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
HP Inc
(NY:
HPQ
)
36.45
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2009
8.332
8.466
8.168
8.199
96,888,056
-0.15(-1.84%)
Oct 29, 2009
8.118
8.360
8.118
8.353
90,265,240
+0.25(+3.03%)
Oct 28, 2009
8.153
8.217
8.094
8.108
68,322,968
-0.06(-0.78%)
Oct 27, 2009
8.246
8.293
8.141
8.172
58,321,252
-0.10(-1.17%)
Oct 26, 2009
8.374
8.448
8.218
8.269
64,922,408
-0.12(-1.44%)
Oct 23, 2009
8.386
8.412
8.336
8.389
78,440,416
+0.04(+0.50%)
Oct 22, 2009
8.305
8.377
8.246
8.348
53,191,128
+0.02(+0.21%)
Oct 21, 2009
8.396
8.474
8.320
8.331
71,664,024
-0.09(-1.07%)
Oct 20, 2009
8.405
8.440
8.400
8.421
71,267,024
+0.05(+0.56%)
Oct 19, 2009
8.332
8.386
8.317
8.374
64,938,744
+0.02(+0.21%)
Oct 16, 2009
8.263
8.364
8.198
8.357
112,809,072
+0.06(+0.77%)
Oct 15, 2009
8.236
8.293
8.229
8.293
69,011,688
+0.02(+0.23%)
Oct 14, 2009
8.206
8.289
8.184
8.274
84,233,552
+0.21(+2.57%)
Oct 13, 2009
8.079
8.113
8.042
8.066
72,531,912
-0.06(-0.74%)
Oct 12, 2009
8.196
8.206
8.094
8.127
49,262,352
-0.06(-0.72%)
Oct 09, 2009
8.016
8.203
8.013
8.186
82,772,032
+0.16(+1.98%)
Oct 08, 2009
8.101
8.148
8.008
8.027
86,849,496
-0.02(-0.21%)
Oct 07, 2009
8.084
8.098
7.992
8.044
63,223,880
-0.08(-0.96%)
Oct 06, 2009
8.016
8.137
7.966
8.122
90,905,632
+0.16(+2.04%)
Oct 05, 2009
7.857
8.023
7.831
7.959
84,495,600
+0.14(+1.74%)
Oct 02, 2009
7.876
7.940
7.809
7.823
105,077,128
-0.12(-1.48%)
Oct 01, 2009
8.123
8.175
7.914
7.940
116,395,776
-0.22(-2.65%)
Sep 30, 2009
8.165
8.229
8.063
8.156
123,831,584
-0.04(-0.48%)
Sep 29, 2009
8.234
8.284
8.165
8.196
113,740,664
-0.06(-0.73%)
Sep 28, 2009
8.115
8.293
8.094
8.256
96,529,640
+0.13(+1.64%)
Sep 25, 2009
8.018
8.160
8.009
8.123
115,645,352
+0.03(+0.32%)
Sep 24, 2009
8.127
8.203
8.035
8.098
76,577,608
-0.01(-0.13%)
Sep 23, 2009
8.101
8.269
8.089
8.108
92,529,288
-0.01(-0.17%)
Sep 22, 2009
8.111
8.149
8.085
8.122
82,960,432
+0.11(+1.42%)
Sep 21, 2009
7.883
8.030
7.863
8.008
66,609,604
+0.03(+0.43%)
Sep 18, 2009
7.939
8.034
7.901
7.973
115,296,720
+0.08(+0.96%)
Sep 17, 2009
7.868
7.989
7.842
7.897
70,432,840
+0.02(+0.19%)
Sep 16, 2009
7.904
7.940
7.849
7.882
80,330,472
-0.00(-0.04%)
Sep 15, 2009
7.899
7.921
7.819
7.885
64,178,552
-0.01(-0.13%)
