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
)
36.50
-1.86 (-4.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2005
5.188
5.205
5.114
5.126
87,944,640
-0.05(-0.97%)
Nov 29, 2005
5.178
5.197
5.152
5.176
53,698,796
+0.00(+0.00%)
Nov 28, 2005
5.122
5.180
5.098
5.176
69,646,424
+0.04(+0.77%)
Nov 25, 2005
5.076
5.154
5.040
5.136
24,025,050
+0.06(+1.19%)
Nov 23, 2005
5.029
5.121
5.029
5.076
53,334,140
+0.01(+0.10%)
Nov 22, 2005
4.986
5.145
4.976
5.071
79,540,760
+0.01(+0.24%)
Nov 21, 2005
5.062
5.102
5.031
5.059
56,521,120
-0.02(-0.41%)
Nov 18, 2005
5.202
5.212
5.012
5.079
239,183,744
+0.07(+1.38%)
Nov 17, 2005
4.924
5.062
4.920
5.010
122,964,360
+0.13(+2.58%)
Nov 16, 2005
4.863
4.936
4.834
4.884
76,652,456
+0.03(+0.53%)
Nov 15, 2005
4.869
4.958
4.820
4.858
76,006,488
-0.01(-0.28%)
Nov 14, 2005
4.881
4.884
4.782
4.872
72,442,704
-0.06(-1.12%)
Nov 11, 2005
4.886
4.967
4.841
4.927
60,394,580
+0.04(+0.88%)
Nov 10, 2005
4.860
4.908
4.791
4.884
56,808,792
+0.01(+0.14%)
Nov 09, 2005
4.932
4.946
4.874
4.877
41,919,248
-0.05(-1.09%)
Nov 08, 2005
4.888
4.965
4.875
4.931
47,943,020
-0.03(-0.66%)
Nov 07, 2005
4.926
4.983
4.910
4.964
49,665,004
+0.03(+0.70%)
Nov 04, 2005
4.967
4.967
4.872
4.929
51,308,272
-0.04(-0.73%)
Nov 03, 2005
4.974
5.017
4.934
4.965
59,065,032
-0.01(-0.17%)
Nov 02, 2005
4.881
5.026
4.837
4.974
79,429,624
+0.09(+1.80%)
Nov 01, 2005
4.805
4.932
4.805
4.886
106,260,216
+0.04(+0.86%)
Oct 31, 2005
4.831
4.872
4.806
4.844
76,900,768
+0.01(+0.29%)
Oct 28, 2005
4.673
4.853
4.632
4.831
78,851,968
+0.20(+4.33%)
Oct 27, 2005
4.634
4.663
4.578
4.630
68,508,464
-0.03(-0.59%)
Oct 26, 2005
4.703
4.784
4.411
4.658
89,390,528
-0.09(-1.89%)
Oct 25, 2005
4.803
4.870
4.734
4.748
59,568,604
-0.13(-2.73%)
Oct 24, 2005
4.777
4.888
4.751
4.881
48,927,592
+0.12(+2.47%)
Oct 21, 2005
4.760
4.827
4.710
4.763
49,699,156
+0.03(+0.55%)
Oct 20, 2005
4.780
4.874
4.711
4.737
52,148,720
-0.04(-0.80%)
Oct 19, 2005
4.734
4.780
4.672
4.775
54,391,064
-0.02(-0.32%)
Oct 18, 2005
4.716
4.824
4.704
4.791
50,394,896
+0.06(+1.28%)
Oct 17, 2005
4.760
4.812
4.710
4.730
35,054,452
-0.03(-0.58%)
Oct 14, 2005
4.706
4.767
4.647
4.758
45,842,484
+0.05(+1.10%)
Oct 13, 2005
4.613
4.736
4.596
4.706
69,400,424
-0.01(-0.22%)
Oct 12, 2005
4.656
4.751
4.635
