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
Helmerich & Payne
(NY:
HP
)
38.06
+1.13 (+3.06%)
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 (%)
Dec 31, 2004
9.990
10.08
9.990
10.02
424,475
-0.00(-0.03%)
Dec 30, 2004
10.05
10.05
9.934
10.02
814,285
-0.03(-0.32%)
Dec 29, 2004
9.834
10.06
9.772
10.05
1,271,046
+0.25(+2.52%)
Dec 28, 2004
9.710
9.828
9.690
9.804
974,355
+0.09(+0.97%)
Dec 27, 2004
9.901
9.901
9.687
9.710
1,050,482
-0.19(-1.90%)
Dec 23, 2004
9.869
9.943
9.819
9.898
496,523
+0.06(+0.60%)
Dec 22, 2004
10.00
10.00
9.681
9.840
1,213,951
-0.11(-1.07%)
Dec 21, 2004
9.778
9.945
9.778
9.945
1,094,663
+0.19(+1.93%)
Dec 20, 2004
9.707
9.843
9.704
9.757
670,188
+0.02(+0.21%)
Dec 17, 2004
9.681
9.795
9.616
9.737
1,164,333
+0.09(+0.88%)
Dec 16, 2004
9.748
9.772
9.545
9.651
1,177,587
-0.10(-1.00%)
Dec 15, 2004
9.563
9.760
9.448
9.748
1,459,664
+0.23(+2.41%)
Dec 14, 2004
9.195
9.519
9.180
9.519
1,536,811
+0.36(+3.95%)
Dec 13, 2004
9.122
9.172
9.036
9.157
1,271,386
+0.08(+0.84%)
Dec 10, 2004
9.230
9.263
8.986
9.080
1,188,462
-0.13(-1.44%)
Dec 09, 2004
9.092
9.251
9.054
9.213
1,429,417
+0.16(+1.75%)
Dec 08, 2004
8.957
9.080
8.854
9.054
1,569,776
+0.09(+1.05%)
Dec 07, 2004
9.166
9.195
8.933
8.960
1,386,936
-0.21(-2.25%)
Dec 06, 2004
9.263
9.269
9.095
9.166
1,395,772
-0.06(-0.67%)
Dec 03, 2004
9.130
9.310
9.095
9.228
1,010,040
+0.10(+1.06%)
Dec 02, 2004
9.166
9.198
8.945
9.130
1,683,966
-0.19(-1.99%)
Dec 01, 2004
9.601
9.601
9.239
9.316
1,775,727
-0.29(-2.97%)
Nov 30, 2004
9.522
9.616
9.513
9.601
1,413,444
+0.08(+0.83%)
Nov 29, 2004
9.578
9.604
9.307
9.522
1,463,063
-0.03(-0.28%)
Nov 26, 2004
9.563
9.654
9.537
9.548
334,074
+0.00(+0.03%)
Nov 24, 2004
9.431
9.563
9.322
9.545
1,173,169
+0.11(+1.22%)
Nov 23, 2004
9.342
9.469
9.313
9.431
2,020,760
+0.11(+1.23%)
Nov 22, 2004
9.192
9.333
9.122
9.316
2,075,816
+0.18(+2.00%)
Nov 19, 2004
8.939
9.160
8.904
9.133
1,926,281
+0.24(+2.68%)
Nov 18, 2004
8.813
8.916
8.745
8.895
1,765,191
+0.08(+0.93%)
Nov 17, 2004
8.842
8.857
8.677
8.813
1,834,521
+0.15(+1.77%)
Nov 16, 2004
8.601
8.792
8.580
8.660
1,569,776
+0.07(+0.79%)
Nov 15, 2004
8.786
8.827
8.515
8.592
2,240,644
-0.19(-2.21%)
Nov 12, 2004
8.533
8.816
8.483
8.786
1,759,074
+0.26(+3.11%)
Nov 11, 2004
8.386
8.521
8.315
8.521
1,498,067
+0.17(+2.08%)
Nov 10, 2004
8.109
8.492
8.106
8.348
2,026,877
+0.17(+2.05%)
Nov 09, 2004
8.171
8.286
8.115
8.180
1,902,491
+0.01(+0.11%)
Nov 08, 2004
8.162
8.280
8.145
8.171
1,790,680
-0.14(-1.66%)
