Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hewlett Packard Enterprise Comp
(NY:
HPE
)
17.86
-0.03 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
14.86
14.86
14.46
14.57
13,772,763
-0.32(-2.14%)
Apr 29, 2021
14.86
14.97
14.73
14.89
10,661,903
+0.20(+1.36%)
Apr 28, 2021
14.74
14.81
14.62
14.69
9,686,855
-0.05(-0.31%)
Apr 27, 2021
14.81
14.85
14.63
14.73
10,443,199
-0.03(-0.18%)
Apr 26, 2021
14.91
15.10
14.72
14.76
17,080,120
-0.17(-1.16%)
Apr 23, 2021
14.59
14.99
14.51
14.93
21,560,274
+0.38(+2.63%)
Apr 22, 2021
14.55
14.95
14.46
14.55
31,902,828
+0.01(+0.06%)
Apr 21, 2021
14.32
14.64
14.25
14.54
36,653,560
+0.22(+1.52%)
Apr 20, 2021
14.56
14.59
14.24
14.32
7,201,220
-0.19(-1.32%)
Apr 19, 2021
14.51
14.58
14.42
14.52
10,763,834
+0.01(+0.06%)
Apr 16, 2021
14.53
14.62
14.46
14.51
10,207,935
+0.10(+0.69%)
Apr 15, 2021
14.47
14.56
14.37
14.41
11,767,858
+0.05(+0.38%)
Apr 14, 2021
14.21
14.52
14.21
14.35
8,579,063
+0.10(+0.70%)
Apr 13, 2021
14.37
14.39
14.14
14.25
9,351,103
-0.14(-0.95%)
Apr 12, 2021
14.37
14.46
14.30
14.39
8,839,564
+0.03(+0.19%)
Apr 09, 2021
14.32
14.42
14.25
14.36
11,875,832
+0.05(+0.32%)
Apr 08, 2021
14.46
14.51
14.22
14.31
8,741,717
-0.15(-1.01%)
Apr 07, 2021
14.46
14.57
14.35
14.46
7,781,473
-0.02(-0.13%)
Apr 06, 2021
14.42
14.52
14.36
14.48
10,331,708
+0.01(+0.06%)
Apr 05, 2021
14.31
14.57
14.17
14.47
13,406,536
+0.19(+1.34%)
Apr 01, 2021
14.35
14.39
14.13
14.28
13,408,924
-0.04(-0.25%)
Mar 31, 2021
14.35
14.48
14.28
14.31
13,040,778
-0.04(-0.25%)
Mar 30, 2021
14.27
14.42
14.23
14.35
9,262,000
+0.11(+0.77%)
Mar 29, 2021
14.49
14.62
14.22
14.24
10,099,933
-0.32(-2.19%)
Mar 26, 2021
14.07
14.58
14.02
14.56
13,017,267
+0.61(+4.37%)
Mar 25, 2021
13.35
14.03
13.32
13.95
13,805,458
+0.53(+3.93%)
Mar 24, 2021
13.56
13.81
13.40
13.42
8,572,361
+0.00(+0.00%)
Mar 23, 2021
13.90
13.94
13.31
13.42
10,146,247
-0.53(-3.78%)
Mar 22, 2021
13.87
14.03
13.74
13.95
8,867,441
+0.05(+0.39%)
Mar 19, 2021
14.12
14.15
13.89
13.90
22,414,290
-0.27(-1.93%)
Mar 18, 2021
14.48
14.64
14.12
14.17
14,592,337
-0.41(-2.81%)
Mar 17, 2021
14.35
14.58
14.26
14.58
11,458,745
+0.26(+1.84%)
Mar 16, 2021
14.55
14.57
14.16
14.31
11,844,268
-0.28(-1.93%)
Mar 15, 2021
14.24
14.68
14.24
14.60
12,784,733