4.716
91,128,144
+0.01(+0.22%)
Oct 11, 2005
4.608
4.720
4.608
4.706
62,294,840
+0.10(+2.14%)
Oct 10, 2005
4.682
4.729
4.602
4.608
66,909,768
-0.07(-1.59%)
Oct 07, 2005
4.630
4.691
4.601
4.682
77,285,104
+0.04(+0.78%)
Oct 06, 2005
4.758
4.782
4.611
4.646
92,003,320
-0.10(-2.11%)
Oct 05, 2005
4.932
4.932
4.746
4.746
76,647,240
-0.19(-3.78%)
Oct 04, 2005
4.993
5.017
4.863
4.932
119,138,944
-0.06(-1.21%)
Oct 03, 2005
5.045
5.067
4.957
4.993
71,439,608
-0.05(-1.03%)
Sep 30, 2005
5.033
5.086
4.951
5.045
73,739,256
+0.04(+0.90%)
Sep 29, 2005
4.898
5.036
4.865
5.000
64,182,952
+0.07(+1.47%)
Sep 28, 2005
4.903
4.974
4.872
4.927
51,718,076
+0.03(+0.53%)
Sep 27, 2005
4.998
4.998
4.894
4.901
63,916,692
-0.10(-1.97%)
Sep 26, 2005
4.964
5.027
4.950
5.000
85,738,760
+0.08(+1.65%)
Sep 23, 2005
4.915
4.943
4.744
4.919
66,673,032
+0.08(+1.64%)
Sep 22, 2005
4.853
4.894
4.774
4.839
69,434,576
-0.01(-0.28%)
Sep 21, 2005
4.837
4.900
4.774
4.853
64,246,040
-0.03(-0.67%)
Sep 20, 2005
4.886
5.098
4.869
4.886
103,424,576
-0.10(-2.08%)
Sep 19, 2005
4.989
4.993
4.888
4.989
82,837,712
+0.09(+1.91%)
Sep 16, 2005
4.836
4.898
4.817
4.896
100,348,736
+0.08(+1.69%)
Sep 15, 2005
4.742
4.815
4.736
4.815
36,669,356
+0.06(+1.35%)
Sep 14, 2005
4.744
4.798
4.737
4.751
44,396,592
-0.01(-0.11%)
Sep 13, 2005
4.786
4.793
4.744
4.756
46,295,120
-0.04(-0.76%)
Sep 12, 2005
4.803
4.806
4.779
4.793
41,112,372
-0.01(-0.25%)
Sep 09, 2005
4.812
4.834
4.782
4.805
92,167,120
-0.01(-0.14%)
Sep 08, 2005
4.768
4.815
4.751
4.812
98,538,184
+0.07(+1.42%)
Sep 07, 2005
4.751
4.780
4.739
4.744
70,839,368
+0.04(+0.77%)
Sep 06, 2005
4.777
4.812
4.703
4.708
108,159,896
-0.06(-1.27%)
Sep 02, 2005
4.794
4.824
4.768
4.768
51,424,616
-0.05(-1.08%)
Sep 01, 2005
4.777
4.820
4.729
4.820
64,545,868
+0.02(+0.50%)
Aug 31, 2005
4.668
4.817
4.656
4.796
109,299,016
+0.11(+2.44%)
Aug 30, 2005
4.616
4.694
4.606
4.682
74,054,136
+0.07(+1.54%)
Aug 29, 2005
4.647
4.661
4.578
4.611
68,143,232
-0.06(-1.18%)
Aug 26, 2005
4.649
4.708
4.620
4.666
80,932,240
+0.02(+0.41%)
Aug 25, 2005
4.575
4.672
4.563
4.647
78,882,064
+0.03(+0.67%)
Aug 24, 2005
4.647
4.680
4.601
4.616
96,269,792
+0.00(+0.04%)
Aug 23, 2005
4.596
4.618
4.578
4.615
72,975,792
+0.03(+0.68%)
Aug 22, 2005
4.577
4.635
4.558
4.583
76,514,112
+0.01(+0.15%)