Sep 14, 2009
7.831
7.947
7.830
7.895
74,759,704
-0.07(-0.87%)
Sep 11, 2009
8.030
8.039
7.925
7.964
74,323,712
-0.07(-0.86%)
Sep 10, 2009
7.925
8.034
7.907
8.034
85,912,168
+0.09(+1.13%)
Sep 09, 2009
7.825
7.944
7.776
7.944
95,402,152
+0.09(+1.12%)
Sep 08, 2009
7.793
7.857
7.771
7.856
60,734,432
+0.06(+0.82%)
Sep 04, 2009
7.688
7.800
7.683
7.792
50,858,212
+0.11(+1.46%)
Sep 03, 2009
7.657
7.738
7.629
7.679
65,003,560
+0.03(+0.45%)
Sep 02, 2009
7.541
7.688
7.533
7.645
93,590,344
+0.07(+0.94%)
Sep 01, 2009
7.712
7.792
7.541
7.574
95,614,856
-0.18(-2.34%)
Aug 31, 2009
7.621
7.766
7.588
7.755
74,448,464
+0.02(+0.29%)
Aug 28, 2009
7.819
7.869
7.702
7.733
113,382,936
-0.01(-0.11%)
Aug 27, 2009
7.676
7.754
7.635
7.742
86,939,792
+0.06(+0.83%)
Aug 26, 2009
7.702
7.731
7.619
7.678
82,563,112
-0.04(-0.54%)
Aug 25, 2009
7.766
7.802
7.688
7.719
104,719,552
-0.02(-0.25%)
Aug 24, 2009
7.745
7.795
7.693
7.738
87,526,328
+0.00(+0.02%)
Aug 21, 2009
7.636
7.747
7.572
7.736
109,605,488
+0.14(+1.82%)
Aug 20, 2009
7.512
7.615
7.500
7.598
72,629,288
+0.03(+0.34%)
Aug 19, 2009
7.356
7.602
7.346
7.572
146,558,080
-0.02(-0.30%)
Aug 18, 2009
7.484
7.621
7.424
7.595
141,826,256
+0.11(+1.52%)
Aug 17, 2009
7.538
7.553
7.410
7.481
72,449,336
-0.14(-1.79%)
Aug 14, 2009
7.659
7.683
7.541
7.617
67,311,888
-0.04(-0.59%)
Aug 13, 2009
7.638
7.686
7.564
7.662
66,978,700
+0.03(+0.38%)
Aug 12, 2009
7.463
7.688
7.458
7.633
79,829,624
+0.14(+1.82%)
Aug 11, 2009
7.503
7.550
7.481
7.496
62,489,920
-0.05(-0.64%)
Aug 10, 2009
7.493
7.558
7.460
7.545
70,462,776
+0.02(+0.30%)
Aug 07, 2009
7.403
7.555
7.339
7.522
111,544,280
+0.23(+3.15%)
Aug 06, 2009
7.453
7.496
7.280
7.292
98,481,112
-0.18(-2.43%)
Aug 05, 2009
7.500
7.501
7.384
7.474
78,083,328
-0.03(-0.37%)
Aug 04, 2009
7.443
7.515
7.429
7.501
83,177,360
+0.02(+0.25%)
Aug 03, 2009
7.493
7.533
7.422
7.482
77,261,616
+0.00(+0.02%)
Jul 31, 2009
7.351
7.524
7.330
7.481
122,070,616
+0.10(+1.38%)
Jul 30, 2009
7.327
7.479
7.322
7.379
110,058,024
+0.09(+1.23%)
Jul 29, 2009
7.175
7.298
7.125
7.289
78,059,576
+0.04(+0.50%)
Jul 28, 2009
7.201
7.253
7.118
7.253
67,176,528
+0.05(+0.70%)
Jul 27, 2009
7.189
7.237
7.110
7.203
61,855,852
-0.01(-0.07%)
Jul 24, 2009
7.121
7.218
7.066
7.208
65,224,192
+0.01(+0.19%)