Nov 05, 2004
8.307
8.471
8.280
8.309
1,298,574
+0.00(+0.04%)
Nov 04, 2004
8.412
8.445
8.286
8.307
1,278,863
-0.06(-0.74%)
Nov 03, 2004
8.283
8.445
8.239
8.368
1,335,958
+0.23(+2.82%)
Nov 02, 2004
8.412
8.424
8.121
8.139
2,025,178
-0.27(-3.22%)
Nov 01, 2004
8.404
8.574
8.336
8.410
1,180,646
+0.01(+0.11%)
Oct 29, 2004
8.357
8.477
8.277
8.401
1,441,652
+0.07(+0.88%)
Oct 28, 2004
8.445
8.510
8.239
8.327
1,237,061
-0.11(-1.36%)
Oct 27, 2004
8.683
8.721
8.342
8.442
1,491,950
-0.18(-2.12%)
Oct 26, 2004
8.604
8.692
8.539
8.624
1,615,316
+0.01(+0.07%)
Oct 25, 2004
8.589
8.636
8.424
8.618
963,140
+0.03(+0.34%)
Oct 22, 2004
8.724
8.821
8.583
8.589
1,458,984
-0.14(-1.55%)
Oct 21, 2004
8.736
8.766
8.624
8.724
1,052,181
+0.04(+0.41%)
Oct 20, 2004
8.383
8.751
8.357
8.689
1,865,787
+0.33(+3.91%)
Oct 19, 2004
8.342
8.454
8.274
8.362
824,481
+0.02(+0.25%)
Oct 18, 2004
8.533
8.598
8.324
8.342
1,193,900
-0.19(-2.24%)
Oct 15, 2004
8.565
8.618
8.436
8.533
1,031,111
+0.03(+0.31%)
Oct 14, 2004
8.471
8.607
8.471
8.507
1,119,812
+0.11(+1.30%)
Oct 13, 2004
8.483
8.495
8.198
8.398
1,455,586
-0.09(-1.01%)
Oct 12, 2004
8.524
8.592
8.407
8.483
1,777,086
-0.04(-0.48%)
Oct 11, 2004
8.845
8.845
8.492
8.524
1,469,520
-0.26(-2.98%)
Oct 08, 2004
8.783
8.901
8.707
8.786
994,746
-0.01(-0.17%)
Oct 07, 2004
8.948
9.022
8.724
8.801
2,011,584
-0.15(-1.64%)
Oct 06, 2004
8.554
8.951
8.548
8.948
1,984,736
+0.42(+4.93%)
Oct 05, 2004
8.648
8.872
8.510
8.527
853,708
-0.05(-0.55%)
Oct 04, 2004
8.683
8.724
8.504
8.574
1,005,962
-0.11(-1.22%)
Oct 01, 2004
8.442
8.686
8.404
8.680
969,258
+0.24(+2.82%)
Sep 30, 2004
8.463
8.533
8.354
8.442
1,423,980
+0.01(+0.07%)
Sep 29, 2004
8.515
8.536
8.301
8.436
919,299
-0.12(-1.38%)
Sep 28, 2004
8.504
8.565
8.398
8.554
896,189
+0.11(+1.32%)
Sep 27, 2004
8.548
8.633
8.415
8.442
1,451,168
-0.07(-0.80%)
Sep 24, 2004
8.309
8.518
8.265
8.510
1,264,929
+0.23(+2.74%)
Sep 23, 2004
8.242
8.312
8.121
8.283
869,001
+0.04(+0.50%)
Sep 22, 2004
8.209
8.318
8.092
8.242
1,224,826
-0.01(-0.07%)
Sep 21, 2004
8.039
8.262
7.971
8.248
852,688
+0.21(+2.60%)
Sep 20, 2004
8.121
8.192
8.024
8.039
755,830
-0.07(-0.83%)
Sep 17, 2004
8.218
8.218
7.889
8.106
1,115,054
+0.04(+0.44%)
Sep 16, 2004
7.995
8.071
7.965
8.071
1,073,932
+0.08(+0.96%)
Sep 15, 2004
7.918
8.027
7.798
7.995
1,141,902
+0.10(+1.27%)
Sep 14, 2004
7.945
8.003
7.774
7.895
768,745
-0.03(-0.37%)
Sep 13, 2004
7.974
8.012
7.874
7.924
759,909
+0.02(+0.30%)
Sep 10, 2004
8.024
8.024
7.883
7.901
911,823
