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 (%)
Jan 31, 2013 2.808 2.858 2.771 2.831 119,606,624 +0.02(+0.67%)
Jan 30, 2013 2.831 2.841 2.791 2.812 119,573,120 -0.01(-0.49%)
Jan 29, 2013 2.892 2.901 2.795 2.826 182,935,568 -0.09(-3.17%)
Jan 28, 2013 2.918 2.944 2.898 2.918 92,873,840 +0.01(+0.18%)
Jan 25, 2013 2.930 2.953 2.904 2.913 89,990,736 -0.00(-0.12%)
Jan 24, 2013 2.908 2.966 2.886 2.916 99,499,840 +0.00(+0.00%)
Jan 23, 2013 2.971 2.990 2.899 2.916 117,042,304 -0.04(-1.39%)
Jan 22, 2013 2.949 2.980 2.916 2.958 162,581,216 +0.02(+0.82%)
Jan 18, 2013 2.891 2.944 2.891 2.934 137,351,056 +0.00(+0.00%)
Jan 17, 2013 2.958 2.992 2.922 2.934 166,585,520 -0.02(-0.58%)
Jan 16, 2013 2.829 2.970 2.826 2.951 274,061,472 +0.12(+4.11%)
Jan 15, 2013 2.884 2.891 2.808 2.834 228,513,280 -0.07(-2.48%)
Jan 14, 2013 2.820 2.970 2.807 2.906 362,030,944 +0.14(+4.89%)
Jan 11, 2013 2.826 2.868 2.718 2.771 228,269,296 -0.02(-0.74%)
Jan 10, 2013 2.745 2.802 2.692 2.791 211,808,000 +0.07(+2.71%)
Jan 09, 2013 2.680 2.730 2.666 2.718 200,459,008 +0.08(+2.99%)
Jan 08, 2013 2.613 2.651 2.544 2.639 191,850,336 +0.04(+1.45%)
Jan 07, 2013 2.604 2.652 2.598 2.601 111,925,288 +0.01(+0.20%)
Jan 04, 2013 2.616 2.637 2.584 2.596 128,402,824 +0.00(+0.00%)
Jan 03, 2013 2.594 2.695 2.558 2.596 250,094,128 +0.02(+0.80%)
Jan 02, 2013 2.574 2.576 2.443 2.575 290,255,520 +0.13(+5.40%)
Dec 31, 2012 2.340 2.452 2.332 2.443 165,501,056 +0.10(+4.17%)
Dec 28, 2012 2.383 2.388 2.337 2.345 106,148,496 -0.06(-2.56%)
Dec 27, 2012 2.423 2.433 2.378 2.407 93,781,072 -0.01(-0.57%)
Dec 26, 2012 2.414 2.457 2.409 2.421 88,127,488 +0.02(+0.79%)
Dec 24, 2012 2.450 2.450 2.385 2.402 55,147,180 -0.06(-2.30%)
Dec 21, 2012 2.438 2.459 2.409 2.459 154,085,264 -0.02(-0.62%)
Dec 20, 2012 2.469 2.479 2.426 2.474 101,429,448 +0.01(+0.35%)
Dec 19, 2012 2.500 2.510 2.447 2.466 139,507,472 -0.03(-1.03%)
Dec 18, 2012 2.430 2.508 2.407 2.491 220,438,064 +0.05(+2.25%)
Dec 17, 2012 2.524 2.543 2.418 2.436 180,059,632 -0.09(-3.66%)
Dec 14, 2012 2.486 2.529 2.466 2.529 152,072,560 +0.04(+1.72%)
Dec 13, 2012 2.498 2.539 2.462 2.486 153,392,400 -0.01(-0.21%)
Dec 12, 2012 2.462 2.517 2.455 2.491 194,208,688 +0.05(+1.89%)
Dec 11, 2012 2.452 2.481 2.418 2.445 186,445,568 +0.02(+0.71%)
