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

HP Inc (NY: HPQ )

35.59 -0.86 (-2.35%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 14, 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 (%)
Jun 30, 2008 7.697 7.789 7.517 7.580 89,854,032 -0.06(-0.83%)
Jun 27, 2008 7.647 7.686 7.549 7.643 84,686,504 -0.02(-0.20%)
Jun 26, 2008 7.758 7.758 7.589 7.659 102,692,824 -0.16(-2.04%)
Jun 25, 2008 7.739 7.921 7.739 7.818 68,481,584 +0.10(+1.24%)
Jun 24, 2008 7.751 7.796 7.691 7.722 99,394,936 -0.08(-1.03%)
Jun 23, 2008 7.865 7.883 7.774 7.803 64,553,704 -0.02(-0.28%)
Jun 20, 2008 7.895 7.986 7.739 7.825 117,401,192 -0.16(-2.04%)
Jun 19, 2008 7.913 8.048 7.851 7.988 82,650,552 +0.00(+0.00%)
Jun 18, 2008 8.027 8.067 7.897 7.988 91,691,352 -0.13(-1.58%)
Jun 17, 2008 8.211 8.230 8.074 8.117 72,312,280 -0.04(-0.50%)
Jun 16, 2008 8.067 8.235 8.058 8.158 59,342,700 +0.02(+0.27%)
Jun 13, 2008 8.082 8.244 8.074 8.136 81,580,720 +0.08(+1.02%)
Jun 12, 2008 8.017 8.124 8.004 8.053 64,826,264 +0.08(+1.05%)
Jun 11, 2008 8.144 8.148 7.940 7.969 81,127,696 -0.19(-2.29%)
Jun 10, 2008 8.182 8.259 8.093 8.156 73,471,072 -0.01(-0.13%)
Jun 09, 2008 8.175 8.206 8.089 8.166 62,916,072 +0.00(+0.00%)
Jun 06, 2008 8.245 8.307 8.144 8.166 97,809,928 -0.15(-1.81%)
Jun 05, 2008 8.079 8.357 8.048 8.317 132,518,944 +0.29(+3.63%)
Jun 04, 2008 7.890 8.088 7.890 8.026 76,825,712 +0.10(+1.23%)
Jun 03, 2008 7.985 8.053 7.895 7.928 85,052,240 -0.00(-0.02%)
Jun 02, 2008 8.034 8.060 7.844 7.930 85,086,488 -0.14(-1.72%)
May 30, 2008 8.067 8.161 8.045 8.069 102,352,656 +0.03(+0.32%)
May 29, 2008 7.969 8.074 7.913 8.043 85,007,920 +0.07(+0.84%)
May 28, 2008 7.887 7.998 7.877 7.976 104,412,584 +0.14(+1.79%)
May 27, 2008 7.721 7.880 7.717 7.835 91,212,952 +0.13(+1.65%)
May 26, 2008 7.679 7.741 7.666 7.709 0 +0.00(+0.00%)
May 23, 2008 7.679 7.741 7.666 7.709 97,872,376 +0.01(+0.13%)
May 22, 2008 7.751 7.770 7.664 7.698 170,736,416 +0.02(+0.22%)
May 21, 2008 7.921 7.947 7.613 7.681 201,272,912 -0.28(-3.57%)
May 20, 2008 8.004 8.029 7.866 7.966 126,619,048 -0.04(-0.54%)
May 19, 2008 8.113 8.238 7.962 8.009 121,494,960 -0.10(-1.23%)
May 16, 2008 8.070 8.148 7.940 8.108 144,900,880 +0.10(+1.20%)
May 15, 2008 7.865 8.070 7.763 8.012 167,203,728 +0.19(+2.39%)
May 14, 2008 7.702 7.969 7.698 7.825 320,804,256 +0.23(+3.09%)