+0.22(+1.52%)
Mar 12, 2021
14.23
14.52
14.20
14.38
15,591,077
+0.28(+2.00%)
Mar 11, 2021
13.73
14.14
13.67
14.10
12,879,356
+0.32(+2.31%)
Mar 10, 2021
13.55
13.89
13.44
13.78
11,290,508
+0.26(+1.95%)
Mar 09, 2021
13.31
13.81
13.21
13.51
16,248,362
+0.15(+1.16%)
Mar 08, 2021
13.04
13.50
12.99
13.36
13,060,017
+0.37(+2.85%)
Mar 05, 2021
12.74
13.10
12.62
12.99
16,277,691
+0.32(+2.56%)
Mar 04, 2021
13.10
13.23
12.16
12.67
22,158,620
-0.47(-3.57%)
Mar 03, 2021
13.50
13.59
12.83
13.13
27,290,026
+0.05(+0.41%)
Mar 02, 2021
13.18
13.22
12.95
13.08
15,495,430
-0.09(-0.69%)
Mar 01, 2021
13.38
13.51
13.13
13.17
16,195,693
+0.04(+0.27%)
Feb 26, 2021
13.08
13.32
12.91
13.13
18,632,974
+0.06(+0.48%)
Feb 25, 2021
13.32
13.43
12.99
13.07
16,128,205
-0.32(-2.36%)
Feb 24, 2021
13.10
13.42
13.08
13.39
9,149,598
+0.33(+2.56%)
Feb 23, 2021
13.08
13.12
12.79
13.05
14,881,363
+0.00(+0.00%)
Feb 22, 2021
12.67
13.25
12.66
13.05
15,319,121
+0.31(+2.41%)
Feb 19, 2021
12.70
12.84
12.64
12.75
9,324,801
+0.17(+1.36%)
Feb 18, 2021
12.55
12.64
12.49
12.58
8,795,204
-0.05(-0.43%)
Feb 17, 2021
12.87
12.89
12.49
12.63
13,759,391
-0.27(-2.10%)
Feb 16, 2021
13.02
13.15
12.80
12.90
15,939,915
-0.07(-0.56%)
Feb 12, 2021
12.83
12.99
12.74
12.97
8,185,570
+0.17(+1.34%)
Feb 11, 2021
12.55
12.87
12.49
12.80
13,635,718
+0.21(+1.65%)
Feb 10, 2021
12.52
12.76
12.35
12.59
19,042,468
+0.32(+2.65%)
Feb 09, 2021
12.24
12.35
12.10
12.27
6,441,174
+0.09(+0.74%)
Feb 08, 2021
11.81
12.21
11.80
12.18
9,993,150
+0.32(+2.74%)
Feb 05, 2021
11.72
11.91
11.66
11.85
8,393,751
+0.16(+1.39%)
Feb 04, 2021
11.49
11.71
11.42
11.69
6,899,039
+0.22(+1.89%)
Feb 03, 2021
11.10
11.58
11.07
11.47
8,137,935
+0.33(+3.00%)
Feb 02, 2021
11.28
11.32
11.05
11.14
7,415,364
-0.03(-0.24%)
Feb 01, 2021
11.21
11.30
10.99
11.17
8,010,712
+0.04(+0.32%)
Jan 29, 2021
11.29
11.47
10.99
11.13
12,633,305
-0.20(-1.75%)
Jan 28, 2021
11.82
11.83
11.33
11.33
11,928,282
-0.46(-3.90%)
Jan 27, 2021
10.91
11.86
10.88
11.79
22,963,516
+0.77(+6.96%)
Jan 26, 2021
11.14
11.18
10.84
11.02
6,615,311
-0.07(-0.65%)
Jan 25, 2021
10.90
11.10
10.69
11.10
10,511,616
+0.14(+1.32%)
Jan 22, 2021
10.91
10.97
10.64
10.95
11,225,700
-0.11(-0.98%)
Jan 21, 2021
11.13
11.14
10.96
11.06
7,776,964
-0.07(-0.65%)
Jan 20, 2021