Dec 10, 2012 2.375 2.502 2.351 2.428 299,095,808 +0.04(+1.58%)
Dec 07, 2012 2.383 2.409 2.352 2.390 147,316,624 +0.02(+0.80%)
Dec 06, 2012 2.385 2.407 2.339 2.371 181,255,712 +0.00(+0.07%)
Dec 05, 2012 2.316 2.434 2.306 2.369 324,013,536 +0.05(+2.14%)
Dec 04, 2012 2.229 2.328 2.213 2.320 213,301,472 +0.09(+4.16%)
Nov 30, 2012 2.215 2.234 2.188 2.227 137,794,720 +0.02(+0.78%)
Nov 29, 2012 2.191 2.244 2.191 2.210 182,739,200 +0.03(+1.26%)
Nov 28, 2012 2.123 2.190 2.095 2.183 193,531,632 +0.06(+2.99%)
Nov 27, 2012 2.186 2.198 2.112 2.119 182,999,984 -0.07(-2.98%)
Nov 26, 2012 2.126 2.212 2.104 2.184 237,703,248 +0.05(+2.41%)
Nov 23, 2012 2.059 2.141 2.059 2.133 153,146,704 +0.09(+4.19%)
Nov 21, 2012 1.997 2.087 1.980 2.047 378,217,632 +0.04(+1.96%)
Nov 20, 2012 1.996 2.068 1.946 2.008 902,089,664 -0.27(-11.96%)
Nov 19, 2012 2.224 2.297 2.219 2.280 190,202,192 +0.08(+3.50%)
Nov 16, 2012 2.243 2.246 2.119 2.203 204,123,040 -0.04(-1.76%)
Nov 15, 2012 2.251 2.275 2.217 2.243 143,310,640 -0.01(-0.42%)
Nov 14, 2012 2.256 2.291 2.243 2.252 146,647,680 -0.00(-0.04%)
Nov 13, 2012 2.287 2.297 2.241 2.253 154,011,616 -0.05(-2.01%)
Nov 12, 2012 2.340 2.352 2.282 2.299 109,075,928 -0.03(-1.47%)
Nov 09, 2012 2.366 2.385 2.332 2.333 122,978,808 -0.04(-1.52%)
Nov 08, 2012 2.363 2.381 2.352 2.369 112,718,432 +0.02(+0.95%)
Nov 07, 2012 2.455 2.460 2.347 2.347 157,706,960 -0.12(-4.93%)
Nov 06, 2012 2.404 2.483 2.402 2.469 132,584,352 +0.07(+2.78%)
Nov 05, 2012 2.345 2.409 2.345 2.402 83,560,776 +0.04(+1.82%)
Nov 02, 2012 2.421 2.435 2.345 2.359 189,721,376 -0.04(-1.71%)
Nov 01, 2012 2.380 2.418 2.366 2.400 145,792,384 +0.03(+1.08%)
Oct 31, 2012 2.431 2.440 2.366 2.375 113,392,440 -0.04(-1.70%)
Oct 26, 2012 4.849 2.416 2.416 2.416 123,742,704 -0.02(-0.70%)
Oct 25, 2012 2.426 2.466 2.411 2.433 125,258,488 +0.03(+1.07%)
Oct 24, 2012 2.459 2.462 2.406 2.407 106,662,272 -0.04(-1.54%)
Oct 23, 2012 2.478 2.483 2.443 2.445 110,960,136 -0.04(-1.52%)
Oct 19, 2012 2.534 2.538 2.479 2.483 121,479,728 -0.05(-2.16%)
Oct 18, 2012 2.526 2.546 2.503 2.538 129,318,024 +0.01(+0.54%)
Oct 17, 2012 2.503 2.526 2.457 2.524 104,640,936 +0.03(+1.03%)
Oct 16, 2012 2.488 2.534 2.486 2.498 139,010,208 +0.02(+0.69%)
