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
(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:
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 (%)
May 31, 2006
31.95
32.43
31.76
32.38
11,902,500
+0.46(+1.44%)
May 30, 2006
32.30
32.48
31.91
31.92
7,884,500
-0.62(-1.91%)
May 26, 2006
32.23
32.62
32.10
32.54
8,025,600
+0.27(+0.84%)
May 25, 2006
32.38
32.54
32.03
32.27
9,342,200
-0.10(-0.31%)
May 24, 2006
32.20
32.71
32.02
32.37
12,331,700
+0.26(+0.81%)
May 23, 2006
32.57
33.05
32.11
32.11
14,783,000
-0.07(-0.22%)
May 22, 2006
31.85
32.53
31.73
32.18
13,156,900
+0.16(+0.50%)
May 19, 2006
32.61
32.87
31.29
32.02
19,926,300
-0.46(-1.42%)
May 18, 2006
32.35
33.05
32.35
32.48
22,216,500
+0.32(+1.00%)
May 17, 2006
32.10
32.72
31.86
32.16
34,010,800
+1.05(+3.38%)
May 16, 2006
31.63
31.87
30.50
31.11
19,161,500
-0.52(-1.64%)
May 15, 2006
32.12
32.80
31.63
31.63
12,094,300
-0.50(-1.56%)
May 12, 2006
32.60
32.69
32.00
32.13
8,837,800
-0.40(-1.23%)
May 11, 2006
32.88
32.95
32.14
32.53
9,031,700
-0.55(-1.66%)
May 10, 2006
32.94
33.35
32.88
33.08
5,762,200
-0.04(-0.12%)
May 09, 2006
33.07
33.41
32.88
33.12
9,561,300
-0.67(-1.98%)
May 08, 2006
33.59
33.95
33.35
33.79
7,695,800
-0.08(-0.24%)
May 05, 2006
33.47
33.90
33.21
33.87
12,223,100
+0.58(+1.74%)
May 04, 2006
32.90
33.40
32.86
33.29
7,779,900
+0.45(+1.37%)
May 03, 2006
32.38
33.00
32.38
32.84
6,640,200
+0.52(+1.61%)
May 02, 2006
32.75
32.78
32.22
32.32
6,591,600
-0.32(-0.98%)
May 01, 2006
32.65
33.00
32.57
32.64
8,078,800
+0.17(+0.52%)
Apr 28, 2006
33.05
33.20
32.25
32.47
7,663,000
-0.79(-2.38%)
Apr 27, 2006
32.70
33.39
32.50
33.26
11,368,000
+0.46(+1.40%)
Apr 26, 2006
33.00
33.00
32.26
32.80
8,985,900
-0.21(-0.64%)
Apr 25, 2006
33.00
33.04
32.35
33.01
8,055,500
+0.11(+0.33%)
Apr 24, 2006
32.84
33.30
32.62
32.90
6,600,100
-0.06(-0.18%)
Apr 21, 2006
33.79
33.98
32.60
32.96
10,361,200
-0.85(-2.51%)
Apr 20, 2006
32.80
33.92
32.62
33.81
11,074,000
+0.82(+2.49%)
Apr 19, 2006
33.50
33.63
32.94
32.99
6,506,000
-0.49(-1.46%)
Apr 18, 2006
32.00
33.65
32.00
33.48
11,594,200
+1.45(+4.53%)
Apr 17, 2006
32.63
32.95
31.95
32.03
7,214,200
-0.59(-1.81%)
Apr 13, 2006
32.33
32.93
32.26
32.62
7,001,200
+0.29(+0.90%)
Apr 12, 2006
32.68
32.82
32.32
32.33
6,653,300
-0.21(-0.65%)
Apr 11, 2006
33.13
33.27
32.50
32.54
11,492,800
-0.56(-1.69%)
Apr 10, 2006
33.28
33.62
33.00
33.10
5,733,300
-0.27(-0.81%)
Apr 07, 2006
34.11
34.17
33.33
33.37
7,306,900
-0.73(-2.14%)
Apr 06, 2006
34.17
34.45
34.02
34.10
6,746,200
-0.26(-0.76%)
Apr 05, 2006
33.60
34.43
33.57
34.36
15,073,000
+0.67(+1.99%)
Apr 04, 2006
33.38
33.75
33.17
33.69
9,802,600
+0.16(+0.48%)
Apr 03, 2006
33.00
33.68
32.89
33.53
9,978,600
+0.63(+1.91%)
Mar 31, 2006
32.58
33.21
32.56
32.90
11,804,300
+0.33(+1.01%)
Mar 30, 2006
32.60
33.24
32.43
32.57
9,851,000
-0.15(-0.46%)
Mar 29, 2006
32.15
33.08
32.10
32.72
9,524,400
+0.65(+2.03%)
Mar 28, 2006
32.95
32.96
32.00
32.07
13,968,000
-1.04(-3.14%)
Mar 27, 2006
32.95
33.27
32.90
33.11
9,442,200
-0.06(-0.18%)
Mar 24, 2006
32.80
33.32
32.76
33.17
8,301,600
+0.17(+0.52%)
Mar 23, 2006
33.12
33.29
32.99
33.00
9,502,100
-0.36(-1.08%)
Mar 22, 2006
32.64
33.50
32.64
33.36
14,058,900
-0.18(-0.54%)
Mar 21, 2006
33.86
34.20
33.51
33.54
9,729,800
-0.42(-1.24%)
Mar 20, 2006
33.95
34.18
33.86
33.96
7,426,300
-0.20(-0.59%)
Mar 17, 2006
34.00
34.20
33.88
34.16
14,641,500
+0.30(+0.89%)
Mar 16, 2006
33.89
34.05
33.79
33.86
13,016,100
-0.03(-0.09%)
Mar 15, 2006
33.35
33.96
33.32
33.89
14,100,200
+0.49(+1.47%)
Mar 14, 2006
33.15
33.57
33.11
33.40
10,308,200
+0.18(+0.54%)
Mar 13, 2006
32.91
33.28
32.75
33.22
6,949,100
+0.23(+0.70%)
Mar 10, 2006
32.76
33.17
32.52
32.99
8,043,100
+0.23(+0.70%)
Mar 09, 2006
32.80
33.09
32.71
32.76
9,939,100
+0.08(+0.24%)
Mar 08, 2006
32.80
33.01
32.65
32.68
10,389,300
-0.28(-0.85%)
Mar 07, 2006
32.72
33.13
32.65
32.96
10,509,200
+0.10(+0.30%)
Mar 06, 2006
33.30
33.54
32.58
32.86
7,681,400
-0.40(-1.20%)
Mar 03, 2006
33.75
33.94
33.26
33.26
13,273,000
-0.93(-2.72%)
Mar 02, 2006
34.00
34.20
33.65
34.19
11,826,000
+0.14(+0.41%)
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
.