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

HP Inc (NY: HPQ )

34.76 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2004 4.123 4.140 4.065 4.078 78,553,264 -0.08(-2.02%)
Jan 29, 2004 4.226 4.241 4.089 4.162 118,117,472 +0.00(+0.00%)
Jan 28, 2004 4.399 4.447 4.121 4.162 126,844,640 -0.23(-5.23%)
Jan 27, 2004 4.452 4.505 4.378 4.392 65,628,464 -0.09(-1.91%)
Jan 26, 2004 4.337 4.485 4.337 4.478 69,837,176 +0.14(+3.24%)
Jan 23, 2004 4.380 4.395 4.299 4.337 43,669,672 -0.03(-0.75%)
Jan 22, 2004 4.354 4.419 4.332 4.370 69,952,672 +0.04(+0.99%)
Jan 21, 2004 4.274 4.344 4.251 4.327 63,961,896 +0.03(+0.68%)
Jan 20, 2004 4.402 4.406 4.298 4.298 55,848,976 -0.08(-1.76%)
Jan 16, 2004 4.401 4.406 4.330 4.375 87,941,920 +0.04(+0.87%)
Jan 15, 2004 4.286 4.423 4.281 4.337 132,885,584 +0.10(+2.43%)
Jan 14, 2004 4.203 4.245 4.181 4.234 61,388,840 +0.08(+1.81%)
Jan 13, 2004 4.234 4.241 4.097 4.159 62,659,328 -0.07(-1.70%)
Jan 12, 2004 4.149 4.250 4.143 4.231 57,722,624 +0.09(+2.15%)
Jan 09, 2004 4.191 4.231 4.121 4.142 80,782,736 -0.09(-2.15%)
Jan 08, 2004 4.037 4.243 4.017 4.233 129,288,200 +0.23(+5.69%)
Jan 07, 2004 4.075 4.092 3.994 4.005 107,863,152 -0.07(-1.72%)
Jan 06, 2004 4.029 4.094 4.011 4.075 64,938,972 +0.02(+0.42%)
Jan 05, 2004 4.006 4.063 3.987 4.058 64,836,888 +0.09(+2.20%)
Jan 02, 2004 3.941 3.987 3.919 3.970 55,215,480 +0.03(+0.83%)
Dec 31, 2003 3.909 3.941 3.909 3.938 36,364,656 +0.01(+0.17%)
Dec 30, 2003 3.878 3.934 3.878 3.931 40,769,948 +0.00(+0.00%)
Dec 29, 2003 3.878 3.934 3.876 3.931 45,674,568 +0.06(+1.46%)
Dec 26, 2003 3.874 3.888 3.842 3.874 16,645,260 -0.02(-0.44%)
Dec 24, 2003 3.886 3.907 3.855 3.891 21,793,128 +0.01(+0.18%)
Dec 23, 2003 3.806 3.891 3.806 3.885 62,337,912 +0.08(+2.07%)
Dec 22, 2003 3.789 3.806 3.770 3.806 42,974,928 +0.00(+0.09%)
Dec 19, 2003 3.777 3.807 3.766 3.802 82,092,896 -0.01(-0.22%)
Dec 18, 2003 3.780 3.816 3.780 3.811 61,152,592 +0.05(+1.23%)
Dec 17, 2003 3.790 3.795 3.754 3.765 59,311,608 -0.03(-0.68%)
Dec 16, 2003 3.816 3.840 3.778 3.790 57,548,792 +0.02(+0.45%)
Dec 15, 2003 3.857 3.874 3.771 3.773 60,577,428 -0.05(-1.34%)
Dec 12, 2003 3.840 3.847 3.804 3.825 57,734,872 +0.02(+0.50%)
Dec 11, 2003 3.771 3.830 3.763 3.806 78,570,760 +0.03(+0.91%)