11.10
11.20
11.06
11.13
5,348,868
+0.03(+0.24%)
Jan 19, 2021
11.36
11.41
11.07
11.10
10,199,742
-0.21(-1.83%)
Jan 15, 2021
11.41
11.62
11.15
11.31
14,230,024
+0.05(+0.48%)
Jan 14, 2021
11.04
11.33
10.97
11.26
10,844,304
+0.28(+2.55%)
Jan 13, 2021
10.97
11.05
10.84
10.98
10,564,241
+0.03(+0.25%)
Jan 12, 2021
10.86
11.03
10.78
10.95
7,884,262
+0.15(+1.42%)
Jan 11, 2021
10.55
10.90
10.53
10.80
8,511,073
+0.08(+0.76%)
Jan 08, 2021
10.81
10.85
10.61
10.72
11,252,748
-0.08(-0.75%)
Jan 07, 2021
10.97
11.04
10.77
10.80
11,107,139
-0.06(-0.58%)
Jan 06, 2021
10.79
11.05
10.75
10.86
10,810,572
+0.23(+2.21%)
Jan 05, 2021
10.44
10.71
10.44
10.63
12,159,569
+0.19(+1.81%)
Jan 04, 2021
10.73
10.83
10.40
10.44
8,875,699
-0.25(-2.36%)
Dec 31, 2020
10.69
10.69
10.69
5,149,710
+0.15(+1.46%)
Dec 30, 2020
10.52
10.66
10.49
10.54
5,149,710
+0.01(+0.09%)
Dec 29, 2020
10.68
10.69
10.44
10.53
6,337,227
-0.11(-1.02%)
Dec 28, 2020
10.62
10.88
10.59
10.64
7,264,071
+0.03(+0.26%)
Dec 24, 2020
10.67
10.68
10.52
10.61
2,815,542
+0.01(+0.08%)
Dec 23, 2020
10.52
10.72
10.52
10.60
6,772,889
+0.13(+1.21%)
Dec 22, 2020
10.60
10.64
10.45
10.47
7,377,890
-0.05(-0.51%)
Dec 21, 2020
10.69
10.71
10.43
10.53
13,399,566
-0.41(-3.71%)
Dec 18, 2020
10.97
11.12
10.85
10.93
27,408,834
-0.05(-0.49%)
Dec 17, 2020
10.97
11.06
10.88
10.99
8,299,618
+0.02(+0.17%)
Dec 16, 2020
11.01
11.07
10.82
10.97
15,075,720
-0.01(-0.08%)
Dec 15, 2020
10.83
10.99
10.65
10.98
11,352,818
+0.27(+2.53%)
Dec 14, 2020
10.80
11.05
10.68
10.71
10,519,069
-0.11(-1.00%)
Dec 11, 2020
10.81
10.97
10.79
10.82
7,438,424
-0.12(-1.07%)
Dec 10, 2020
10.80
11.05
10.75
10.93
8,687,158
-0.01(-0.08%)
Dec 09, 2020
10.86
11.16
10.85
10.94
11,675,450
+0.03(+0.25%)
Dec 08, 2020
10.73
10.96
10.64
10.92
8,937,294
+0.13(+1.17%)
Dec 07, 2020
10.88
10.99
10.68
10.79
10,101,889
-0.23(-2.11%)
Dec 04, 2020
10.46
11.02
10.44
11.02
14,384,891
+0.65(+6.29%)
Dec 03, 2020
10.29
10.57
10.15
10.37
15,497,328
+0.08(+0.78%)
Dec 02, 2020
9.923
10.29
9.825
10.29
23,151,120
+0.29(+2.86%)
Dec 01, 2020
9.950
10.18
9.833
10.00
19,379,158
+0.14(+1.45%)
Nov 30, 2020
10.07
10.17
9.771
9.860
20,793,204
-0.16(-1.60%)
Nov 27, 2020
10.00
10.20
9.869
10.02
5,970,854
-0.02(-0.18%)
Nov 25, 2020
10.22
10.24
9.985
10.04
11,485,452