May 13, 2008 7.611 7.861 7.419 7.590 826,629,248 -0.44(-5.47%)
May 12, 2008 8.468 8.568 7.861 8.029 234,422,704 -0.39(-4.68%)
May 09, 2008 8.376 8.461 8.333 8.424 56,075,304 +0.01(+0.14%)
May 08, 2008 8.379 8.478 8.308 8.412 61,669,136 +0.07(+0.84%)
May 07, 2008 8.328 8.550 8.293 8.341 109,553,952 +0.00(+0.02%)
May 06, 2008 8.271 8.377 8.151 8.340 67,408,928 +0.06(+0.75%)
May 05, 2008 8.244 8.331 8.196 8.278 50,553,496 -0.01(-0.17%)
May 02, 2008 8.280 8.319 8.187 8.292 67,999,440 +0.06(+0.69%)
May 01, 2008 7.947 8.261 7.930 8.235 96,621,144 +0.29(+3.62%)
Apr 30, 2008 8.235 8.235 7.906 7.947 96,492,800 -0.26(-3.11%)
Apr 29, 2008 8.160 8.235 8.113 8.202 55,162,288 +0.04(+0.53%)
Apr 28, 2008 8.136 8.213 8.101 8.160 47,379,380 +0.02(+0.30%)
Apr 25, 2008 8.281 8.281 8.019 8.136 71,965,080 -0.15(-1.86%)
Apr 24, 2008 8.233 8.393 8.204 8.290 61,241,608 +0.06(+0.71%)
Apr 23, 2008 8.261 8.329 8.185 8.232 61,208,356 -0.03(-0.33%)
Apr 22, 2008 8.290 8.309 8.182 8.259 57,311,200 -0.05(-0.58%)
Apr 21, 2008 8.221 8.321 8.161 8.307 47,257,808 +0.05(+0.56%)
Apr 18, 2008 8.199 8.316 8.184 8.261 97,627,248 +0.15(+1.84%)
Apr 17, 2008 8.120 8.144 8.010 8.112 54,682,616 +0.04(+0.45%)
Apr 16, 2008 7.973 8.100 7.945 8.076 75,222,384 +0.22(+2.79%)
Apr 15, 2008 7.894 7.909 7.765 7.856 49,888,072 +0.00(+0.00%)
Apr 14, 2008 7.779 7.930 7.753 7.856 50,829,408 +0.06(+0.77%)
Apr 11, 2008 7.933 7.947 7.775 7.796 59,939,816 -0.19(-2.36%)
Apr 10, 2008 7.870 8.029 7.870 7.985 63,268,032 +0.08(+1.04%)
Apr 09, 2008 7.897 7.926 7.760 7.902 69,294,208 +0.00(+0.04%)
Apr 08, 2008 7.810 7.921 7.748 7.899 72,283,888 +0.03(+0.33%)
Apr 07, 2008 7.964 8.046 7.841 7.873 82,308,488 -0.08(-1.03%)
Apr 04, 2008 8.048 8.101 7.919 7.955 72,097,808 -0.10(-1.19%)
Apr 03, 2008 8.034 8.105 7.950 8.052 88,613,472 -0.05(-0.57%)
Apr 02, 2008 8.153 8.230 8.022 8.098 76,355,160 -0.06(-0.76%)
Apr 01, 2008 7.906 8.206 7.906 8.160 102,660,328 +0.33(+4.23%)
Mar 31, 2008 7.887 7.990 7.829 7.829 130,746,240 -0.07(-0.93%)
Mar 28, 2008 8.050 8.093 7.875 7.902 59,400,524 -0.09(-1.18%)
Mar 27, 2008 8.079 8.117 7.961 7.997 71,273,896 -0.12(-1.48%)
Mar 26, 2008 8.232 8.271 8.002 8.117 80,103,600 -0.16(-1.91%)
Mar 25, 2008 8.204 8.310 8.161 8.274 61,028,616 +0.06(+0.69%)
Mar 24, 2008 8.009 8.312 7.937 8.218 96,556,576 +0.25(+3.08%)