Dec 10, 2003 3.797 3.814 3.742 3.771 87,030,760 +0.01(+0.18%)
Dec 09, 2003 3.929 3.929 3.751 3.765 94,051,696 -0.09(-2.31%)
Dec 08, 2003 3.777 3.857 3.775 3.854 54,452,488 +0.06(+1.67%)
Dec 05, 2003 3.814 3.837 3.754 3.790 64,765,140 -0.08(-2.17%)
Dec 04, 2003 3.831 3.895 3.831 3.874 53,473,080 +0.03(+0.85%)
Dec 03, 2003 3.866 3.897 3.814 3.842 69,731,592 -0.01(-0.18%)
Dec 02, 2003 3.751 3.874 3.744 3.849 92,196,712 +0.10(+2.79%)
Dec 01, 2003 3.737 3.775 3.717 3.744 77,143,360 +0.02(+0.46%)
Nov 28, 2003 3.751 3.773 3.713 3.727 35,540,416 -0.02(-0.55%)
Nov 26, 2003 3.754 3.773 3.703 3.747 43,956,668 +0.03(+0.92%)
Nov 25, 2003 3.737 3.780 3.689 3.713 78,468,096 -0.04(-1.10%)
Nov 24, 2003 3.694 3.765 3.684 3.754 64,161,396 +0.11(+2.91%)
Nov 21, 2003 3.710 3.735 3.600 3.648 88,678,664 -0.05(-1.44%)
Nov 20, 2003 3.897 3.900 3.699 3.701 150,492,752 -0.11(-2.79%)
Nov 19, 2003 3.713 3.825 3.713 3.807 92,800,456 +0.10(+2.59%)
Nov 18, 2003 3.789 3.818 3.703 3.711 52,906,668 -0.06(-1.59%)
Nov 17, 2003 3.732 3.780 3.711 3.771 41,002,112 -0.02(-0.41%)
Nov 14, 2003 3.840 3.859 3.763 3.787 67,051,784 -0.04(-1.16%)
Nov 13, 2003 3.789 3.854 3.770 3.831 55,429,560 +0.01(+0.36%)
Nov 12, 2003 3.763 3.825 3.754 3.818 50,848,688 +0.02(+0.54%)
Nov 11, 2003 3.773 3.806 3.725 3.797 55,470,976 +0.02(+0.64%)
Nov 10, 2003 3.814 3.885 3.758 3.773 87,799,008 -0.17(-4.30%)
Nov 07, 2003 4.037 4.063 3.929 3.943 64,622,224 -0.08(-2.04%)
Nov 06, 2003 3.936 4.029 3.917 4.025 64,908,640 +0.07(+1.64%)
Nov 05, 2003 3.938 3.969 3.893 3.960 68,874,104 +0.02(+0.52%)
Nov 04, 2003 3.945 3.957 3.903 3.939 81,804,144 +0.05(+1.23%)
Nov 03, 2003 3.825 3.910 3.823 3.891 69,722,840 +0.07(+1.75%)
Oct 31, 2003 3.780 3.852 3.771 3.825 58,104,120 +0.04(+1.04%)
Oct 30, 2003 3.768 3.833 3.751 3.785 89,708,824 +0.04(+1.19%)
Oct 29, 2003 3.711 3.761 3.677 3.741 61,525,920 +0.03(+0.79%)
Oct 28, 2003 3.641 3.737 3.609 3.711 84,208,624 +0.11(+3.10%)
Oct 27, 2003 3.571 3.626 3.567 3.600 63,782,232 +0.09(+2.59%)
Oct 24, 2003 3.525 3.566 3.463 3.509 67,643,280 -0.09(-2.52%)
Oct 23, 2003 3.610 3.639 3.574 3.600 43,751,340 -0.05(-1.32%)
Oct 22, 2003 3.662 3.681 3.638 3.648 45,293,656 -0.07(-1.98%)
Oct 21, 2003 3.686 3.749 3.686 3.722 74,586,632 +0.04(+1.12%)