-0.12(-1.54%)
Sep 09, 2004
7.868
8.051
7.812
8.024
1,242,159
+0.18(+2.29%)
Sep 08, 2004
7.753
7.942
7.697
7.845
872,400
+0.08(+0.98%)
Sep 07, 2004
7.850
7.850
7.718
7.768
946,487
-0.08(-1.05%)
Sep 03, 2004
7.803
7.862
7.712
7.850
632,464
+0.05(+0.60%)
Sep 02, 2004
7.815
7.839
7.724
7.803
702,134
+0.03(+0.38%)
Sep 01, 2004
7.612
7.792
7.574
7.774
1,283,621
+0.16(+2.17%)
Aug 31, 2004
7.468
7.609
7.465
7.609
1,053,201
+0.19(+2.50%)
Aug 30, 2004
7.492
7.559
7.353
7.424
580,467
-0.06(-0.86%)
Aug 27, 2004
7.521
7.530
7.436
7.489
637,562
+0.01(+0.12%)
Aug 26, 2004
7.477
7.489
7.330
7.480
1,274,445
+0.00(+0.04%)
Aug 25, 2004
7.383
7.486
7.379
7.477
1,143,262
+0.09(+1.23%)
Aug 24, 2004
7.386
7.386
7.280
7.386
971,976
+0.06(+0.84%)
Aug 23, 2004
7.524
7.533
7.300
7.324
882,255
-0.18(-2.39%)
Aug 20, 2004
7.371
7.556
7.368
7.503
1,823,985
+0.27(+3.78%)
Aug 19, 2004
7.215
7.359
7.209
7.230
897,889
+0.03(+0.45%)
Aug 18, 2004
7.135
7.247
7.124
7.197
1,335,618
+0.08(+1.07%)
Aug 17, 2004
7.297
7.297
7.074
7.121
986,590
-0.18(-2.42%)
Aug 16, 2004
7.247
7.297
7.183
7.297
1,139,184
+0.09(+1.18%)
Aug 13, 2004
7.130
7.218
7.041
7.212
1,082,088
+0.15(+2.08%)
Aug 12, 2004
7.230
7.271
7.056
7.065
1,559,581
-0.16(-2.20%)
Aug 11, 2004
7.233
7.297
7.180
7.224
1,774,027
-0.04(-0.49%)
Aug 10, 2004
7.262
7.344
7.150
7.259
1,487,192
+0.06(+0.82%)
Aug 09, 2004
7.180
7.256
7.150
7.200
1,015,138
+0.08(+1.12%)
Aug 06, 2004
7.209
7.209
7.077
7.121
1,704,018
-0.09(-1.22%)
Aug 05, 2004
7.297
7.327
7.197
7.209
1,527,974
-0.08(-1.05%)
Aug 04, 2004
7.400
7.400
7.238
7.286
1,361,447
-0.11(-1.55%)
Aug 03, 2004
7.330
7.409
7.291
7.400
2,539,714
+0.10(+1.37%)
Aug 02, 2004
7.430
7.459
7.253
7.300
2,596,129
-0.15(-2.01%)
Jul 30, 2004
7.474
7.547
7.427
7.450
1,774,027
-0.05(-0.71%)
Jul 29, 2004
7.506
7.536
7.365
7.503
1,492,970
+0.03(+0.39%)
Jul 28, 2004
7.521
7.586
7.436
7.474
1,605,121
-0.04(-0.51%)
Jul 27, 2004
7.356
7.609
7.321
7.512
1,399,510
+0.16(+2.12%)
Jul 26, 2004
7.600
7.639
7.180
7.356
2,566,562
-0.24(-3.18%)
Jul 23, 2004
7.700
7.703
7.592
7.597
940,030
-0.10(-1.26%)
Jul 22, 2004
7.686
7.783
7.624
7.695
1,162,973
-0.12(-1.58%)
Jul 21, 2004
8.036
8.180
7.818
7.818
1,125,929
-0.23(-2.85%)
Jul 20, 2004
8.033
8.053
7.892
8.048
911,483
+0.02(+0.22%)
Jul 19, 2004
8.092
8.095
7.965
8.030
1,049,123
-0.04(-0.51%)
Jul 16, 2004
8.151
8.186
8.045
8.071
1,209,193
-0.05(-0.65%)
Jul 15, 2004
7.880
8.136
7.789
8.124
1,292,117
+0.25(+3.14%)
Jul 14, 2004
7.630
7.886
7.630
7.877
843,172