Mar 21, 2008 7.998 8.117 7.921 7.973 164,777,152 -0.00(-0.00%)
Mar 20, 2008 7.998 8.117 7.921 7.973 164,775,984 -0.02(-0.19%)
Mar 19, 2008 8.144 8.202 7.981 7.988 120,938,048 -0.23(-2.80%)
Mar 18, 2008 8.070 8.218 8.026 8.218 87,612,200 +0.26(+3.25%)
Mar 17, 2008 7.702 8.055 7.630 7.959 102,343,576 +0.09(+1.09%)
Mar 14, 2008 8.117 8.118 7.733 7.873 107,045,488 -0.19(-2.34%)
Mar 13, 2008 7.988 8.148 7.902 8.062 91,348,968 -0.04(-0.53%)
Mar 12, 2008 8.172 8.228 8.077 8.105 71,466,568 -0.11(-1.36%)
Mar 11, 2008 8.173 8.230 7.992 8.216 84,764,000 +0.21(+2.59%)
Mar 10, 2008 8.103 8.130 7.992 8.009 66,702,756 -0.10(-1.27%)
Mar 07, 2008 8.112 8.259 8.014 8.112 73,414,976 -0.08(-0.98%)
Mar 06, 2008 8.233 8.367 8.177 8.192 93,807,736 -0.09(-1.10%)
Mar 05, 2008 8.331 8.376 8.196 8.283 72,760,144 -0.02(-0.29%)
Mar 04, 2008 8.110 8.319 8.057 8.307 94,426,760 +0.15(+1.79%)
Mar 03, 2008 8.165 8.209 8.082 8.161 71,022,160 -0.03(-0.36%)
Feb 29, 2008 8.249 8.336 8.163 8.190 82,744,656 -0.13(-1.61%)
Feb 28, 2008 8.334 8.367 8.257 8.324 92,033,512 -0.07(-0.80%)
Feb 27, 2008 8.401 8.485 8.341 8.391 84,537,240 -0.04(-0.53%)
Feb 26, 2008 8.213 8.520 8.168 8.436 119,169,936 +0.18(+2.22%)
Feb 25, 2008 8.117 8.286 8.084 8.252 98,425,432 +0.13(+1.54%)
Feb 22, 2008 8.046 8.142 7.947 8.127 82,491,528 +0.10(+1.22%)
Feb 21, 2008 8.136 8.202 7.979 8.029 111,586,112 -0.10(-1.29%)
Feb 20, 2008 7.863 8.184 7.801 8.134 234,596,864 +0.60(+7.94%)
Feb 19, 2008 7.614 7.745 7.535 7.535 185,715,856 +0.01(+0.18%)
Feb 18, 2008 7.398 7.594 7.340 7.522 0 +0.00(+0.00%)
Feb 15, 2008 7.398 7.594 7.340 7.522 110,566,632 +0.10(+1.41%)
Feb 14, 2008 7.467 7.479 7.337 7.417 115,772,400 -0.14(-1.79%)
Feb 13, 2008 7.393 7.626 7.393 7.553 102,027,040 +0.20(+2.73%)
Feb 12, 2008 7.335 7.443 7.258 7.352 115,399,632 +0.04(+0.59%)
Feb 11, 2008 7.242 7.309 7.189 7.309 78,805,448 +0.13(+1.79%)
Feb 08, 2008 6.985 7.235 6.954 7.181 131,238,184 +0.24(+3.41%)
Feb 07, 2008 7.167 7.167 6.886 6.944 283,990,976 -0.28(-3.94%)
Feb 06, 2008 7.405 7.450 7.211 7.229 108,734,656 -0.14(-1.91%)
Feb 05, 2008 7.535 7.535 7.340 7.369 105,966,520 -0.19(-2.45%)
Feb 04, 2008 7.587 7.662 7.520 7.554 72,613,928 -0.06(-0.81%)
Feb 01, 2008 7.506 7.621 7.451 7.616 106,858,504 +0.12(+1.60%)
Jan 31, 2008 7.362 7.583 7.253 7.496 129,050,152 +0.03(+0.41%)