Aug 19, 2005
4.606
4.609
4.561
4.577
63,361,604
-0.03(-0.60%)
Aug 18, 2005
4.570
4.628
4.561
4.604
135,619,664
-0.03(-0.63%)
Aug 17, 2005
4.438
4.706
4.438
4.634
359,725,728
+0.54(+13.16%)
Aug 16, 2005
4.190
4.362
4.088
4.095
76,519,904
-0.07(-1.62%)
Aug 15, 2005
4.148
4.196
4.127
4.162
44,147,700
+0.01(+0.25%)
Aug 12, 2005
4.095
4.188
4.091
4.152
60,949,088
-0.03(-0.62%)
Aug 11, 2005
4.146
4.222
4.136
4.177
50,922,780
+0.01(+0.17%)
Aug 10, 2005
4.248
4.267
4.162
4.171
39,129,340
-0.07(-1.67%)
Aug 09, 2005
4.267
4.285
4.222
4.241
40,080,340
-0.01(-0.24%)
Aug 08, 2005
4.276
4.305
4.233
4.252
29,731,050
-0.01(-0.28%)
Aug 05, 2005
4.214
4.285
4.195
4.264
52,549,840
+0.04(+0.90%)
Aug 04, 2005
4.253
4.307
4.209
4.226
49,267,936
-0.03(-0.61%)
Aug 03, 2005
4.181
4.260
4.172
4.252
46,395,256
+0.05(+1.19%)
Aug 02, 2005
4.233
4.250
4.184
4.202
39,346,976
-0.03(-0.73%)
Aug 01, 2005
4.255
4.264
4.215
4.233
43,260,948
-0.02(-0.49%)
Jul 29, 2005
4.214
4.279
4.202
4.253
53,257,736
+0.02(+0.53%)
Jul 28, 2005
4.250
4.260
4.209
4.231
43,886,652
-0.05(-1.17%)
Jul 27, 2005
4.202
4.297
4.179
4.281
56,385,676
+0.07(+1.72%)
Jul 26, 2005
4.190
4.229
4.152
4.209
42,300,108
+0.01(+0.25%)
Jul 25, 2005
4.158
4.233
4.157
4.198
36,396,732
+0.02(+0.50%)
Jul 22, 2005
4.190
4.207
4.139
4.177
50,799,492
-0.02(-0.45%)
Jul 21, 2005
4.250
4.267
4.190
4.196
53,573,192
-0.08(-1.78%)
Jul 20, 2005
4.207
4.309
4.184
4.272
77,600,560
+0.04(+0.86%)
Jul 19, 2005
4.307
4.324
4.215
4.236
102,324,824
-0.07(-1.61%)
Jul 18, 2005
4.309
4.331
4.283
4.305
87,949,848
-0.00(-0.08%)
Jul 15, 2005
4.255
4.317
4.255
4.309
102,477,056
+0.06(+1.30%)
Jul 14, 2005
4.264
4.272
4.234
4.253
86,360,408
+0.03(+0.82%)
Jul 13, 2005
4.155
4.247
4.153
4.219
71,459,288
+0.05(+1.29%)
Jul 12, 2005
4.172
4.190
4.146
4.165
55,867,632
-0.00(-0.08%)
Jul 11, 2005
4.207
4.222
4.162
4.169
58,119,240
-0.03(-0.62%)
Jul 08, 2005
4.129
4.200
4.129
4.195
68,159,440
+0.02(+0.54%)
Jul 07, 2005
4.077
4.176
4.060
4.172
83,154,328
+0.03(+0.79%)
Jul 06, 2005
4.112
4.221
4.096
4.139
63,184,488
+0.04(+1.05%)
Jul 05, 2005
3.991
4.112
3.982
4.096
98,346,016
+0.04(+0.98%)
Jul 01, 2005
4.120
4.126
4.053
4.057
46,846,156
-0.01(-0.13%)
Jun 30, 2005
4.115
4.160
4.060
4.062
64,562,656
-0.10(-2.33%)
Jun 29, 2005
4.103