-0.26(-2.52%)
Nov 24, 2020
10.04
10.43
9.950
10.30
13,823,208
+0.41(+4.16%)
Nov 23, 2020
9.458
9.914
9.378
9.887
11,417,014
+0.54(+5.73%)
Nov 20, 2020
9.360
9.373
9.235
9.351
8,623,634
-0.02(-0.19%)
Nov 19, 2020
9.351
9.432
9.244
9.369
10,671,496
-0.01(-0.10%)
Nov 18, 2020
9.405
9.664
9.369
9.378
10,313,902
+0.02(+0.19%)
Nov 17, 2020
9.324
9.405
9.155
9.360
9,287,712
-0.13(-1.41%)
Nov 16, 2020
9.360
9.574
9.226
9.494
15,328,171
+0.44(+4.83%)
Nov 13, 2020
8.726
9.092
8.690
9.056
11,954,584
+0.42(+4.86%)
Nov 12, 2020
8.833
8.851
8.512
8.637
16,028,993
-0.25(-2.81%)
Nov 11, 2020
8.860
8.887
8.663
8.887
11,774,162
+0.04(+0.40%)
Nov 10, 2020
8.726
8.931
8.708
8.851
16,705,872
+0.16(+1.85%)
Nov 09, 2020
8.529
8.896
8.476
8.690
22,289,626
+0.48(+5.88%)
Nov 06, 2020
8.262
8.346
8.119
8.208
11,490,267
-0.08(-0.97%)
Nov 05, 2020
8.020
8.369
8.003
8.288
12,540,588
+0.41(+5.22%)
Nov 04, 2020
8.199
8.297
7.877
7.877
23,916,564
-0.45(-5.36%)
Nov 03, 2020
8.074
8.342
8.056
8.324
14,224,723
+0.37(+4.60%)
Nov 02, 2020
7.851
8.011
7.726
7.958
12,375,641
+0.24(+3.12%)
Oct 30, 2020
7.538
7.726
7.502
7.717
13,576,617
+0.10(+1.29%)
Oct 29, 2020
7.467
7.681
7.395
7.618
14,330,182
+0.14(+1.91%)
Oct 28, 2020
7.654
7.752
7.467
7.476
14,603,224
-0.38(-4.89%)
Oct 27, 2020
8.038
8.065
7.851
7.860
13,934,137
-0.23(-2.87%)
Oct 26, 2020
8.360
8.396
7.994
8.092
15,409,265
-0.38(-4.43%)
Oct 23, 2020
8.494
8.538
8.387
8.467
8,247,433
+0.02(+0.21%)
Oct 22, 2020
8.324
8.485
8.239
8.449
9,111,260
+0.13(+1.50%)
Oct 21, 2020
8.351
8.387
8.235
8.324
9,296,207
-0.02(-0.21%)
Oct 20, 2020
8.396
8.529
8.333
8.342
8,090,735
-0.01(-0.11%)
Oct 19, 2020
8.512
8.561
8.342
8.351
10,679,394
-0.12(-1.37%)
Oct 16, 2020
8.896
8.958
8.449
8.467
17,905,286
-0.36(-4.05%)
Oct 15, 2020
8.637
8.824
8.592
8.824
7,861,031
+0.11(+1.23%)
Oct 14, 2020
8.735
8.869
8.699
8.717
7,468,052
-0.02(-0.20%)
Oct 13, 2020
8.788
8.891
8.663
8.735
8,455,719
-0.13(-1.51%)
Oct 12, 2020
8.780
8.878
8.681
8.869
7,654,486
+0.11(+1.22%)
Oct 09, 2020
8.976
9.003
8.699
8.762
8,868,837
-0.16(-1.80%)
Oct 08, 2020
8.753
8.994
8.753
8.922
15,841,994
+0.20(+2.25%)
Oct 07, 2020
8.628
8.744
8.623
8.726
7,174,193
+0.19(+2.20%)
Oct 06, 2020
8.762
8.842
8.503
8.538
11,495,538
-0.19(-2.15%)