Jan 30, 2008 7.395 7.594 7.346 7.465 115,103,704 +0.03(+0.37%)
Jan 29, 2008 7.553 7.553 7.347 7.438 123,432,056 -0.06(-0.78%)
Jan 28, 2008 7.501 7.681 7.443 7.496 82,843,280 -0.00(-0.05%)
Jan 25, 2008 7.846 7.847 7.475 7.499 123,380,408 -0.20(-2.56%)
Jan 24, 2008 7.421 7.746 7.283 7.697 129,984,072 +0.29(+3.94%)
Jan 23, 2008 7.133 7.411 6.856 7.405 197,485,104 +0.08(+1.10%)
Jan 22, 2008 6.944 7.458 6.944 7.325 189,194,496 -0.18(-2.35%)
Jan 21, 2008 7.510 7.594 7.374 7.501 0 +0.00(+0.00%)
Jan 18, 2008 7.510 7.594 7.374 7.501 146,304,784 +0.13(+1.74%)
Jan 17, 2008 7.621 7.681 7.287 7.373 142,361,072 -0.23(-3.02%)
Jan 16, 2008 7.510 7.750 7.482 7.602 163,262,128 -0.12(-1.58%)
Jan 15, 2008 7.818 7.842 7.715 7.724 93,625,360 -0.19(-2.34%)
Jan 14, 2008 8.002 8.041 7.866 7.909 110,120,936 +0.19(+2.51%)
Jan 11, 2008 7.801 7.827 7.690 7.715 106,318,624 -0.06(-0.75%)
Jan 10, 2008 7.547 7.878 7.547 7.774 143,902,000 +0.15(+2.03%)
Jan 09, 2008 7.393 7.650 7.331 7.619 178,514,256 +0.21(+2.89%)
Jan 08, 2008 7.803 7.890 7.376 7.405 249,164,976 -0.37(-4.76%)
Jan 07, 2008 8.069 8.084 7.580 7.775 183,660,640 -0.26(-3.24%)
Jan 04, 2008 8.367 8.434 7.983 8.036 144,188,080 -0.48(-5.60%)
Jan 03, 2008 8.480 8.544 8.415 8.513 62,348,508 +0.00(+0.00%)
Jan 02, 2008 8.655 8.741 8.442 8.513 81,649,096 -0.14(-1.64%)
Jan 01, 2008 8.794 8.796 8.641 8.655 0 +0.00(+0.00%)
Dec 31, 2007 8.794 8.796 8.641 8.655 50,007,476 -0.15(-1.71%)
Dec 28, 2007 8.835 8.916 8.787 8.806 40,471,552 -0.04(-0.48%)
Dec 27, 2007 8.941 9.024 8.832 8.849 46,889,988 -0.20(-2.20%)
Dec 26, 2007 8.967 9.070 8.910 9.048 35,113,952 +0.08(+0.86%)
Dec 24, 2007 8.912 8.998 8.886 8.970 22,545,620 +0.05(+0.56%)
Dec 21, 2007 8.830 8.945 8.826 8.921 100,316,360 +0.15(+1.70%)
Dec 20, 2007 8.816 8.898 8.706 8.772 53,011,196 +0.00(+0.02%)
Dec 19, 2007 8.742 8.838 8.700 8.770 58,356,008 +0.02(+0.25%)
Dec 18, 2007 8.778 8.874 8.724 8.748 70,271,272 +0.02(+0.18%)
Dec 17, 2007 8.883 8.924 8.708 8.732 65,408,616 -0.21(-2.32%)
Dec 14, 2007 8.904 9.061 8.904 8.940 76,945,904 -0.04(-0.44%)
Dec 13, 2007 8.778 8.993 8.778 8.979 70,755,640 +0.14(+1.63%)
Dec 12, 2007 8.885 8.950 8.763 8.835 84,286,224 +0.13(+1.48%)
Dec 11, 2007 8.847 8.962 8.682 8.706 79,241,656 -0.20(-2.29%)
Dec 10, 2007 8.931 8.950 8.784 8.910 73,875,712 +0.02(+0.25%)