4.181
4.093
4.158
44,802,344
+0.07(+1.73%)
Jun 28, 2005
4.086
4.112
4.051
4.088
41,616,524
+0.03(+0.64%)
Jun 27, 2005
4.095
4.103
4.031
4.062
41,220,612
-0.05(-1.22%)
Jun 24, 2005
4.190
4.191
4.084
4.112
58,394,756
-0.10(-2.42%)
Jun 23, 2005
4.224
4.247
4.176
4.214
68,226,000
-0.02(-0.45%)
Jun 22, 2005
4.247
4.267
4.219
4.233
72,131,296
-0.02(-0.45%)
Jun 21, 2005
4.119
4.267
4.100
4.252
101,442,704
+0.13(+3.19%)
Jun 20, 2005
4.100
4.134
4.077
4.120
48,762,048
-0.01(-0.25%)
Jun 17, 2005
4.160
4.172
4.114
4.131
79,899,632
+0.00(+0.04%)
Jun 16, 2005
4.095
4.146
4.091
4.129
67,297,000
+0.00(+0.08%)
Jun 15, 2005
4.103
4.148
4.032
4.126
62,686,704
+0.01(+0.13%)
Jun 14, 2005
4.108
4.126
4.086
4.120
58,103,612
-0.01(-0.17%)
Jun 13, 2005
4.025
4.129
4.017
4.127
110,613,512
+0.07(+1.66%)
Jun 10, 2005
3.970
4.060
3.948
4.060
77,059,360
+0.13(+3.25%)
Jun 09, 2005
3.868
3.963
3.866
3.932
47,047,584
+0.06(+1.47%)
Jun 08, 2005
3.905
3.911
3.868
3.875
34,356,972
-0.01(-0.36%)
Jun 07, 2005
3.892
3.936
3.887
3.889
30,805,338
-0.01(-0.31%)
Jun 06, 2005
3.927
3.965
3.887
3.901
33,138,560
-0.02(-0.62%)
Jun 03, 2005
3.896
3.934
3.889
3.925
39,672,272
+0.01(+0.18%)
Jun 02, 2005
3.892
3.924
3.879
3.918
40,231,412
+0.00(+0.00%)
Jun 01, 2005
3.879
3.937
3.879
3.918
47,852,724
+0.03(+0.76%)
May 31, 2005
3.896
3.908
3.880
3.889
64,526,768
-0.04(-1.14%)
May 27, 2005
3.939
3.963
3.922
3.934
32,248,914
-0.04(-1.00%)
May 26, 2005
3.943
4.017
3.934
3.974
70,569,640
+0.03(+0.79%)
May 25, 2005
3.889
3.944
3.882
3.943
50,421,524
+0.02(+0.44%)
May 24, 2005
3.873
3.927
3.861
3.925
41,569,640
+0.03(+0.75%)
May 23, 2005
3.872
3.927
3.872
3.896
61,590,996
+0.01(+0.22%)
May 20, 2005
3.887
3.930
3.877
3.887
60,282,288
-0.00(-0.04%)
May 19, 2005
3.861
3.896
3.841
3.889
73,991,040
-0.01(-0.18%)
May 18, 2005
3.816
3.941
3.775
3.896
198,172,656
+0.17(+4.64%)
May 17, 2005
3.590
3.723
3.585
3.723
92,972,264
+0.09(+2.57%)
May 16, 2005
3.552
3.637
3.530
3.630
54,880,168
+0.07(+1.89%)
May 13, 2005
3.500
3.585
3.476
3.562
74,416,472
+0.08(+2.33%)
May 12, 2005
3.533
3.549
3.481
3.481
55,376,796
-0.07(-1.99%)
May 11, 2005
3.538
3.552
3.495
3.552
49,997,828
+0.02(+0.54%)
May 10, 2005
3.542
3.557
3.507
3.533
53,404,180
-0.05(-1.40%)
May 09, 2005
3.533
3.594
3.530
3.583
52,445,076