Oct 15, 2012 2.476 2.486 2.443 2.481 157,081,424 +0.01(+0.42%)
Oct 12, 2012 2.443 2.486 2.443 2.471 147,886,528 +0.03(+1.12%)
Oct 11, 2012 2.438 2.478 2.424 2.443 211,124,528 +0.01(+0.49%)
Oct 10, 2012 2.450 2.469 2.404 2.431 226,062,640 -0.03(-1.32%)
Oct 09, 2012 2.469 2.484 2.427 2.464 172,832,400 -0.02(-0.62%)
Oct 08, 2012 2.498 2.540 2.471 2.479 191,346,080 -0.05(-1.83%)
Oct 05, 2012 2.556 2.592 2.515 2.526 237,036,320 -0.04(-1.41%)
Oct 04, 2012 2.520 2.568 2.442 2.562 527,169,248 +0.01(+0.20%)
Oct 03, 2012 2.954 2.975 2.546 2.556 822,132,480 -0.38(-12.96%)
Oct 02, 2012 2.971 2.992 2.904 2.937 113,184,424 -0.01(-0.46%)
Oct 01, 2012 2.949 3.021 2.940 2.951 126,958,560 +0.03(+0.88%)
Sep 28, 2012 2.944 2.970 2.908 2.925 132,456,512 -0.03(-0.96%)
Sep 27, 2012 2.882 2.968 2.872 2.953 168,714,432 +0.02(+0.67%)
Sep 26, 2012 2.862 2.958 2.783 2.934 216,647,008 +0.07(+2.39%)
Sep 25, 2012 2.952 2.961 2.863 2.865 163,710,160 -0.09(-2.91%)
Sep 24, 2012 2.994 2.994 2.937 2.951 92,827,832 -0.07(-2.16%)
Sep 21, 2012 3.072 3.076 2.992 3.016 120,044,200 -0.03(-0.96%)
Sep 20, 2012 3.076 3.081 3.002 3.045 114,268,720 -0.06(-1.88%)
Sep 19, 2012 3.158 3.165 3.091 3.103 110,898,104 -0.03(-0.82%)
Sep 18, 2012 3.098 3.134 3.093 3.129 98,476,456 +0.01(+0.22%)
Sep 17, 2012 3.127 3.139 3.091 3.122 95,925,616 +0.01(+0.22%)
Sep 14, 2012 3.136 3.181 3.105 3.115 162,913,600 -0.01(-0.38%)
Sep 13, 2012 3.091 3.143 3.059 3.127 127,996,512 +0.04(+1.39%)
Sep 12, 2012 3.091 3.120 3.072 3.084 140,103,808 +0.01(+0.22%)
Sep 11, 2012 3.007 3.081 3.000 3.078 107,755,808 +0.09(+2.98%)
Sep 10, 2012 2.982 3.030 2.973 2.988 113,973,832 +0.00(+0.06%)
Sep 07, 2012 2.968 2.999 2.935 2.987 97,765,696 -0.03(-0.97%)
Sep 06, 2012 2.978 3.042 2.954 3.016 134,903,504 +0.05(+1.85%)
Sep 05, 2012 2.903 2.971 2.887 2.961 122,467,696 +0.05(+1.65%)
Sep 04, 2012 2.884 2.928 2.882 2.913 99,514,176 +0.02(+0.65%)
Aug 31, 2012 2.894 2.932 2.880 2.894 114,245,704 +0.02(+0.60%)
Aug 30, 2012 2.892 2.913 2.875 2.877 92,277,432 -0.03(-0.94%)
Aug 29, 2012 2.891 2.930 2.884 2.904 137,166,032 -0.05(-1.57%)
Aug 27, 2012 3.026 3.041 2.942 2.951 158,878,288 -0.06(-2.10%)
Aug 24, 2012 3.026 3.042 3.000 3.014 128,995,200 -0.01(-0.31%)