Oct 20, 2003 3.622 3.684 3.622 3.681 55,733,476 +0.09(+2.48%)
Oct 17, 2003 3.686 3.696 3.581 3.591 66,501,124 -0.05(-1.50%)
Oct 16, 2003 3.669 3.746 3.609 3.646 91,046,392 -0.11(-2.97%)
Oct 15, 2003 3.711 3.771 3.682 3.758 98,816,320 +0.09(+2.48%)
Oct 14, 2003 3.653 3.669 3.617 3.667 41,253,528 +0.03(+0.71%)
Oct 13, 2003 3.622 3.669 3.617 3.641 44,470,580 +0.03(+0.90%)
Oct 10, 2003 3.619 3.641 3.585 3.609 53,133,000 +0.00(+0.05%)
Oct 09, 2003 3.518 3.687 3.518 3.607 130,865,520 +0.14(+3.90%)
Oct 08, 2003 3.506 3.531 3.453 3.471 89,968,400 -0.02(-0.54%)
Oct 07, 2003 3.511 3.538 3.454 3.490 62,340,828 -0.02(-0.59%)
Oct 06, 2003 3.514 3.538 3.495 3.511 34,306,092 +0.03(+0.89%)
Oct 03, 2003 3.432 3.550 3.410 3.480 91,377,720 +0.13(+4.00%)
Oct 02, 2003 3.386 3.405 3.333 3.346 61,121,676 -0.01(-0.41%)
Oct 01, 2003 3.329 3.415 3.329 3.360 71,788,408 +0.04(+1.24%)
Sep 30, 2003 3.363 3.363 3.274 3.319 75,295,376 -0.04(-1.33%)
Sep 29, 2003 3.327 3.374 3.302 3.363 64,279,228 +0.04(+1.13%)
Sep 26, 2003 3.317 3.357 3.300 3.326 82,988,304 +0.02(+0.73%)
Sep 25, 2003 3.415 3.422 3.302 3.302 94,638,528 -0.12(-3.51%)
Sep 24, 2003 3.459 3.466 3.413 3.422 104,856,096 -0.08(-2.16%)
Sep 23, 2003 3.511 3.516 3.447 3.497 57,002,212 +0.02(+0.49%)
Sep 22, 2003 3.574 3.578 3.468 3.480 68,654,184 -0.15(-4.02%)
Sep 19, 2003 3.595 3.667 3.585 3.626 92,508,792 +0.03(+0.86%)
Sep 18, 2003 3.497 3.602 3.495 3.595 89,348,328 +0.10(+3.00%)
Sep 17, 2003 3.497 3.555 3.459 3.490 69,878,592 -0.01(-0.20%)
Sep 16, 2003 3.411 3.514 3.403 3.497 70,301,504 +0.10(+2.87%)
Sep 15, 2003 3.396 3.425 3.393 3.399 64,202,812 -0.04(-1.25%)
Sep 12, 2003 3.427 3.453 3.411 3.442 36,108,576 -0.02(-0.50%)
Sep 11, 2003 3.454 3.497 3.411 3.459 69,092,264 +0.02(+0.60%)
Sep 10, 2003 3.465 3.478 3.415 3.439 59,567,104 -0.07(-1.95%)
Sep 09, 2003 3.501 3.566 3.489 3.507 62,444,080 -0.01(-0.20%)
Sep 08, 2003 3.478 3.540 3.466 3.514 65,114,552 +0.05(+1.33%)
Sep 05, 2003 3.521 3.555 3.463 3.468 79,151,752 -0.09(-2.65%)
Sep 04, 2003 3.550 3.579 3.530 3.562 47,771,632 +0.02(+0.68%)
Sep 03, 2003 3.480 3.566 3.468 3.538 86,758,936 +0.08(+2.18%)
Sep 02, 2003 3.446 3.482 3.437 3.463 61,656,588 +0.05(+1.35%)
Aug 29, 2003 3.374 3.442 3.365 3.417 56,707,632 +0.03(+0.81%)