Jul 23, 2009
7.025
7.244
7.019
7.194
110,221,120
+0.15(+2.06%)
Jul 22, 2009
6.964
7.083
6.961
7.049
85,638,640
+0.04(+0.57%)
Jul 21, 2009
6.926
7.011
6.867
7.009
81,871,392
+0.02(+0.35%)
Jul 20, 2009
6.938
6.997
6.883
6.985
69,134,960
+0.08(+1.13%)
Jul 17, 2009
6.881
6.911
6.848
6.907
84,327,112
+0.05(+0.78%)
Jul 16, 2009
6.653
6.892
6.634
6.854
116,459,112
+0.15(+2.19%)
Jul 15, 2009
6.565
6.712
6.531
6.707
101,150,512
+0.29(+4.52%)
Jul 14, 2009
6.378
6.441
6.335
6.417
80,181,088
-0.03(-0.43%)
Jul 13, 2009
6.372
6.465
6.363
6.444
77,284,896
+0.01(+0.16%)
Jul 10, 2009
6.429
6.518
6.354
6.434
65,936,392
-0.01(-0.16%)
Jul 09, 2009
6.467
6.479
6.392
6.444
56,978,484
+0.02(+0.24%)
Jul 08, 2009
6.368
6.463
6.358
6.429
87,444,296
+0.06(+1.00%)
Jul 07, 2009
6.498
6.531
6.354
6.365
81,460,984
-0.15(-2.36%)
Jul 06, 2009
6.487
6.600
6.463
6.518
70,417,176
-0.02(-0.32%)
Jul 02, 2009
6.610
6.683
6.539
6.539
69,410,776
-0.14(-2.15%)
Jul 01, 2009
6.703
6.845
6.658
6.683
112,836,320
+0.01(+0.08%)
Jun 30, 2009
6.712
6.779
6.626
6.677
95,668,976
-0.06(-0.85%)
Jun 29, 2009
6.539
6.743
6.532
6.734
143,506,784
+0.24(+3.64%)
Jun 26, 2009
6.584
6.620
6.484
6.498
133,199,640
-0.09(-1.34%)
Jun 25, 2009
6.537
6.619
6.513
6.586
92,492,592
+0.16(+2.42%)
Jun 24, 2009
6.501
6.558
6.391
6.430
100,443,288
-0.02(-0.37%)
Jun 23, 2009
6.558
6.558
6.444
6.455
73,056,264
-0.07(-1.01%)
Jun 22, 2009
6.550
6.665
6.487
6.520
112,690,872
-0.11(-1.59%)
Jun 19, 2009
6.534
6.642
6.527
6.626
151,530,128
+0.14(+2.13%)
Jun 18, 2009
6.461
6.503
6.346
6.487
104,870,496
+0.02(+0.35%)
Jun 17, 2009
6.334
6.479
6.325
6.465
97,865,688
+0.10(+1.57%)
Jun 16, 2009
6.434
6.449
6.335
6.365
81,186,648
-0.05(-0.78%)
Jun 15, 2009
6.448
6.487
6.344
6.415
75,371,936
-0.11(-1.67%)
Jun 12, 2009
6.415
6.531
6.401
6.524
78,087,752
+0.09(+1.42%)
Jun 11, 2009
6.353
6.518
6.353
6.432
90,713,120
+0.08(+1.20%)
Jun 10, 2009
6.415
6.434
6.273
6.356
81,973,888
-0.01(-0.14%)
Jun 09, 2009
6.427
6.475
6.332
6.365
89,557,816
-0.10(-1.52%)
Jun 08, 2009
6.372
6.501
6.306
6.463
101,194,344
+0.01(+0.16%)
Jun 05, 2009
6.299
6.479
6.297
6.453
150,238,976
+0.22(+3.49%)
Jun 04, 2009
6.173
6.268
6.130
6.235
109,468,288
+0.08(+1.29%)
Jun 03, 2009
6.171
6.194
6.074
6.156
80,711,576