+0.17(+2.25%)
Jul 13, 2004
7.703
7.739
7.597
7.703
732,041
-0.04(-0.57%)
Jul 12, 2004
7.842
7.842
7.633
7.747
727,283
-0.11(-1.39%)
Jul 09, 2004
7.706
7.874
7.621
7.856
1,047,084
+0.19(+2.42%)
Jul 08, 2004
7.742
7.806
7.639
7.671
927,456
-0.07(-0.87%)
Jul 07, 2004
7.786
7.815
7.650
7.739
1,388,975
-0.04(-0.57%)
Jul 06, 2004
7.862
7.898
7.742
7.783
1,163,993
-0.04(-0.45%)
Jul 02, 2004
7.703
7.859
7.606
7.818
952,265
+0.12(+1.53%)
Jul 01, 2004
7.695
7.753
7.630
7.700
1,271,046
+0.01(+0.08%)
Jun 30, 2004
7.580
7.724
7.577
7.695
1,498,067
+0.09(+1.12%)
Jun 29, 2004
7.503
7.662
7.494
7.609
1,112,675
+0.09(+1.21%)
Jun 28, 2004
7.650
7.677
7.459
7.518
2,145,825
-0.09(-1.16%)
Jun 25, 2004
7.718
7.818
7.606
7.606
6,871,468
-0.11(-1.41%)
Jun 24, 2004
7.921
7.959
7.695
7.715
1,399,510
-0.19(-2.35%)
Jun 23, 2004
7.650
7.915
7.621
7.901
1,596,964
+0.25(+3.31%)
Jun 22, 2004
7.609
7.668
7.550
7.647
1,173,509
+0.04(+0.50%)
Jun 21, 2004
7.750
7.756
7.592
7.609
1,000,524
-0.11(-1.45%)
Jun 18, 2004
7.730
7.803
7.621
7.721
1,070,534
-0.01(-0.11%)
Jun 17, 2004
7.630
7.792
7.571
7.730
1,140,203
+0.10(+1.31%)
Jun 16, 2004
7.494
7.656
7.494
7.630
1,276,824
+0.21(+2.82%)
Jun 15, 2004
7.341
7.483
7.341
7.421
1,588,808
+0.16(+2.23%)
Jun 14, 2004
7.327
7.433
7.259
7.259
1,284,300
-0.10(-1.40%)
Jun 10, 2004
7.341
7.409
7.327
7.362
978,094
+0.08(+1.09%)
Jun 09, 2004
7.303
7.327
7.171
7.283
988,629
-0.02(-0.28%)
Jun 08, 2004
7.277
7.371
7.209
7.303
1,651,001
+0.05(+0.65%)
Jun 07, 2004
7.247
7.297
7.221
7.256
1,625,172
+0.01(+0.16%)
Jun 04, 2004
7.238
7.294
7.138
7.244
998,145
+0.08(+1.11%)
Jun 03, 2004
7.356
7.409
7.165
7.165
1,265,269
-0.18(-2.40%)
Jun 02, 2004
7.386
7.427
7.283
7.341
863,224
-0.06(-0.76%)
Jun 01, 2004
7.415
7.492
7.327
7.397
1,043,685
+0.06(+0.76%)
May 28, 2004
7.212
7.430
7.203
7.341
862,544
+0.16(+2.17%)
May 27, 2004
7.356
7.356
7.133
7.185
2,081,593
-0.20(-2.71%)
May 26, 2004
7.459
7.500
7.327
7.386
1,526,615
-0.06(-0.87%)
May 25, 2004
7.444
7.565
7.377
7.450
1,553,123
+0.02(+0.32%)
May 24, 2004
7.194
7.468
7.156
7.427
1,506,224
+0.29(+4.08%)
May 21, 2004
7.224
7.238
7.130
7.135
701,794
-0.04(-0.61%)
May 20, 2004
7.268
7.318
7.177
7.180
558,376
-0.06(-0.77%)
May 19, 2004
7.253
7.362
7.183
7.236
1,446,410
+0.00(+0.00%)
May 18, 2004
7.430
7.430
7.180
7.236
1,001,883
-0.16(-2.23%)
May 17, 2004
7.389
7.497
7.341
7.400
922,358
+0.00(+0.00%)
May 14, 2004
7.386
7.530
7.341
7.400
764,667
-0.01(-0.20%)
May 13, 2004
7.412
7.494
7.400
7.415