Aug 28, 2003 3.369 3.394 3.334 3.389 48,848,456 +0.04(+1.28%)
Aug 27, 2003 3.358 3.365 3.334 3.346 47,542,968 -0.01(-0.31%)
Aug 26, 2003 3.309 3.360 3.309 3.357 61,090,176 +0.03(+0.93%)
Aug 25, 2003 3.326 3.377 3.309 3.326 59,690,188 -0.01(-0.26%)
Aug 22, 2003 3.461 3.471 3.327 3.334 108,105,816 -0.07(-1.97%)
Aug 21, 2003 3.429 3.429 3.343 3.401 164,493,200 +0.01(+0.20%)
Aug 20, 2003 3.427 3.454 3.343 3.394 299,331,168 -0.40(-10.45%)
Aug 19, 2003 3.857 4.097 3.739 3.790 68,195,688 -0.00(-0.09%)
Aug 18, 2003 3.675 3.823 3.674 3.794 68,209,104 +0.13(+3.41%)
Aug 15, 2003 3.667 3.735 3.626 3.669 37,036,068 +0.04(+1.18%)
Aug 14, 2003 3.634 3.660 3.595 3.626 46,905,976 +0.02(+0.47%)
Aug 13, 2003 3.638 3.660 3.583 3.609 59,631,856 +0.02(+0.48%)
Aug 12, 2003 3.429 3.598 3.425 3.591 75,403,288 +0.17(+4.96%)
Aug 11, 2003 3.411 3.435 3.398 3.422 47,575,636 -0.02(-0.60%)
Aug 08, 2003 3.369 3.444 3.331 3.442 59,347,192 +0.13(+3.99%)
Aug 07, 2003 3.334 3.394 3.285 3.310 100,648,552 -0.10(-2.92%)
Aug 06, 2003 3.418 3.432 3.274 3.410 89,852,320 -0.01(-0.40%)
Aug 05, 2003 3.567 3.574 3.411 3.423 79,189,672 -0.14(-3.99%)
Aug 04, 2003 3.626 3.633 3.523 3.566 46,803,308 -0.03(-0.81%)
Aug 01, 2003 3.600 3.686 3.595 3.595 55,476,228 -0.03(-0.94%)
Jul 31, 2003 3.651 3.730 3.600 3.629 67,585,528 +0.03(+0.71%)
Jul 30, 2003 3.653 3.667 3.600 3.603 55,825,640 -0.04(-1.18%)
Jul 29, 2003 3.665 3.732 3.643 3.646 58,884,028 -0.02(-0.51%)
Jul 28, 2003 3.669 3.713 3.619 3.665 50,686,524 -0.00(-0.09%)
Jul 25, 2003 3.619 3.679 3.389 3.669 65,825,048 +0.05(+1.42%)
Jul 24, 2003 3.771 3.783 3.497 3.617 66,663,872 -0.18(-4.65%)
Jul 23, 2003 3.771 3.794 3.669 3.794 49,521,616 +0.03(+0.73%)
Jul 22, 2003 3.771 3.789 3.720 3.766 67,181,864 +0.02(+0.64%)
Jul 21, 2003 3.780 3.802 3.696 3.742 69,634,760 -0.12(-3.19%)
Jul 18, 2003 3.789 3.909 3.735 3.866 77,794,352 +0.13(+3.39%)
Jul 17, 2003 3.813 3.847 3.711 3.739 59,762,520 -0.15(-3.92%)
Jul 16, 2003 4.010 4.037 3.861 3.891 59,054,944 -0.03(-0.87%)
Jul 15, 2003 4.030 4.063 3.895 3.926 75,522,288 -0.11(-2.64%)
Jul 14, 2003 3.960 4.063 3.958 4.032 90,644,480 +0.11(+2.89%)
Jul 11, 2003 3.720 3.919 3.720 3.919 88,229,504 +0.14(+3.67%)
Jul 10, 2003 3.866 3.879 3.710 3.780 92,950,376 -0.15(-3.84%)
Jul 09, 2003 3.814 3.969 3.790 3.931 113,930,344 +0.14(+3.71%)