Oct 05, 2020
8.494
8.744
8.485
8.726
14,225,451
+0.31(+3.72%)
Oct 02, 2020
8.083
8.445
8.083
8.413
10,330,872
+0.17(+2.06%)
Oct 01, 2020
8.422
8.431
8.172
8.244
9,825,205
-0.13(-1.49%)
Sep 30, 2020
8.396
8.521
8.306
8.369
9,434,072
-0.01(-0.11%)
Sep 29, 2020
8.485
8.538
8.324
8.378
8,751,622
-0.09(-1.05%)
Sep 28, 2020
8.270
8.485
8.253
8.467
15,099,386
+0.33(+4.06%)
Sep 25, 2020
8.110
8.190
7.967
8.136
11,924,914
-0.02(-0.22%)
Sep 24, 2020
8.056
8.244
7.895
8.154
12,361,189
+0.05(+0.66%)
Sep 23, 2020
8.315
8.476
8.092
8.101
10,237,533
-0.21(-2.58%)
Sep 22, 2020
8.288
8.360
8.190
8.315
10,793,247
+0.07(+0.87%)
Sep 21, 2020
8.306
8.324
8.128
8.244
19,368,844
-0.24(-2.84%)
Sep 18, 2020
8.583
8.601
8.418
8.485
16,963,662
-0.12(-1.35%)
Sep 17, 2020
8.324
8.610
8.297
8.601
11,968,347
+0.14(+1.69%)
Sep 16, 2020
8.360
8.637
8.297
8.458
13,716,357
+0.17(+2.05%)
Sep 15, 2020
8.315
8.431
8.275
8.288
7,648,222
-0.08(-0.96%)
Sep 14, 2020
8.324
8.458
8.279
8.369
12,124,726
+0.12(+1.41%)
Sep 11, 2020
8.279
8.284
8.128
8.253
11,434,732
+0.02(+0.22%)
Sep 10, 2020
8.467
8.529
8.199
8.235
11,188,624
-0.21(-2.54%)
Sep 09, 2020
8.556
8.556
8.333
8.449
11,702,621
+0.03(+0.32%)
Sep 08, 2020
8.351
8.646
8.288
8.422
15,072,852
-0.04(-0.42%)
Sep 04, 2020
8.467
8.617
8.308
8.458
16,857,628
+0.06(+0.74%)
Sep 03, 2020
8.687
8.908
8.335
8.396
12,878,027
-0.27(-3.15%)
Sep 02, 2020
8.387
8.731
8.361
8.670
14,214,938
+0.32(+3.80%)
Sep 01, 2020
8.529
8.564
8.273
8.352
15,095,660
-0.18(-2.07%)
Aug 31, 2020
8.670
8.731
8.467
8.529
11,193,026
-0.14(-1.63%)
Aug 28, 2020
8.458
8.687
8.416
8.670
11,525,997
+0.23(+2.72%)
Aug 27, 2020
8.529
8.564
8.308
8.440
12,405,650
-0.09(-1.03%)
Aug 26, 2020
8.908
9.067
8.484
8.529
30,944,614
+0.30(+3.64%)
Aug 25, 2020
8.493
8.599
8.211
8.229
17,467,408
-0.26(-3.01%)
Aug 24, 2020
8.290
8.643
8.290
8.484
11,987,502
+0.26(+3.11%)
Aug 21, 2020
8.149
8.255
8.043
8.229
9,562,536
+0.06(+0.76%)
Aug 20, 2020
8.229
8.273
8.123
8.167
7,930,003
-0.14(-1.70%)
Aug 19, 2020
8.387
8.498
8.290
8.308
5,696,548
-0.03(-0.32%)
Aug 18, 2020
8.290
8.405
8.255
8.335
6,908,163
-0.01(-0.11%)
Aug 17, 2020
8.564
8.573
8.317
8.343
10,125,715
-0.19(-2.17%)
Aug 14, 2020
8.423
8.599
8.299
8.529
9,118,073
+0.05(+0.62%)
Aug 13, 2020
8.828