Dec 07, 2007 8.986 9.031 8.861 8.888 52,145,772 -0.06(-0.71%)
Dec 06, 2007 8.854 8.957 8.775 8.952 60,655,672 +0.09(+1.06%)
Dec 05, 2007 8.758 8.874 8.751 8.857 67,991,896 +0.16(+1.87%)
Dec 04, 2007 8.580 8.823 8.574 8.694 71,393,480 +0.05(+0.54%)
Dec 03, 2007 8.662 8.780 8.619 8.648 58,368,256 -0.12(-1.41%)
Nov 30, 2007 8.840 8.876 8.604 8.772 118,844,768 +0.02(+0.22%)
Nov 29, 2007 8.638 8.830 8.633 8.753 64,327,508 +0.05(+0.63%)
Nov 28, 2007 8.430 8.744 8.381 8.698 99,079,728 +0.35(+4.15%)
Nov 27, 2007 8.283 8.405 8.249 8.352 91,671,008 +0.09(+1.14%)
Nov 26, 2007 8.427 8.504 8.237 8.257 92,969,864 -0.17(-2.05%)
Nov 23, 2007 8.477 8.484 8.384 8.430 27,195,284 +0.05(+0.59%)
Nov 21, 2007 8.309 8.559 8.309 8.381 83,825,536 -0.12(-1.37%)
Nov 20, 2007 8.672 8.691 8.336 8.497 189,344,736 +0.02(+0.24%)
Nov 19, 2007 8.722 8.832 8.445 8.477 156,719,408 -0.22(-2.58%)
Nov 16, 2007 8.593 8.701 8.484 8.701 128,621,736 +0.32(+3.78%)
Nov 15, 2007 8.367 8.504 8.327 8.384 79,574,544 -0.03(-0.35%)
Nov 14, 2007 8.609 8.609 8.379 8.413 77,108,896 -0.07(-0.87%)
Nov 13, 2007 8.273 8.496 8.244 8.487 97,195,784 +0.34(+4.12%)
Nov 12, 2007 8.218 8.391 8.136 8.151 90,245,304 -0.15(-1.76%)
Nov 09, 2007 8.432 8.475 8.208 8.297 117,907,016 -0.27(-3.10%)
Nov 08, 2007 8.895 8.933 8.316 8.562 144,825,952 -0.33(-3.67%)
Nov 07, 2007 9.063 9.156 8.873 8.888 83,716,552 -0.27(-2.94%)
Nov 06, 2007 9.003 9.169 9.003 9.157 79,450,624 +0.15(+1.66%)
Nov 05, 2007 8.921 9.060 8.880 9.008 69,801,408 +0.02(+0.27%)
Nov 02, 2007 8.898 8.996 8.830 8.984 81,826,352 +0.15(+1.75%)
Nov 01, 2007 8.782 8.967 8.772 8.830 92,479,864 -0.03(-0.35%)
Oct 31, 2007 8.868 8.907 8.751 8.861 72,833,880 +0.02(+0.17%)
Oct 30, 2007 8.854 8.910 8.830 8.845 50,070,412 -0.03(-0.35%)
Oct 29, 2007 8.977 8.996 8.838 8.876 70,537,864 -0.12(-1.33%)
Oct 26, 2007 8.948 9.025 8.909 8.996 69,494,368 +0.19(+2.10%)
Oct 25, 2007 8.826 8.910 8.736 8.811 69,218,344 -0.04(-0.41%)
Oct 24, 2007 8.862 8.890 8.646 8.847 74,126,936 -0.04(-0.50%)
Oct 23, 2007 8.878 8.916 8.749 8.892 56,581,760 +0.10(+1.11%)
Oct 22, 2007 8.715 8.821 8.616 8.794 65,350,848 -0.02(-0.21%)
Oct 19, 2007 9.001 9.070 8.796 8.813 83,117,368 -0.25(-2.78%)
Oct 18, 2007 9.000 9.087 8.919 9.065 50,500,264 +0.06(+0.63%)
Oct 17, 2007 8.981 9.044 8.931 9.008 72,020,840 +0.18(+2.00%)
Oct 16, 2007 8.758 8.897 8.756 8.832 46,815,324 +0.05(+0.53%)