Jul 08, 2003 3.780 3.823 3.749 3.790 83,947,880 +0.01(+0.27%)
Jul 07, 2003 3.735 3.789 3.686 3.780 84,017,872 +0.13(+3.52%)
Jul 03, 2003 3.600 3.691 3.600 3.651 31,074,458 -0.04(-1.21%)
Jul 02, 2003 3.651 3.708 3.627 3.696 75,560,792 +0.07(+1.79%)
Jul 01, 2003 3.651 3.651 3.576 3.631 65,076,636 -0.02(-0.56%)
Jun 30, 2003 3.629 3.684 3.615 3.651 113,983,424 +0.07(+1.96%)
Jun 27, 2003 3.667 3.694 3.566 3.581 61,947,084 -0.07(-1.92%)
Jun 26, 2003 3.549 3.771 3.480 3.651 57,292,712 +0.09(+2.40%)
Jun 25, 2003 3.609 3.686 3.559 3.566 101,559,712 -0.05(-1.47%)
Jun 24, 2003 3.557 3.643 3.557 3.619 66,040,296 -0.04(-1.22%)
Jun 23, 2003 3.720 3.732 3.607 3.663 44,996,160 -0.06(-1.52%)
Jun 20, 2003 3.753 3.768 3.686 3.720 79,784,664 +0.02(+0.46%)
Jun 19, 2003 3.780 3.814 3.684 3.703 53,914,076 -0.06(-1.68%)
Jun 18, 2003 3.720 3.780 3.694 3.766 67,268,784 +0.06(+1.52%)
Jun 17, 2003 3.694 3.717 3.634 3.710 60,548,848 +0.04(+1.22%)
Jun 16, 2003 3.600 3.669 3.567 3.665 46,992,892 +0.07(+1.86%)
Jun 13, 2003 3.600 3.669 3.525 3.598 46,216,480 -0.04(-1.18%)
Jun 12, 2003 3.677 3.686 3.586 3.641 67,040,704 +0.01(+0.19%)
Jun 11, 2003 3.609 3.648 3.591 3.634 109,058,392 -0.07(-1.94%)
Jun 10, 2003 3.720 3.746 3.658 3.706 57,709,208 +0.02(+0.42%)
Jun 09, 2003 3.686 3.780 3.663 3.691 67,670,112 -0.09(-2.27%)
Jun 06, 2003 3.806 3.909 3.756 3.777 128,749,784 +0.02(+0.59%)
Jun 05, 2003 3.598 3.754 3.549 3.754 120,711,528 +0.15(+4.09%)
Jun 04, 2003 3.439 3.645 3.439 3.607 136,421,136 +0.17(+4.83%)
Jun 03, 2003 3.394 3.471 3.394 3.441 86,225,768 +0.00(+0.10%)
Jun 02, 2003 3.394 3.531 3.381 3.437 123,569,256 +0.09(+2.82%)
May 30, 2003 3.269 3.351 3.269 3.343 64,796,640 +0.08(+2.31%)
May 29, 2003 3.290 3.360 3.247 3.267 62,739,244 -0.05(-1.65%)
May 28, 2003 3.221 3.384 3.192 3.322 107,623,984 +0.12(+3.75%)
May 27, 2003 3.151 3.221 3.106 3.202 74,186,472 +0.03(+1.03%)
May 23, 2003 3.154 3.171 3.129 3.170 53,944,992 +0.01(+0.16%)
May 22, 2003 3.082 3.170 3.063 3.165 123,237,336 +0.09(+2.90%)
May 21, 2003 3.146 3.171 3.057 3.075 198,383,376 +0.15(+5.22%)
May 20, 2003 2.909 2.990 2.889 2.923 89,863,984 +0.03(+1.01%)
May 19, 2003 3.034 3.034 2.868 2.894 84,136,288 -0.18(-5.96%)
May 16, 2003 3.129 3.129 3.000 3.077 98,592,904 +0.05(+1.82%)