Aug 23, 2012 3.094 3.124 3.011 3.024 424,469,952 -0.27(-8.15%)
Aug 22, 2012 3.343 3.366 3.275 3.292 218,886,576 -0.13(-3.66%)
Aug 21, 2012 3.467 3.474 3.388 3.417 122,649,008 -0.03(-0.80%)
Aug 20, 2012 3.352 3.451 3.325 3.445 104,467,720 +0.10(+2.92%)
Aug 17, 2012 3.347 3.349 3.302 3.347 85,310,552 +0.00(+0.00%)
Aug 16, 2012 3.331 3.361 3.295 3.347 104,023,720 +0.04(+1.19%)
Aug 15, 2012 3.307 3.326 3.288 3.307 64,087,608 -0.01(-0.36%)
Aug 14, 2012 3.388 3.405 3.304 3.319 105,437,504 -0.04(-1.33%)
Aug 13, 2012 3.376 3.441 3.340 3.364 80,860,016 -0.01(-0.41%)
Aug 10, 2012 3.309 3.383 3.306 3.378 105,984,336 +0.05(+1.49%)
Aug 09, 2012 3.326 3.354 3.268 3.328 117,772,160 +0.00(+0.00%)
Aug 08, 2012 3.340 3.386 3.299 3.328 262,403,264 +0.08(+2.37%)
Aug 07, 2012 3.182 3.266 3.174 3.251 114,724,328 +0.05(+1.44%)
Aug 06, 2012 3.136 3.227 3.126 3.204 89,341,272 +0.07(+2.36%)
Aug 03, 2012 3.057 3.143 3.038 3.131 110,753,224 +0.12(+4.05%)
Aug 02, 2012 3.019 3.117 2.985 3.009 181,742,112 -0.02(-0.62%)
Aug 01, 2012 3.139 3.163 3.019 3.028 168,098,400 -0.10(-3.18%)
Jul 31, 2012 3.110 3.160 3.086 3.127 93,886,952 -0.00(-0.11%)
Jul 30, 2012 3.163 3.196 3.117 3.131 72,917,144 -0.05(-1.64%)
Jul 27, 2012 3.114 3.204 3.081 3.183 107,969,096 +0.10(+3.08%)
Jul 26, 2012 3.095 3.120 3.051 3.088 97,199,928 +0.04(+1.29%)
Jul 25, 2012 3.098 3.119 3.040 3.048 100,512,840 -0.04(-1.14%)
Jul 24, 2012 3.127 3.138 3.054 3.084 121,167,480 -0.05(-1.72%)
Jul 23, 2012 3.151 3.163 3.086 3.138 101,539,048 -0.05(-1.64%)
Jul 20, 2012 3.252 3.264 3.184 3.190 86,402,920 -0.08(-2.57%)
Jul 19, 2012 3.304 3.321 3.261 3.274 88,999,136 -0.04(-1.06%)
Jul 18, 2012 3.228 3.343 3.223 3.309 165,119,936 +0.07(+2.28%)
Jul 17, 2012 3.251 3.258 3.172 3.235 120,481,280 +0.01(+0.32%)
Jul 16, 2012 3.235 3.275 3.216 3.225 86,751,728 -0.03(-0.90%)
Jul 13, 2012 3.290 3.292 3.218 3.254 178,269,072 -0.06(-1.91%)
Jul 12, 2012 3.309 3.342 3.264 3.318 137,145,552 -0.06(-1.73%)
Jul 11, 2012 3.275 3.400 3.266 3.376 143,274,240 +0.10(+3.03%)
Jul 10, 2012 3.323 3.361 3.261 3.276 97,967,560 -0.05(-1.65%)
Jul 09, 2012 3.349 3.357 3.300 3.331 72,447,032 -0.02(-0.72%)
Jul 06, 2012 3.421 3.453 3.335 3.355 96,440,320 -0.12(-3.50%)
Jul 05, 2012 3.475 3.502 3.451 3.477 61,391,552 -0.01(-0.39%)