1,005,962
+0.01(+0.12%)
May 12, 2004
7.374
7.509
7.327
7.406
1,288,039
+0.01(+0.20%)
May 11, 2004
7.415
7.530
7.371
7.391
1,982,357
+0.02(+0.24%)
May 10, 2004
7.533
7.559
7.344
7.374
1,438,933
-0.21(-2.76%)
May 07, 2004
7.650
7.756
7.562
7.583
1,325,083
-0.14(-1.75%)
May 06, 2004
7.815
7.842
7.653
7.718
970,277
-0.09(-1.21%)
May 05, 2004
7.915
7.918
7.659
7.812
2,839,124
-0.18(-2.21%)
May 04, 2004
7.989
8.109
7.886
7.989
988,629
-0.04(-0.48%)
May 03, 2004
7.886
8.092
7.877
8.027
1,434,515
+0.09(+1.07%)
Apr 30, 2004
7.974
7.995
7.830
7.942
1,641,485
+0.04(+0.48%)
Apr 29, 2004
8.151
8.165
7.818
7.903
1,588,128
-0.28(-3.38%)
Apr 28, 2004
8.298
8.336
8.162
8.180
974,355
-0.13(-1.59%)
Apr 27, 2004
8.298
8.460
8.292
8.312
1,768,590
+0.10(+1.25%)
Apr 26, 2004
8.298
8.377
8.209
8.209
1,364,166
-0.05(-0.64%)
Apr 23, 2004
8.371
8.371
8.148
8.262
1,386,936
-0.14(-1.61%)
Apr 22, 2004
8.257
8.418
8.180
8.398
2,116,938
+0.14(+1.71%)
Apr 21, 2004
8.351
8.354
8.207
8.257
1,298,914
-0.09(-1.13%)
Apr 20, 2004
8.577
8.618
8.348
8.351
934,593
-0.28(-3.24%)
Apr 19, 2004
8.666
8.774
8.604
8.630
618,870
-0.06(-0.74%)
Apr 16, 2004
8.468
8.698
8.412
8.695
924,737
+0.26(+3.14%)
Apr 15, 2004
8.309
8.471
8.309
8.430
695,337
+0.12(+1.45%)
Apr 14, 2004
8.339
8.412
8.239
8.309
487,687
-0.03(-0.35%)
Apr 13, 2004
8.560
8.592
8.312
8.339
1,258,132
-0.22(-2.58%)
Apr 12, 2004
8.439
8.610
8.412
8.560
1,375,041
+0.15(+1.78%)
Apr 08, 2004
8.386
8.480
8.324
8.410
602,217
+0.08(+0.95%)
Apr 07, 2004
8.209
8.445
8.156
8.330
705,532
+0.08(+0.93%)
Apr 06, 2004
8.224
8.407
8.224
8.254
1,212,592
-0.02(-0.25%)
Apr 05, 2004
8.371
8.386
8.259
8.274
770,444
-0.04(-0.46%)
Apr 02, 2004
8.286
8.371
8.248
8.312
769,764
+0.03(+0.32%)
Apr 01, 2004
8.371
8.451
8.189
8.286
1,232,303
-0.14(-1.71%)
Mar 31, 2004
8.371
8.460
8.239
8.430
723,205
+0.10(+1.24%)
Mar 30, 2004
8.159
8.404
8.151
8.327
896,869
+0.18(+2.24%)
Mar 29, 2004
8.204
8.215
8.101
8.145
1,070,194
+0.00(+0.00%)
Mar 26, 2004
8.151
8.239
8.127
8.145
1,747,519
+0.02(+0.29%)
Mar 25, 2004
8.024
8.180
7.962
8.121
2,294,001
+0.17(+2.15%)
Mar 24, 2004
8.092
8.171
7.930
7.951
1,790,340
-0.17(-2.10%)
Mar 23, 2004
8.209
8.277
8.074
8.121
1,718,631
-0.11(-1.32%)
Mar 22, 2004
8.321
8.348
8.186
8.230
1,446,070
-0.15(-1.79%)
Mar 19, 2004
8.607
8.607
8.357
8.380
514,875
-0.21(-2.40%)
Mar 18, 2004
8.565
8.663
8.527
8.586
591,682
+0.02(+0.27%)
Mar 17, 2004
8.421
8.583
8.421
8.563
999,844
+0.11(+1.36%)
Mar 16, 2004
8.607
8.610
8.398
8.448