May 15, 2003 3.026 3.065 2.979 3.022 59,861,688 +0.04(+1.21%)
May 14, 2003 2.971 3.000 2.959 2.986 49,719,364 +0.02(+0.81%)
May 13, 2003 2.985 2.985 2.940 2.962 48,772,040 -0.02(-0.75%)
May 12, 2003 2.973 3.009 2.957 2.985 65,202,052 +0.01(+0.40%)
May 09, 2003 2.949 2.978 2.933 2.973 45,605,152 +0.04(+1.46%)
May 08, 2003 2.949 2.949 2.895 2.930 48,142,048 -0.02(-0.76%)
May 07, 2003 2.928 3.005 2.923 2.952 52,381,092 -0.02(-0.63%)
May 06, 2003 2.889 3.015 2.882 2.971 81,520,064 +0.09(+3.15%)
May 05, 2003 2.870 2.930 2.863 2.880 61,329,924 +0.03(+0.90%)
May 02, 2003 2.822 2.894 2.805 2.854 63,597,316 +0.02(+0.60%)
May 01, 2003 2.794 2.853 2.779 2.837 53,107,332 +0.04(+1.53%)
Apr 30, 2003 2.786 2.820 2.772 2.794 60,980,508 -0.03(-1.21%)
Apr 29, 2003 2.805 2.849 2.762 2.829 64,947,140 +0.07(+2.42%)
Apr 28, 2003 2.700 2.784 2.674 2.762 68,030,608 +0.04(+1.64%)
Apr 25, 2003 2.709 2.743 2.674 2.717 72,614,984 +0.01(+0.32%)
Apr 24, 2003 2.734 2.739 2.685 2.709 69,058,432 -0.05(-1.68%)
Apr 23, 2003 2.709 2.777 2.691 2.755 80,735,488 +0.04(+1.52%)
Apr 22, 2003 2.640 2.745 2.616 2.714 79,963,744 +0.07(+2.79%)
Apr 21, 2003 2.630 2.655 2.614 2.640 48,758,624 +0.02(+0.65%)
Apr 17, 2003 2.667 2.691 2.606 2.623 92,221,800 -0.05(-1.86%)
Apr 16, 2003 2.659 2.745 2.654 2.673 72,119,736 +0.00(+0.13%)
Apr 15, 2003 2.616 2.685 2.616 2.669 78,637,256 -0.05(-2.01%)
Apr 14, 2003 2.642 2.729 2.631 2.724 46,812,644 +0.10(+3.86%)
Apr 11, 2003 2.734 2.743 2.606 2.623 71,672,912 -0.05(-1.73%)
Apr 10, 2003 2.633 2.691 2.613 2.669 51,189,936 +0.04(+1.37%)
Apr 09, 2003 2.700 2.702 2.621 2.633 71,139,160 -0.07(-2.48%)
Apr 08, 2003 2.733 2.762 2.674 2.700 60,524,932 -0.08(-2.84%)
Apr 07, 2003 2.866 2.904 2.774 2.779 58,536,364 -0.02(-0.61%)
Apr 04, 2003 2.844 2.849 2.770 2.796 65,048,056 -0.01(-0.31%)
Apr 03, 2003 2.777 2.837 2.753 2.805 49,313,952 +0.06(+2.31%)
Apr 02, 2003 2.712 2.770 2.712 2.741 73,859,224 +0.06(+2.37%)
Apr 01, 2003 2.691 2.724 2.654 2.678 50,414,692 +0.01(+0.45%)
Mar 31, 2003 2.700 2.887 2.657 2.666 79,381,000 -0.12(-4.31%)
Mar 28, 2003 2.818 2.834 2.772 2.786 41,515,444 -0.03(-1.16%)
Mar 27, 2003 2.794 2.871 2.777 2.818 55,916,056 -0.02(-0.84%)
Mar 26, 2003 2.830 2.861 2.793 2.842 55,191,564 +0.01(+0.42%)