Oct 15, 2007 8.838 8.898 8.712 8.785 43,250,528 -0.05(-0.60%)
Oct 12, 2007 8.816 8.910 8.796 8.838 53,945,704 -0.01(-0.12%)
Oct 11, 2007 8.998 9.025 8.772 8.849 64,156,944 -0.11(-1.22%)
Oct 10, 2007 8.979 9.039 8.916 8.959 52,892,736 -0.04(-0.40%)
Oct 09, 2007 8.950 9.000 8.869 8.995 56,604,504 +0.07(+0.83%)
Oct 08, 2007 8.730 8.947 8.729 8.921 73,234,800 +0.19(+2.22%)
Oct 05, 2007 8.686 8.784 8.667 8.727 67,964,368 +0.07(+0.85%)
Oct 04, 2007 8.643 8.670 8.574 8.653 37,042,472 +0.02(+0.22%)
Oct 03, 2007 8.700 8.717 8.595 8.634 57,200,676 -0.12(-1.33%)
Oct 02, 2007 8.724 8.758 8.628 8.751 50,040,632 +0.01(+0.12%)
Oct 01, 2007 8.540 8.770 8.535 8.741 66,369,192 +0.20(+2.39%)
Sep 28, 2007 8.609 8.628 8.496 8.537 61,952,896 -0.08(-0.95%)
Sep 27, 2007 8.705 8.753 8.602 8.619 66,051,908 -0.06(-0.69%)
Sep 26, 2007 8.742 8.760 8.652 8.679 80,363,528 -0.06(-0.71%)
Sep 25, 2007 8.580 8.744 8.580 8.741 78,180,496 +0.13(+1.47%)
Sep 24, 2007 8.698 8.741 8.602 8.614 63,859,968 -0.05(-0.57%)
Sep 21, 2007 8.645 8.737 8.590 8.664 137,420,368 +0.07(+0.86%)
Sep 20, 2007 8.496 8.624 8.496 8.590 66,205,220 +0.05(+0.64%)
Sep 19, 2007 8.616 8.664 8.470 8.535 119,027,464 -0.07(-0.78%)
Sep 18, 2007 8.478 8.634 8.256 8.602 83,932,448 +0.18(+2.10%)
Sep 17, 2007 8.274 8.490 8.266 8.425 84,701,728 +0.13(+1.57%)
Sep 14, 2007 8.316 8.358 8.178 8.295 96,838,728 -0.07(-0.80%)
Sep 13, 2007 8.350 8.442 8.297 8.362 81,956,976 +0.00(+0.02%)
Sep 12, 2007 8.542 8.552 8.324 8.360 83,005,088 -0.19(-2.23%)
Sep 11, 2007 8.453 8.581 8.425 8.550 65,656,468 +0.15(+1.78%)
Sep 10, 2007 8.401 8.470 8.288 8.401 50,854,292 +0.03(+0.31%)
Sep 07, 2007 8.496 8.547 8.307 8.376 88,189,976 -0.23(-2.67%)
Sep 06, 2007 8.598 8.645 8.545 8.605 72,497,584 +0.02(+0.18%)
Sep 05, 2007 8.530 8.598 8.504 8.590 96,896,176 -0.01(-0.08%)
Sep 04, 2007 8.412 8.653 8.410 8.597 125,585,664 +0.14(+1.60%)
Aug 31, 2007 8.396 8.525 8.348 8.461 104,364,968 +0.16(+1.88%)
Aug 30, 2007 8.238 8.400 8.223 8.305 64,369,828 +0.00(+0.04%)
Aug 29, 2007 8.050 8.360 8.050 8.302 81,571,472 +0.26(+3.28%)
Aug 28, 2007 8.161 8.226 8.027 8.038 66,578,576 -0.16(-1.90%)
Aug 27, 2007 8.230 8.268 8.190 8.194 52,894,900 -0.05(-0.64%)
Aug 24, 2007 8.144 8.259 8.127 8.247 65,109,384 +0.08(+0.94%)
Aug 23, 2007 7.974 8.202 7.938 8.170 85,417,392 +0.21(+2.65%)