-0.04(-0.59%)
Jun 02, 2009
6.213
6.315
6.154
6.192
95,903,376
-0.03(-0.44%)
Jun 01, 2009
6.012
6.242
5.995
6.220
102,923,088
+0.29(+4.80%)
May 29, 2009
5.933
6.023
5.848
5.934
112,920,040
-0.06(-1.01%)
May 28, 2009
5.934
6.061
5.908
5.995
96,103,576
+0.06(+1.05%)
May 27, 2009
5.960
6.090
5.917
5.933
97,483,824
-0.02(-0.38%)
May 26, 2009
5.850
6.059
5.831
5.955
116,115,704
+0.06(+0.97%)
May 22, 2009
5.929
5.988
5.848
5.898
69,486,736
-0.01(-0.23%)
May 21, 2009
5.928
5.941
5.796
5.912
147,048,976
-0.08(-1.30%)
May 20, 2009
6.214
6.133
5.948
5.990
274,716,800
-0.33(-5.22%)
May 19, 2009
6.214
6.389
6.152
6.320
150,720,368
+0.15(+2.38%)
May 18, 2009
6.081
6.178
5.981
6.173
102,033,536
+0.12(+2.06%)
May 15, 2009
6.038
6.158
6.019
6.049
98,248,776
+0.01(+0.23%)
May 14, 2009
5.945
6.059
5.891
6.035
85,156,120
+0.12(+2.10%)
May 13, 2009
5.979
6.016
5.862
5.910
81,885,416
-0.11(-1.86%)
May 12, 2009
6.066
6.088
5.992
6.023
79,912,680
-0.03(-0.49%)
May 11, 2009
5.881
6.107
5.879
6.052
82,224,216
+0.06(+1.01%)
May 08, 2009
6.019
6.021
5.770
5.992
138,630,352
+0.06(+1.03%)
May 07, 2009
6.299
6.299
5.919
5.930
158,766,272
-0.35(-5.52%)
May 06, 2009
6.335
6.358
6.201
6.277
89,212,728
-0.08(-1.28%)
May 05, 2009
6.320
6.387
6.299
6.358
74,669,760
-0.06(-0.92%)
May 04, 2009
6.349
6.434
6.270
6.417
74,650,136
+0.11(+1.70%)
May 01, 2009
6.211
6.320
6.138
6.309
75,930,736
+0.09(+1.50%)
Apr 30, 2009
6.354
6.461
6.172
6.216
112,322,488
-0.08(-1.29%)
Apr 29, 2009
6.147
6.392
6.131
6.297
81,253,832
+0.18(+2.91%)
Apr 28, 2009
6.061
6.199
6.036
6.119
63,821,096
-0.01(-0.08%)
Apr 27, 2009
6.069
6.252
6.057
6.125
82,152,976
-0.06(-0.98%)
Apr 24, 2009
6.042
6.220
6.017
6.185
103,269,920
+0.18(+2.99%)
Apr 23, 2009
6.004
6.031
5.867
6.005
85,274,768
+0.01(+0.23%)
Apr 22, 2009
6.002
6.140
5.978
5.992
88,841,472
-0.12(-1.98%)
Apr 21, 2009
5.960
6.133
5.922
6.112
82,640,096
+0.12(+2.02%)
Apr 20, 2009
6.109
6.147
5.976
5.992
93,895,664
-0.28(-4.46%)
Apr 17, 2009
6.296
6.320
6.097
6.271
122,919,272
-0.05(-0.82%)
Apr 16, 2009
6.133
6.370
6.126
6.323
122,478,392
+0.30(+5.02%)
Apr 15, 2009
5.838
6.040
5.834
6.021
108,067,568
+0.13(+2.14%)
Apr 14, 2009
5.846
5.934
5.831
5.895
80,057,768
-0.07(-1.16%)
Apr 13, 2009
5.841
6.012
5.782
5.964