-0.04(-1.14%)
May 06, 2005
3.619
3.644
3.597
3.625
37,756,956
+0.01(+0.24%)
May 05, 2005
3.625
3.640
3.575
3.616
39,345,816
-0.02(-0.48%)
May 04, 2005
3.628
3.654
3.588
3.633
50,225,880
+0.01(+0.14%)
May 03, 2005
3.623
3.675
3.595
3.628
52,178,240
+0.01(+0.14%)
May 02, 2005
3.554
3.628
3.550
3.623
71,926,392
+0.09(+2.44%)
Apr 29, 2005
3.507
3.554
3.497
3.537
68,503,832
+0.03(+0.84%)
Apr 28, 2005
3.447
3.531
3.422
3.507
84,366,952
+0.02(+0.64%)
Apr 27, 2005
3.498
3.504
3.445
3.485
103,000,880
-0.05(-1.47%)
Apr 26, 2005
3.568
3.568
3.498
3.537
93,411,584
-0.11(-2.99%)
Apr 25, 2005
3.628
3.649
3.613
3.645
35,734,564
+0.06(+1.54%)
Apr 22, 2005
3.619
3.644
3.568
3.590
58,684,748
-0.05(-1.42%)
Apr 21, 2005
3.576
3.668
3.568
3.642
60,219,776
+0.08(+2.38%)
Apr 20, 2005
3.550
3.588
3.547
3.557
49,095,448
-0.01(-0.29%)
Apr 19, 2005
3.531
3.587
3.531
3.568
50,385,636
+0.04(+1.03%)
Apr 18, 2005
3.568
3.590
3.488
3.531
95,723,968
-0.07(-1.92%)
Apr 15, 2005
3.714
3.716
3.587
3.600
116,926,120
-0.16(-4.18%)
Apr 14, 2005
3.778
3.778
3.742
3.758
81,786,000
-0.03(-0.91%)
Apr 13, 2005
3.723
3.811
3.721
3.792
72,993,160
+0.04(+1.11%)
Apr 12, 2005
3.706
3.766
3.690
3.751
40,882,580
+0.02(+0.65%)
Apr 11, 2005
3.740
3.768
3.711
3.727
41,280,808
-0.01(-0.32%)
Apr 08, 2005
3.758
3.782
3.733
3.739
39,240,472
-0.03(-0.73%)
Apr 07, 2005
3.761
3.790
3.725
3.766
42,844,200
+0.01(+0.14%)
Apr 06, 2005
3.747
3.796
3.725
3.761
59,314,500
+0.04(+0.97%)
Apr 05, 2005
3.775
3.820
3.723
3.725
72,846,136
-0.06(-1.60%)
Apr 04, 2005
3.751
3.787
3.723
3.785
89,991,344
+0.03(+0.92%)
Apr 01, 2005
3.792
3.808
3.701
3.751
94,716,824
-0.04(-1.05%)
Mar 31, 2005
3.792
3.808
3.765
3.790
117,793,768
-0.01(-0.27%)
Mar 30, 2005
3.714
3.825
3.676
3.801
259,126,960
+0.04(+1.01%)
Mar 29, 2005
3.419
3.775
3.414
3.763
261,191,024
+0.34(+10.06%)
Mar 28, 2005
3.424
3.450
3.386
3.419
44,559,820
-0.00(-0.10%)
Mar 24, 2005
3.409
3.457
3.400
3.422
37,141,672
+0.01(+0.25%)
Mar 23, 2005
3.412
3.438
3.381
3.414
73,648,960
-0.04(-1.25%)
Mar 22, 2005
3.481
3.505
3.445
3.457
56,885,776
-0.02(-0.69%)
Mar 21, 2005
3.464
3.504
3.460
3.481
57,464,596
+0.01(+0.25%)
Mar 18, 2005
3.521
3.523
3.467
3.473
113,378,536
-0.05(-1.37%)
Mar 17, 2005
3.481
3.542
3.476
3.521
56,754,384
+0.03(+0.79%)