Jul 03, 2012 3.415 3.493 3.409 3.491 42,814,116 +0.03(+0.99%)
Jul 02, 2012 3.448 3.470 3.407 3.457 86,607,400 +0.01(+0.25%)
Jun 29, 2012 3.403 3.455 3.388 3.448 109,787,520 +0.13(+3.87%)
Jun 28, 2012 3.314 3.326 3.278 3.319 92,976,104 -0.03(-0.77%)
Jun 27, 2012 3.319 3.361 3.314 3.345 67,176,728 +0.03(+0.80%)
Jun 26, 2012 3.352 3.376 3.299 3.318 123,955,896 -0.03(-0.97%)
Jun 25, 2012 3.460 3.475 3.338 3.351 131,853,464 -0.14(-4.05%)
Jun 22, 2012 3.494 3.553 3.477 3.493 93,897,656 +0.01(+0.37%)
Jun 21, 2012 3.614 3.626 3.467 3.480 114,556,624 -0.15(-4.09%)
Jun 20, 2012 3.575 3.638 3.541 3.628 101,140,696 +0.06(+1.68%)
Jun 19, 2012 3.630 3.637 3.558 3.568 126,651,816 -0.04(-1.14%)
Jun 18, 2012 3.686 3.705 3.595 3.609 124,484,848 -0.10(-2.73%)
Jun 15, 2012 3.726 3.770 3.698 3.710 101,774,960 +0.01(+0.23%)
Jun 14, 2012 3.683 3.727 3.667 3.702 63,428,412 +0.02(+0.51%)
Jun 13, 2012 3.688 3.722 3.659 3.683 67,404,872 -0.04(-1.01%)
Jun 12, 2012 3.681 3.738 3.667 3.721 65,345,596 +0.05(+1.35%)
Jun 11, 2012 3.834 3.846 3.666 3.671 83,979,104 -0.15(-4.03%)
Jun 08, 2012 3.793 3.832 3.762 3.825 66,660,156 +0.04(+1.13%)
Jun 07, 2012 3.858 3.901 3.774 3.782 83,598,840 -0.05(-1.30%)
Jun 06, 2012 3.721 3.834 3.719 3.832 85,894,936 +0.11(+3.09%)
Jun 05, 2012 3.618 3.729 3.611 3.717 117,731,480 +0.11(+2.94%)
Jun 04, 2012 3.650 3.673 3.578 3.611 106,143,520 -0.03(-0.89%)
Jun 01, 2012 3.750 3.772 3.635 3.643 182,792,208 -0.25(-6.31%)
May 31, 2012 3.911 3.923 3.830 3.889 127,745,368 -0.01(-0.26%)
May 30, 2012 3.868 3.909 3.849 3.899 121,804,224 -0.01(-0.26%)
May 29, 2012 3.837 3.921 3.837 3.909 132,850,528 +0.08(+2.10%)
May 25, 2012 3.681 3.834 3.669 3.829 137,709,120 +0.10(+2.57%)
May 24, 2012 3.878 3.885 3.655 3.733 344,064,800 +0.12(+3.27%)
May 23, 2012 3.626 3.635 3.527 3.614 312,768,864 -0.12(-3.21%)
May 22, 2012 3.753 3.757 3.693 3.734 92,091,488 -0.02(-0.50%)
May 21, 2012 3.673 3.767 3.669 3.753 93,469,672 +0.07(+2.00%)
May 18, 2012 3.791 3.803 3.649 3.679 149,084,784 -0.10(-2.72%)
May 17, 2012 3.777 3.818 3.741 3.782 97,591,528 +0.01(+0.14%)
May 16, 2012 3.851 3.901 3.774 3.777 94,830,744 -0.06(-1.65%)
May 15, 2012 3.938 3.952 3.835 3.841 93,709,488 -0.10(-2.46%)
May 14, 2012 3.943 3.974 3.909 3.937 98,111,696 -0.03(-0.80%)