75,601,992
+0.02(+0.26%)
Apr 09, 2009
5.857
5.986
5.801
5.948
91,892,904
+0.24(+4.14%)
Apr 08, 2009
5.788
5.841
5.637
5.712
83,037,168
-0.04(-0.75%)
Apr 07, 2009
5.724
5.800
5.665
5.755
80,454,056
-0.08(-1.33%)
Apr 06, 2009
5.877
5.890
5.687
5.833
92,143,616
-0.07(-1.14%)
Apr 03, 2009
5.815
6.031
5.815
5.900
116,229,392
+0.08(+1.37%)
Apr 02, 2009
5.798
6.033
5.788
5.820
133,402,912
+0.14(+2.46%)
Apr 01, 2009
5.418
5.710
5.352
5.681
121,191,504
+0.14(+2.56%)
Mar 31, 2009
5.615
5.668
5.532
5.539
111,084,728
-0.01(-0.19%)
Mar 30, 2009
5.573
5.598
5.439
5.549
164,771,840
-0.19(-3.25%)
Mar 26, 2009
5.492
5.757
5.458
5.736
205,129,024
+0.38(+7.06%)
Mar 25, 2009
5.354
5.442
5.207
5.357
144,331,536
+0.07(+1.27%)
Mar 24, 2009
5.338
5.394
5.269
5.290
106,468,216
-0.10(-1.83%)
Mar 23, 2009
5.281
5.389
5.252
5.389
155,529,856
+0.40(+8.11%)
Mar 20, 2009
5.064
5.181
4.958
4.984
163,535,728
-0.06(-1.20%)
Mar 19, 2009
5.098
5.140
5.008
5.045
111,056,208
+0.04(+0.72%)
Mar 18, 2009
5.071
5.135
4.896
5.008
185,592,688
-0.13(-2.55%)
Mar 17, 2009
5.055
5.140
4.993
5.140
113,438,688
+0.13(+2.52%)
Mar 16, 2009
5.121
5.162
4.993
5.014
102,251,512
-0.07(-1.46%)
Mar 13, 2009
5.114
5.183
5.033
5.088
0
+0.02(+0.37%)
Mar 12, 2009
4.924
5.088
4.848
5.069
139,083,680
+0.13(+2.55%)
Mar 11, 2009
4.815
4.995
4.768
4.943
161,717,856
+0.28(+6.04%)
Mar 10, 2009
4.502
4.684
4.421
4.661
206,423,200
+0.25(+5.68%)
Mar 09, 2009
4.573
4.670
4.387
4.411
177,296,832
-0.25(-5.37%)
Mar 06, 2009
4.525
4.730
4.440
4.661
0
-0.02(-0.37%)
Mar 05, 2009
4.856
4.888
4.632
4.678
174,945,888
-0.27(-5.48%)
Mar 04, 2009
5.008
5.041
4.881
4.950
154,367,232
+0.11(+2.29%)
Mar 02, 2009
4.967
5.021
4.820
4.839
161,867,536
-0.18(-3.52%)
Feb 27, 2009
5.135
5.176
5.002
5.015
0
-0.21(-4.00%)
Feb 26, 2009
5.247
5.371
5.197
5.224
123,006,992
+0.02(+0.40%)
Feb 25, 2009
5.107
5.295
5.045
5.204
162,616,416
+0.09(+1.69%)
Feb 24, 2009
5.036
5.171
4.967
5.117
236,885,152
+0.06(+1.16%)
Feb 23, 2009
5.406
5.439
5.040
5.059
188,138,000
-0.34(-6.27%)
Feb 20, 2009
5.332
5.501
5.302
5.397
0
-0.03(-0.48%)
Feb 19, 2009
5.665
5.687
5.299
5.423
330,154,752
-0.46(-7.89%)
Feb 18, 2009
5.979
6.042
5.793
5.888
165,454,736
-0.04(-0.76%)
Feb 17, 2009
6.059
6.083
5.929
5.933
120,369,840