Mar 16, 2005
3.455
3.500
3.438
3.493
67,023,216
+0.01(+0.40%)
Mar 15, 2005
3.493
3.512
3.440
3.479
50,016,928
-0.01(-0.30%)
Mar 14, 2005
3.464
3.505
3.454
3.490
52,384,300
+0.04(+1.30%)
Mar 11, 2005
3.545
3.568
3.429
3.445
82,763,048
-0.11(-3.16%)
Mar 10, 2005
3.557
3.568
3.504
3.557
40,307,236
-0.01(-0.24%)
Mar 09, 2005
3.594
3.635
3.540
3.566
57,376,616
-0.05(-1.34%)
Mar 08, 2005
3.590
3.621
3.583
3.614
47,129,776
+0.01(+0.24%)
Mar 07, 2005
3.543
3.632
3.542
3.606
78,981,040
+0.05(+1.51%)
Mar 04, 2005
3.611
3.618
3.549
3.552
64,646,584
-0.04(-1.20%)
Mar 03, 2005
3.569
3.611
3.550
3.595
44,999,724
+0.02(+0.53%)
Mar 02, 2005
3.524
3.600
3.511
3.576
41,357,212
-0.00(-0.10%)
Mar 01, 2005
3.585
3.594
3.516
3.580
51,186,720
-0.01(-0.38%)
Feb 28, 2005
3.533
3.607
3.533
3.594
52,325,840
+0.02(+0.68%)
Feb 25, 2005
3.502
3.583
3.500
3.569
41,125,684
+0.04(+1.08%)
Feb 24, 2005
3.481
3.552
3.438
3.531
68,892,800
+0.01(+0.39%)
Feb 23, 2005
3.552
3.559
3.497
3.518
57,950,804
-0.04(-1.02%)
Feb 22, 2005
3.585
3.647
3.554
3.554
56,492,756
-0.07(-2.05%)
Feb 18, 2005
3.606
3.664
3.587
3.628
54,928,788
+0.02(+0.67%)
Feb 17, 2005
3.657
3.711
3.594
3.604
133,089,064
-0.03(-0.95%)
Feb 16, 2005
3.611
3.671
3.599
3.638
100,178,560
-0.01(-0.28%)
Feb 15, 2005
3.573
3.656
3.568
3.649
93,730,512
+0.06(+1.69%)
Feb 14, 2005
3.619
3.645
3.550
3.588
108,872,424
-0.09(-2.49%)
Feb 11, 2005
3.671
3.714
3.663
3.680
99,600,896
-0.03(-0.84%)
Feb 10, 2005
3.663
3.721
3.635
3.711
151,163,280
-0.01(-0.23%)
Feb 09, 2005
3.818
3.846
3.632
3.720
591,425,920
+0.24(+6.90%)
Feb 08, 2005
3.511
3.531
3.476
3.479
47,180,136
-0.04(-1.13%)
Feb 07, 2005
3.533
3.545
3.507
3.519
32,238,496
-0.01(-0.39%)
Feb 04, 2005
3.424
3.543
3.422
3.533
53,747,420
+0.10(+2.76%)
Feb 03, 2005
3.412
3.507
3.403
3.438
54,998,824
+0.06(+1.69%)
Feb 02, 2005
3.419
3.426
3.379
3.381
45,490,560
-0.04(-1.26%)
Feb 01, 2005
3.403
3.479
3.398
3.424
53,441,224
+0.04(+1.17%)
Jan 31, 2005
3.355
3.416
3.353
3.384
54,925,896
+0.04(+1.29%)
Jan 28, 2005
3.352
3.365
3.264
3.341
105,648,400
-0.03(-0.77%)
Jan 27, 2005
3.383
3.405
3.329
3.367
62,017,588
-0.02(-0.51%)
Jan 26, 2005
3.402
3.422
3.367
3.384
69,574,648
-0.01(-0.36%)
Jan 25, 2005
3.447
3.452
3.391
3.397
66,269,592
-0.04(-1.16%)
Jan 24, 2005
3.447
3.488