8.846
8.423
8.476
13,546,058
-0.47(-5.23%)
Aug 12, 2020
9.067
9.102
8.837
8.943
8,467,339
-0.02(-0.20%)
Aug 11, 2020
9.155
9.349
8.908
8.961
10,974,440
-0.04(-0.49%)
Aug 10, 2020
8.917
9.124
8.917
9.005
13,630,281
+0.11(+1.19%)
Aug 07, 2020
8.899
8.943
8.793
8.899
9,026,572
-0.02(-0.20%)
Aug 06, 2020
8.705
9.031
8.679
8.917
13,002,848
+0.13(+1.51%)
Aug 05, 2020
8.864
8.943
8.705
8.784
7,644,511
+0.00(+0.00%)
Aug 04, 2020
8.723
8.925
8.705
8.784
8,972,617
+0.06(+0.71%)
Aug 03, 2020
8.705
8.820
8.564
8.723
11,025,132
+0.02(+0.20%)
Jul 31, 2020
8.467
8.731
8.335
8.705
28,254,710
+0.22(+2.60%)
Jul 30, 2020
8.458
8.529
8.246
8.484
10,770,900
-0.08(-0.93%)
Jul 29, 2020
8.379
8.661
8.290
8.564
12,268,112
+0.20(+2.43%)
Jul 28, 2020
8.564
8.590
8.361
8.361
8,979,197
-0.24(-2.77%)
Jul 27, 2020
8.440
8.617
8.352
8.599
6,196,301
+0.11(+1.35%)
Jul 24, 2020
8.643
8.683
8.484
8.484
10,414,613
-0.18(-2.04%)
Jul 23, 2020
8.608
8.767
8.507
8.661
8,475,816
+0.06(+0.72%)
Jul 22, 2020
8.484
8.652
8.423
8.599
10,844,795
+0.08(+0.93%)
Jul 21, 2020
8.467
8.670
8.458
8.520
15,044,215
+0.10(+1.15%)
Jul 20, 2020
8.467
8.515
8.268
8.423
8,157,813
-0.11(-1.24%)
Jul 17, 2020
8.608
8.634
8.471
8.529
8,176,989
-0.04(-0.51%)
Jul 16, 2020
8.449
8.776
8.414
8.573
13,344,323
+0.07(+0.83%)
Jul 15, 2020
8.608
8.709
8.410
8.502
9,255,075
+0.11(+1.37%)
Jul 14, 2020
8.282
8.458
8.167
8.387
10,028,540
+0.06(+0.74%)
Jul 13, 2020
8.273
8.449
8.021
8.326
15,678,662
+0.16(+1.94%)
Jul 10, 2020
7.938
8.180
7.911
8.167
8,294,001
+0.25(+3.12%)
Jul 09, 2020
8.123
8.141
7.894
7.920
10,657,842
-0.20(-2.50%)
Jul 08, 2020
8.052
8.158
7.911
8.123
9,973,591
+0.12(+1.54%)
Jul 07, 2020
8.361
8.396
7.991
7.999
12,164,903
-0.46(-5.42%)
Jul 06, 2020
8.467
8.529
8.335
8.458
10,167,928
+0.16(+1.91%)
Jul 02, 2020
8.458
8.595
8.273
8.299
10,891,730
-0.01(-0.11%)
Jul 01, 2020
8.573
8.608
8.246
8.308
10,422,958
-0.27(-3.19%)
Jun 30, 2020
8.414
8.608
8.387
8.582
11,442,721
+0.13(+1.57%)
Jun 29, 2020
8.449
8.502
8.282
8.449
10,698,747
+0.07(+0.84%)
Jun 26, 2020
8.290
8.396
8.221
8.379
14,835,547
+0.03(+0.32%)
Jun 25, 2020
8.105
8.396
7.911
8.352
16,296,023
+0.18(+2.16%)
Jun 24, 2020
8.432
8.458
8.158
8.176
18,327,636
-0.35(-4.14%)
Jun 23, 2020
8.696
8.820
8.511
8.529
