Jun 16, 2000 58.47 58.47 57.00 57.03 3,937,700 -1.47(-2.51%)
Jun 15, 2000 57.25 59.97 57.25 58.50 4,233,400 +1.50(+2.63%)
Jun 14, 2000 59.50 59.78 57.00 57.00 5,022,300 -2.50(-4.20%)
Jun 13, 2000 60.28 60.28 58.50 59.50 8,773,300 -3.50(-5.56%)
Jun 12, 2000 63.88 63.88 62.28 63.00 3,264,400 -1.00(-1.56%)
Jun 09, 2000 63.69 65.22 63.69 64.00 4,130,300 +1.06(+1.69%)
Jun 08, 2000 61.28 63.91 60.25 62.94 5,171,300 +1.66(+2.70%)
Jun 07, 2000 59.00 62.25 58.50 61.28 5,247,200 +2.28(+3.86%)
Jun 06, 2000 59.94 59.94 58.00 59.00 4,700,500 -1.16(-1.92%)
Jun 05, 2000 69.00 69.00 57.16 60.16 5,600,900 -10.91(-15.35%)
Jun 02, 2000 67.12 72.69 67.03 71.06 5,804,500 +3.94(+5.87%)
Jun 01, 2000 62.19 67.47 62.19 67.12 7,159,700 +7.03(+11.70%)
May 31, 2000 62.19 62.19 59.78 60.09 3,656,400 -2.16(-3.46%)
May 30, 2000 59.81 62.38 59.81 62.25 2,465,500 +3.19(+5.40%)
May 26, 2000 58.12 59.97 57.28 59.06 2,305,900 +0.94(+1.61%)
May 25, 2000 59.31 60.97 57.50 58.12 3,760,500 -1.19(-2.00%)
May 24, 2000 60.22 60.22 56.59 59.31 5,214,500 -1.03(-1.72%)
May 23, 2000 61.38 62.47 60.00 60.34 2,640,800 -1.03(-1.68%)
May 22, 2000 63.09 63.47 59.25 61.38 3,703,000 -1.72(-2.73%)
May 19, 2000 65.84 65.88 62.34 63.09 3,302,700 -2.75(-4.18%)
May 18, 2000 65.03 66.31 64.94 65.84 3,323,000 +0.81(+1.25%)
May 17, 2000 67.75 67.75 64.12 65.03 5,550,600 -4.22(-6.09%)
May 16, 2000 67.28 70.75 67.28 69.25 4,554,800 +2.25(+3.36%)
May 15, 2000 65.78 67.25 63.72 67.00 2,833,600 +1.22(+1.85%)
May 12, 2000 65.56 69.25 65.56 65.78 3,156,100 +0.34(+0.52%)
May 11, 2000 63.12 65.69 61.91 65.44 3,240,300 +2.31(+3.67%)
May 10, 2000 65.97 65.97 61.28 63.12 3,703,000 -3.28(-4.94%)
May 09, 2000 67.72 67.72 65.66 66.41 1,998,000 -1.44(-2.12%)
May 08, 2000 68.34 68.34 66.72 67.84 1,651,300 -0.53(-0.78%)
May 05, 2000 66.06 69.41 65.38 68.38 2,424,100 +2.31(+3.50%)
May 04, 2000 66.25 66.50 63.78 66.06 2,896,600 -0.19(-0.28%)
May 03, 2000 68.19 68.19 64.50 66.25 3,448,600 -2.78(-4.03%)
May 02, 2000 69.50 71.00 69.00 69.03 2,543,000 -0.47(-0.68%)
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.