May 11, 2012 4.002 4.030 3.966 3.969 95,081,984 -0.06(-1.53%)
May 10, 2012 3.993 4.048 3.960 4.031 93,947,616 +0.03(+0.77%)
May 09, 2012 3.961 4.034 3.930 4.000 81,849,848 +0.00(+0.04%)
May 08, 2012 4.053 4.062 3.943 3.998 143,509,120 -0.09(-2.30%)
May 07, 2012 4.147 4.154 4.079 4.093 76,949,272 -0.07(-1.65%)
May 04, 2012 4.180 4.216 4.149 4.161 81,838,920 -0.04(-0.86%)
May 03, 2012 4.329 4.343 4.192 4.197 86,087,768 -0.13(-3.05%)
May 02, 2012 4.297 4.331 4.264 4.329 79,376,088 +0.01(+0.32%)
May 01, 2012 4.240 4.355 4.240 4.316 90,861,280 +0.07(+1.66%)
Apr 30, 2012 4.228 4.252 4.206 4.245 53,945,476 +0.00(+0.04%)
Apr 27, 2012 4.269 4.285 4.228 4.244 51,681,940 -0.02(-0.48%)
Apr 26, 2012 4.244 4.281 4.233 4.264 57,513,780 +0.01(+0.16%)
Apr 25, 2012 4.221 4.261 4.183 4.257 104,216,680 +0.07(+1.60%)
Apr 24, 2012 4.165 4.204 4.153 4.190 69,784,224 +0.03(+0.70%)
Apr 23, 2012 4.159 4.195 4.125 4.161 97,961,728 -0.04(-0.98%)
Apr 20, 2012 4.247 4.275 4.192 4.202 114,583,360 -0.03(-0.81%)
Apr 19, 2012 4.262 4.312 4.197 4.237 105,432,352 -0.04(-0.88%)
Apr 18, 2012 4.211 4.300 4.204 4.274 105,582,240 +0.04(+0.85%)
Apr 17, 2012 4.183 4.298 4.176 4.238 92,839,448 +0.07(+1.69%)
Apr 16, 2012 4.249 4.255 4.144 4.168 88,269,584 -0.04(-1.06%)
Apr 13, 2012 4.274 4.295 4.171 4.213 142,797,568 -0.09(-2.11%)
Apr 12, 2012 4.113 4.310 4.108 4.304 253,164,608 +0.29(+7.22%)
Apr 11, 2012 4.031 4.043 3.985 4.014 96,876,584 +0.02(+0.60%)
Apr 10, 2012 3.973 4.048 3.961 3.990 150,742,672 +0.02(+0.56%)
Apr 09, 2012 3.925 3.998 3.918 3.967 89,024,512 +0.01(+0.13%)
Apr 05, 2012 3.969 4.007 3.957 3.962 85,929,936 -0.03(-0.69%)
Apr 04, 2012 3.981 4.009 3.969 3.990 89,590,920 -0.03(-0.77%)
Apr 03, 2012 4.086 4.125 4.003 4.021 92,475,784 -0.07(-1.80%)
Apr 02, 2012 4.094 4.113 4.062 4.094 81,178,272 +0.01(+0.21%)
Mar 30, 2012 4.051 4.101 4.038 4.086 98,591,424 +0.05(+1.36%)
Mar 29, 2012 4.014 4.048 4.007 4.031 101,165,376 -0.01(-0.30%)
Mar 28, 2012 4.063 4.082 4.021 4.043 119,573,984 -0.01(-0.17%)
Mar 27, 2012 4.108 4.110 4.050 4.050 107,103,904 -0.05(-1.13%)
Mar 26, 2012 4.091 4.103 4.038 4.096 138,620,944 +0.04(+1.10%)
Mar 23, 2012 3.959 4.053 3.930 4.051 120,683,832 +0.10(+2.61%)