18,872,724
-0.04(-0.41%)
Jun 22, 2020
8.634
8.656
8.476
8.564
13,595,697
-0.10(-1.12%)
Jun 19, 2020
9.119
9.146
8.590
8.661
30,258,536
-0.28(-3.16%)
Jun 18, 2020
8.767
9.036
8.679
8.943
14,979,396
+0.09(+1.00%)
Jun 17, 2020
9.208
9.252
8.820
8.855
17,341,632
-0.33(-3.55%)
Jun 16, 2020
9.358
9.472
9.102
9.181
14,097,902
+0.18(+1.96%)
Jun 15, 2020
8.723
9.067
8.679
9.005
18,017,420
+0.05(+0.59%)
Jun 12, 2020
8.987
9.058
8.652
8.952
16,378,130
+0.35(+4.10%)
Jun 11, 2020
8.873
9.005
8.546
8.599
24,834,718
-0.84(-8.88%)
Jun 10, 2020
9.622
9.693
9.349
9.437
14,635,302
-0.28(-2.90%)
Jun 09, 2020
9.878
9.887
9.631
9.719
15,648,908
-0.37(-3.67%)
Jun 08, 2020
10.00
10.22
9.845
10.09
19,617,140
+0.39(+4.05%)
Jun 05, 2020
9.749
9.933
9.566
9.697
18,973,488
+0.55(+6.01%)
Jun 04, 2020
8.903
9.191
8.842
9.147
15,577,354
+0.12(+1.35%)
Jun 03, 2020
8.754
9.116
8.711
9.025
13,657,978
+0.34(+3.92%)
Jun 02, 2020
8.615
8.719
8.554
8.684
12,539,148
+0.17(+1.95%)
Jun 01, 2020
8.440
8.667
8.335
8.519
12,650,912
+0.04(+0.51%)
May 29, 2020
8.309
8.514
8.187
8.475
27,315,076
+0.10(+1.25%)
May 28, 2020
8.519
8.580
8.265
8.370
18,338,366
-0.15(-1.74%)
May 27, 2020
8.335
8.519
8.265
8.519
16,724,805
+0.30(+3.61%)
May 26, 2020
8.248
8.335
8.143
8.222
25,700,828
+0.22(+2.73%)
May 22, 2020
8.204
8.431
7.881
8.004
33,061,704
-1.04(-11.49%)
May 21, 2020
8.946
9.121
8.903
9.042
12,757,289
+0.07(+0.78%)
May 20, 2020
8.815
8.990
8.772
8.972
8,793,260
+0.21(+2.39%)
May 19, 2020
8.667
8.894
8.431
8.763
9,417,535
+0.04(+0.50%)
May 18, 2020
8.231
8.754
8.204
8.719
13,545,536
+0.77(+9.66%)
May 15, 2020
7.890
7.986
7.759
7.951
7,666,411
-0.05(-0.65%)
May 14, 2020
7.820
8.030
7.524
8.004
9,290,219
+0.08(+0.99%)
May 13, 2020
8.248
8.248
7.864
7.925
10,793,843
-0.35(-4.22%)
May 12, 2020
8.545
8.667
8.274
8.274
9,931,458
-0.22(-2.57%)
May 11, 2020
8.798
8.835
8.431
8.492
8,908,946
-0.45(-5.07%)
May 08, 2020
8.519
8.972
8.475
8.946
8,218,995
+0.58(+6.99%)
May 07, 2020
8.257
8.501
8.248
8.361
8,958,726
+0.20(+2.46%)
May 06, 2020
8.265
8.344
8.030
8.161
10,014,630
-0.05(-0.64%)
May 05, 2020
8.318
8.484
8.196
8.213
6,143,234
+0.03(+0.32%)
May 04, 2020
8.161
8.257
7.960
8.187
7,865,908
-0.09(-1.05%)
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
.