-0.26(-4.27%)
Feb 13, 2009
6.059
6.261
6.026
6.197
120,211,160
+0.11(+1.79%)
Feb 12, 2009
5.919
6.095
5.833
6.088
114,100,832
+0.03(+0.46%)
Feb 11, 2009
6.126
6.142
5.969
6.061
99,085,000
-0.02(-0.37%)
Feb 10, 2009
6.214
6.339
6.047
6.083
99,735,184
-0.19(-3.08%)
Feb 09, 2009
6.297
6.351
6.237
6.277
81,511,192
-0.09(-1.41%)
Feb 06, 2009
6.087
6.427
6.055
6.366
134,797,920
+0.30(+5.02%)
Feb 05, 2009
6.125
6.128
6.005
6.062
159,150,880
-0.16(-2.61%)
Feb 04, 2009
6.228
6.392
6.197
6.225
84,137,616
-0.01(-0.19%)
Feb 03, 2009
6.043
6.263
5.948
6.237
83,295,008
+0.25(+4.15%)
Feb 02, 2009
5.900
6.097
5.874
5.988
90,851,920
-0.02(-0.26%)
Jan 30, 2009
6.242
6.277
5.960
6.004
0
-0.20(-3.28%)
Jan 29, 2009
6.309
6.392
6.188
6.207
85,556,016
-0.26(-3.96%)
Jan 28, 2009
6.299
6.517
6.259
6.463
102,086,488
+0.26(+4.24%)
Jan 27, 2009
6.190
6.235
6.099
6.201
68,692,528
+0.06(+0.90%)
Jan 26, 2009
6.182
6.214
6.054
6.145
100,767,728
-0.04(-0.61%)
Jan 23, 2009
6.021
6.337
5.969
6.183
110,897,064
+0.05(+0.85%)
Jan 22, 2009
5.947
6.214
5.874
6.131
123,174,008
+0.07(+1.08%)
Jan 21, 2009
5.905
6.073
5.777
6.066
104,289,592
+0.31(+5.31%)
Jan 20, 2009
5.948
5.992
5.732
5.760
102,612,448
-0.25(-4.11%)
Jan 16, 2009
6.254
6.254
5.905
6.007
166,925,024
-0.17(-2.74%)
Jan 15, 2009
6.131
6.239
6.040
6.176
137,185,712
+0.06(+1.02%)
Jan 14, 2009
6.135
6.185
6.028
6.114
115,322,928
-0.08(-1.23%)
Jan 13, 2009
6.306
6.346
6.171
6.190
114,622,024
-0.20(-3.11%)
Jan 12, 2009
6.470
6.496
6.309
6.389
86,556,952
-0.09(-1.36%)
Jan 09, 2009
6.532
6.603
6.382
6.477
98,574,768
-0.03(-0.40%)
Jan 08, 2009
6.513
6.522
6.368
6.503
89,737,968
-0.03(-0.53%)
Jan 07, 2009
6.645
6.688
6.436
6.537
144,195,952
-0.25(-3.74%)
Jan 06, 2009
6.406
6.829
6.391
6.791
177,300,960
+0.51(+8.20%)
Jan 05, 2009
6.358
6.358
6.228
6.277
84,442,296
-0.08(-1.30%)
Jan 02, 2009
6.263
6.382
6.126
6.359
0
+0.09(+1.43%)
Jan 01, 2009
6.244
6.385
6.209
6.270
0
+0.00(+0.00%)
Dec 31, 2008
6.244
6.385
6.209
6.270
74,195,224
+0.02(+0.28%)
Dec 30, 2008
6.175
6.264
6.097
6.252
62,366,244
+0.11(+1.71%)
Dec 29, 2008
6.112
6.156
6.042
6.147
61,694,368
+0.11(+1.74%)
Dec 26, 2008
5.997
6.068
5.997
6.042
25,926,118
+0.05(+0.84%)
Dec 24, 2008
5.964
6.031
5.934
5.992
26,225,704
+0.02(+0.38%)