Mar 22, 2012 3.971 3.991 3.928 3.949 199,990,768 -0.07(-1.83%)
Mar 21, 2012 4.132 4.139 4.005 4.022 265,412,736 -0.09(-2.17%)
Mar 20, 2012 4.177 4.178 4.110 4.111 140,803,584 -0.06(-1.48%)
Mar 19, 2012 4.206 4.218 4.168 4.173 68,609,608 -0.03(-0.61%)
Mar 16, 2012 4.159 4.209 4.151 4.199 121,453,296 +0.02(+0.37%)
Mar 15, 2012 4.135 4.216 4.129 4.183 119,216,456 +0.01(+0.25%)
Mar 14, 2012 4.161 4.207 4.146 4.173 126,366,624 -0.04(-0.94%)
Mar 13, 2012 4.127 4.225 4.099 4.213 136,293,856 +0.09(+2.20%)
Mar 12, 2012 4.110 4.165 4.106 4.122 96,837,928 -0.02(-0.58%)
Mar 09, 2012 4.216 4.230 4.122 4.146 136,639,984 -0.08(-1.87%)
Mar 08, 2012 4.190 4.242 4.172 4.225 81,558,408 +0.05(+1.15%)
Mar 07, 2012 4.154 4.204 4.147 4.177 95,843,368 +0.03(+0.79%)
Mar 06, 2012 4.214 4.250 4.118 4.144 187,527,696 -0.14(-3.36%)
Mar 05, 2012 4.317 4.326 4.238 4.288 144,148,496 -0.05(-1.22%)
Mar 02, 2012 4.329 4.384 4.316 4.341 131,894,384 +0.01(+0.28%)
Mar 01, 2012 4.346 4.398 4.319 4.329 147,020,816 -0.01(-0.24%)
Feb 29, 2012 4.497 4.501 4.334 4.340 226,508,752 -0.15(-3.32%)
Feb 28, 2012 4.490 4.523 4.460 4.489 134,699,504 -0.01(-0.27%)
Feb 27, 2012 4.513 4.562 4.477 4.501 164,666,352 -0.07(-1.46%)
Feb 24, 2012 4.629 4.645 4.556 4.568 162,578,944 -0.07(-1.52%)
Feb 23, 2012 4.732 4.778 4.604 4.638 416,068,736 -0.32(-6.53%)
Feb 22, 2012 4.998 5.010 4.934 4.962 166,425,024 -0.07(-1.40%)
Feb 21, 2012 5.061 5.096 5.001 5.032 83,560,440 -0.04(-0.81%)
Feb 17, 2012 5.135 5.144 5.063 5.073 108,080,840 -0.05(-0.99%)
Feb 16, 2012 4.962 5.140 4.960 5.124 120,294,528 +0.13(+2.63%)
Feb 15, 2012 5.051 5.066 4.966 4.993 91,812,104 +0.01(+0.14%)
Feb 14, 2012 4.921 4.986 4.909 4.986 63,944,508 +0.06(+1.15%)
Feb 13, 2012 4.950 4.972 4.873 4.929 53,425,968 +0.01(+0.17%)
Feb 10, 2012 4.955 4.970 4.885 4.921 58,467,152 -0.07(-1.41%)
Feb 09, 2012 5.037 5.056 4.977 4.991 93,513,504 -0.06(-1.19%)
Feb 08, 2012 4.967 5.068 4.953 5.051 76,933,160 +0.09(+1.76%)
Feb 07, 2012 4.926 5.001 4.902 4.964 85,066,032 +0.03(+0.66%)
Feb 06, 2012 4.969 4.991 4.928 4.931 74,678,456 -0.05(-1.07%)
Feb 03, 2012 4.952 5.008 4.938 4.984 67,833,368 +0.10(+2.00%)
Feb 02, 2012 4.924 4.946 4.866 4.886 74,122,256 -0.04(-0.90%)
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.