Aug 22, 2007 7.979 7.997 7.856 7.959 90,191,832 +0.07(+0.89%)
Aug 21, 2007 7.992 8.033 7.858 7.889 88,358,112 -0.10(-1.22%)
Aug 20, 2007 8.113 8.136 7.870 7.986 96,438,968 -0.10(-1.21%)
Aug 17, 2007 7.818 8.273 7.942 8.084 172,813,728 +0.19(+2.39%)
Aug 16, 2007 7.928 7.940 7.482 7.895 207,182,016 -0.02(-0.22%)
Aug 15, 2007 8.058 8.160 7.878 7.913 118,904,096 -0.19(-2.39%)
Aug 14, 2007 8.348 8.360 8.045 8.106 107,359,064 -0.20(-2.37%)
Aug 13, 2007 8.226 8.381 8.194 8.304 104,788,704 +0.21(+2.58%)
Aug 10, 2007 7.983 8.262 7.969 8.094 106,449,784 +0.03(+0.40%)
Aug 09, 2007 8.305 8.436 8.062 8.062 140,554,448 -0.41(-4.82%)
Aug 08, 2007 8.382 8.545 8.350 8.470 138,270,464 +0.16(+1.90%)
Aug 07, 2007 8.290 8.400 8.223 8.312 91,697,192 +0.00(+0.04%)
Aug 06, 2007 8.154 8.319 8.153 8.309 106,895,384 +0.09(+1.04%)
Aug 03, 2007 8.304 8.338 8.208 8.223 101,197,080 -0.05(-0.56%)
Aug 02, 2007 8.067 8.302 8.067 8.269 107,908,480 +0.26(+3.21%)
Aug 01, 2007 7.894 8.045 7.818 8.012 88,960,712 +0.12(+1.52%)
Jul 31, 2007 7.971 8.074 7.882 7.892 85,662,352 -0.02(-0.24%)
Jul 30, 2007 7.967 8.005 7.846 7.911 75,320,256 -0.05(-0.69%)
Jul 27, 2007 8.093 8.131 7.966 7.966 76,914,848 -0.11(-1.36%)
Jul 26, 2007 8.136 8.252 7.949 8.076 127,639,632 -0.08(-0.93%)
Jul 25, 2007 8.213 8.322 8.084 8.151 66,680,064 -0.01(-0.15%)
Jul 24, 2007 8.298 8.345 8.148 8.163 60,692,468 -0.14(-1.69%)
Jul 23, 2007 8.317 8.401 8.283 8.304 62,455,620 -0.02(-0.23%)
Jul 20, 2007 8.316 8.389 8.252 8.322 87,881,016 +0.02(+0.29%)
Jul 19, 2007 8.148 8.417 8.148 8.298 100,118,920 +0.22(+2.67%)
Jul 18, 2007 8.082 8.153 7.993 8.082 59,180,700 -0.06(-0.78%)
Jul 17, 2007 8.124 8.209 8.062 8.146 69,386,392 +0.01(+0.15%)
Jul 16, 2007 8.058 8.142 8.040 8.134 69,284,296 +0.03(+0.40%)
Jul 13, 2007 8.067 8.117 7.990 8.101 79,833,288 -0.02(-0.21%)
Jul 12, 2007 7.853 8.166 7.801 8.118 146,684,992 +0.29(+3.72%)
Jul 11, 2007 7.681 7.827 7.662 7.827 106,200,160 +0.12(+1.58%)
Jul 10, 2007 7.767 7.811 7.698 7.705 70,877,528 -0.07(-0.93%)
Jul 09, 2007 7.818 7.859 7.772 7.777 61,041,816 -0.11(-1.35%)
Jul 06, 2007 7.854 7.887 7.803 7.883 48,810,248 +0.01(+0.17%)
Jul 05, 2007 7.746 7.882 7.741 7.870 51,294,712 +0.05(+0.70%)
Jul 03, 2007 7.758 7.823 7.745 7.815 31,139,238 +0.07(+0.86%)
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.