Mar 25, 2003 2.799 2.863 2.715 2.830 98,847,240 -0.01(-0.24%)
Mar 24, 2003 2.955 2.955 2.803 2.837 56,564,136 -0.16(-5.48%)
Mar 21, 2003 3.051 3.051 2.962 3.002 77,884,184 +0.06(+1.98%)
Mar 20, 2003 2.907 2.973 2.865 2.943 55,337,396 +0.04(+1.24%)
Mar 19, 2003 2.870 2.940 2.846 2.907 70,095,008 +0.04(+1.31%)
Mar 18, 2003 2.839 2.880 2.805 2.870 52,602,756 +0.06(+2.07%)
Mar 17, 2003 2.657 2.846 2.657 2.811 84,044,128 +0.13(+4.73%)
Mar 14, 2003 2.633 2.721 2.597 2.685 96,517,424 +0.11(+4.40%)
Mar 13, 2003 2.691 2.691 2.431 2.571 234,141,968 -0.10(-3.66%)
Mar 12, 2003 2.640 2.688 2.623 2.669 49,728,116 +0.03(+1.04%)
Mar 11, 2003 2.640 2.686 2.635 2.642 38,088,392 -0.01(-0.52%)
Mar 10, 2003 2.640 2.678 2.618 2.655 43,998,668 -0.05(-1.96%)
Mar 07, 2003 2.597 2.719 2.592 2.709 62,808,076 +0.04(+1.61%)
Mar 06, 2003 2.626 2.679 2.601 2.666 55,381,144 -0.00(-0.06%)
Mar 05, 2003 2.664 2.674 2.597 2.667 60,189,516 +0.00(+0.13%)
Mar 04, 2003 2.739 2.739 2.664 2.664 51,214,436 -0.05(-2.02%)
Mar 03, 2003 2.760 2.777 2.700 2.719 54,593,068 +0.00(+0.06%)
Feb 28, 2003 2.664 2.748 2.664 2.717 68,343,856 +0.05(+1.99%)
Feb 27, 2003 2.655 2.717 2.553 2.664 163,401,792 +0.03(+1.11%)
Feb 26, 2003 2.880 2.909 2.602 2.635 325,972,352 -0.48(-15.46%)
Feb 25, 2003 3.043 3.120 2.959 3.117 70,822,416 +0.07(+2.42%)
Feb 24, 2003 3.115 3.137 3.036 3.043 49,054,372 -0.07(-2.31%)
Feb 21, 2003 3.086 3.161 3.038 3.115 44,869,576 +0.05(+1.68%)
Feb 20, 2003 3.094 3.096 3.041 3.063 42,740,432 +0.01(+0.34%)
Feb 19, 2003 3.125 3.146 3.012 3.053 50,610,108 -0.11(-3.42%)
Feb 18, 2003 3.070 3.171 3.060 3.161 49,515,784 +0.11(+3.65%)
Feb 14, 2003 2.957 3.077 2.957 3.050 80,426,328 +0.14(+4.96%)
Feb 13, 2003 2.851 2.954 2.851 2.906 50,034,944 +0.06(+1.99%)
Feb 12, 2003 2.890 2.928 2.847 2.849 49,617,284 -0.04(-1.37%)
Feb 11, 2003 2.892 2.966 2.841 2.889 55,852,476 +0.04(+1.26%)
Feb 10, 2003 2.794 2.859 2.751 2.853 57,759,956 +0.03(+0.97%)
Feb 07, 2003 2.919 2.940 2.784 2.825 69,703,008 -0.09(-3.23%)
Feb 06, 2003 2.935 2.955 2.889 2.919 38,595,888 -0.01(-0.47%)
Feb 05, 2003 3.000 3.017 2.921 2.933 64,563,892 -0.07(-2.23%)
Feb 04, 2003 2.923 3.003 2.894 3.000 78,220,184 +0.00(+0.11%)
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.