Dec 23, 2008
6.050
6.121
5.936
5.969
59,966,632
-0.03(-0.58%)
Dec 22, 2008
6.125
6.126
5.881
6.004
76,465,584
-0.11(-1.84%)
Dec 19, 2008
6.099
6.223
6.024
6.116
128,011,328
+0.01(+0.08%)
Dec 18, 2008
6.337
6.337
5.993
6.111
105,585,984
-0.19(-3.02%)
Dec 17, 2008
6.230
6.425
6.100
6.301
96,438,528
+0.03(+0.41%)
Dec 16, 2008
6.104
6.315
6.036
6.275
112,758,320
+0.26(+4.31%)
Dec 15, 2008
6.230
6.237
5.945
6.016
87,937,432
-0.20(-3.20%)
Dec 12, 2008
5.884
6.237
5.874
6.214
101,730,640
+0.21(+3.42%)
Dec 11, 2008
5.933
6.264
5.915
6.009
99,370,520
-0.06(-0.91%)
Dec 10, 2008
5.891
6.135
5.891
6.064
82,140,560
+0.10(+1.71%)
Dec 09, 2008
5.967
6.232
5.940
5.962
106,125,016
-0.12(-2.04%)
Dec 08, 2008
5.943
6.192
5.869
6.087
115,119,920
+0.29(+5.07%)
Dec 05, 2008
5.682
5.921
5.497
5.793
123,843,168
+0.02(+0.42%)
Dec 04, 2008
5.997
6.045
5.672
5.769
107,796,840
-0.25(-4.11%)
Dec 03, 2008
5.801
6.030
5.710
6.016
126,240,120
+0.10(+1.61%)
Dec 02, 2008
5.848
5.967
5.715
5.921
125,357,464
+0.14(+2.48%)
Dec 01, 2008
5.888
6.016
5.777
5.777
121,864,696
-0.32(-5.22%)
Nov 28, 2008
6.017
6.107
5.969
6.095
42,798,148
+0.01(+0.20%)
Nov 26, 2008
5.765
6.090
5.705
6.083
128,016,384
+0.28(+4.79%)
Nov 25, 2008
6.147
6.154
5.681
5.805
217,898,880
-0.36(-5.88%)
Nov 24, 2008
6.064
6.220
5.781
6.168
194,260,000
+0.18(+3.06%)
Nov 21, 2008
5.625
6.016
5.582
5.985
222,833,904
+0.49(+8.83%)
Nov 20, 2008
5.662
5.952
5.430
5.499
234,268,752
-0.21(-3.63%)
Nov 19, 2008
5.736
6.019
5.693
5.706
209,644,608
-0.10(-1.67%)
Nov 18, 2008
5.798
5.846
5.485
5.803
393,551,456
+0.73(+14.49%)
Nov 17, 2008
5.147
5.287
5.040
5.069
91,442,400
-0.19(-3.68%)
Nov 14, 2008
5.307
5.529
5.183
5.262
0
-0.22(-3.94%)
Nov 13, 2008
5.295
5.504
4.877
5.478
221,142,144
+0.10(+1.83%)
Nov 12, 2008
5.560
5.639
5.356
5.380
117,716,456
-0.36(-6.35%)
Nov 11, 2008
5.819
5.872
5.565
5.744
93,102,096
-0.16(-2.69%)
Nov 10, 2008
6.102
6.178
5.798
5.903
90,976,600
-0.08(-1.36%)
Nov 07, 2008
5.846
6.045
5.796
5.985
105,255,080
+0.17(+2.97%)
Nov 06, 2008
6.076
6.119
5.767
5.812
171,684,656
-0.45(-7.20%)
Nov 05, 2008
6.546
6.556
6.214
6.263
129,531,200
-0.34(-5.20%)
Nov 04, 2008
6.762
6.762
6.463
6.607
156,714,272
-0.06(-0.96%)
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
.