3.426
3.436
65,466,192
-0.02(-0.50%)
Jan 21, 2005
3.443
3.490
3.443
3.454
63,796,300
-0.01(-0.15%)
Jan 20, 2005
3.441
3.509
3.440
3.459
52,568,364
-0.04(-1.28%)
Jan 19, 2005
3.530
3.540
3.498
3.504
48,858,132
-0.03(-0.73%)
Jan 18, 2005
3.460
3.554
3.450
3.530
83,741,832
+0.06(+1.79%)
Jan 14, 2005
3.443
3.478
3.419
3.467
55,511,660
+0.02(+0.60%)
Jan 13, 2005
3.466
3.505
3.440
3.447
57,301,368
-0.02(-0.45%)
Jan 12, 2005
3.464
3.481
3.391
3.462
73,163,328
-0.00(-0.05%)
Jan 11, 2005
3.507
3.509
3.369
3.464
121,357,560
-0.13(-3.65%)
Jan 10, 2005
3.575
3.604
3.557
3.595
48,215,064
-0.01(-0.14%)
Jan 07, 2005
3.619
3.628
3.588
3.600
79,464,936
-0.02(-0.57%)
Jan 06, 2005
3.635
3.656
3.597
3.621
52,266,220
-0.01(-0.19%)
Jan 05, 2005
3.602
3.654
3.595
3.628
65,893,360
+0.02(+0.43%)
Jan 04, 2005
3.637
3.656
3.556
3.613
53,750,892
-0.02(-0.66%)
Jan 03, 2005
3.649
3.671
3.626
3.637
47,811,048
+0.01(+0.38%)
Dec 31, 2004
3.651
3.663
3.616
3.623
31,231,928
-0.03(-0.76%)
Dec 30, 2004
3.652
3.666
3.645
3.651
23,722,328
-0.01(-0.33%)
Dec 29, 2004
3.644
3.673
3.635
3.663
32,075,846
-0.01(-0.14%)
Dec 28, 2004
3.635
3.671
3.616
3.668
31,970,502
+0.02(+0.66%)
Dec 27, 2004
3.613
3.664
3.595
3.644
36,147,260
+0.01(+0.14%)
Dec 23, 2004
3.649
3.666
3.628
3.638
24,794,300
-0.03(-0.71%)
Dec 22, 2004
3.657
3.670
3.628
3.664
39,169,276
+0.00(+0.00%)
Dec 21, 2004
3.625
3.670
3.623
3.664
50,846,956
+0.04(+1.10%)
Dec 20, 2004
3.621
3.657
3.613
3.625
42,663,028
+0.00(+0.10%)
Dec 17, 2004
3.637
3.644
3.590
3.621
90,760,592
-0.02(-0.43%)
Dec 16, 2004
3.552
3.638
3.547
3.637
73,304,560
+0.06(+1.64%)
Dec 15, 2004
3.547
3.581
3.542
3.578
63,934,056
+0.02(+0.53%)
Dec 14, 2004
3.585
3.594
3.550
3.559
44,622,332
-0.02(-0.48%)
Dec 13, 2004
3.607
3.616
3.514
3.576
42,569,260
-0.02(-0.53%)
Dec 10, 2004
3.614
3.633
3.542
3.595
45,621,952
-0.01(-0.29%)
Dec 09, 2004
3.663
3.663
3.528
3.606
67,077,048
-0.03(-0.71%)
Dec 08, 2004
3.656
3.663
3.618
3.632
61,731,072
-0.01(-0.28%)
Dec 07, 2004
3.663
3.728
3.633
3.642
73,407,016
-0.04(-1.17%)
Dec 06, 2004
3.600
3.708
3.587
3.685
72,286,416
+0.06(+1.62%)
Dec 03, 2004
3.587
3.630
3.580
3.626
79,900,784
+0.07(+2.04%)
Dec 02, 2004
3.524
3.576
3.521
3.554
45,193,628
+0.01(+0.24%)
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
.