592,702
-0.15(-1.78%)
Mar 15, 2004
8.533
8.651
8.533
8.601
637,902
+0.10(+1.14%)
Mar 12, 2004
8.392
8.510
8.392
8.504
795,593
+0.14(+1.69%)
Mar 11, 2004
8.515
8.542
8.362
8.362
824,141
-0.15(-1.80%)
Mar 10, 2004
8.769
8.769
8.460
8.515
1,087,526
-0.22(-2.56%)
Mar 09, 2004
8.860
8.863
8.692
8.739
709,950
-0.12(-1.36%)
Mar 08, 2004
8.969
9.063
8.860
8.860
891,092
-0.11(-1.21%)
Mar 05, 2004
8.948
9.086
8.927
8.969
665,770
-0.01(-0.10%)
Mar 04, 2004
9.007
9.045
8.960
8.977
1,014,118
-0.03(-0.33%)
Mar 03, 2004
8.974
9.007
8.798
9.007
862,544
+0.02(+0.26%)
Mar 02, 2004
8.933
8.983
8.889
8.983
1,241,819
+0.08(+0.93%)
Mar 01, 2004
8.783
8.966
8.754
8.901
1,210,553
+0.16(+1.78%)
Feb 27, 2004
8.857
8.857
8.710
8.745
1,817,188
-0.11(-1.26%)
Feb 26, 2004
8.760
8.857
8.674
8.857
612,073
+0.12(+1.42%)
Feb 25, 2004
8.795
8.795
8.666
8.733
1,342,755
+0.01(+0.13%)
Feb 24, 2004
8.577
8.748
8.563
8.721
717,767
+0.15(+1.79%)
Feb 23, 2004
8.645
8.651
8.533
8.568
555,997
-0.06(-0.72%)
Feb 20, 2004
8.666
8.710
8.495
8.630
1,006,301
+0.01(+0.10%)
Feb 19, 2004
8.604
8.736
8.604
8.621
1,084,807
-0.01(-0.14%)
Feb 18, 2004
8.813
8.813
8.633
8.633
1,801,895
-0.15(-1.71%)
Feb 17, 2004
8.704
8.798
8.704
8.783
2,432,321
+0.11(+1.26%)
Feb 13, 2004
8.727
8.727
8.577
8.674
1,128,648
-0.05(-0.57%)
Feb 12, 2004
8.795
8.824
8.716
8.724
1,149,379
-0.05(-0.57%)
Feb 11, 2004
8.763
8.810
8.548
8.774
2,917,290
+0.02(+0.24%)
Feb 10, 2004
8.621
8.845
8.568
8.754
1,980,997
+0.15(+1.71%)
Feb 09, 2004
8.342
8.618
8.342
8.607
852,009
+0.27(+3.28%)
Feb 06, 2004
8.348
8.374
8.254
8.333
962,800
-0.01(-0.18%)
Feb 05, 2004
8.545
8.586
8.324
8.348
1,201,377
-0.22(-2.54%)
Feb 04, 2004
8.613
8.660
8.533
8.565
792,874
-0.05(-0.55%)
Feb 03, 2004
8.583
8.674
8.533
8.613
1,284,300
-0.03(-0.34%)
Feb 02, 2004
8.613
8.748
8.518
8.642
1,107,238
+0.10(+1.21%)
Jan 30, 2004
8.571
8.642
8.507
8.539
816,664
-0.02(-0.27%)
Jan 29, 2004
8.616
8.616
8.474
8.563
3,334,288
-0.02(-0.27%)
Jan 28, 2004
8.642
8.701
8.507
8.586
2,525,440
-0.08(-0.88%)
Jan 27, 2004
8.636
8.769
8.592
8.663
968,238
+0.01(+0.10%)
Jan 26, 2004
8.660
8.660
8.554
8.654
1,154,477
-0.01(-0.07%)
Jan 23, 2004
8.371
8.710
8.371
8.660
2,834,026
+0.32(+3.81%)
Jan 22, 2004
8.415
8.504
8.195
8.342
1,035,869
-0.09(-1.12%)
Jan 21, 2004
8.327
8.445
8.268
8.436
1,394,073
+0.09(+1.13%)
Jan 20, 2004
8.168
8.430
8.168
8.342
1,789,321
+0.25(+3.05%)
Jan 16, 2004
7.942
8.095
7.939
8.095
1,417,183
+0.23(+2.88%)
Jan 15, 2004
8.189
8.286
7.856
7.868
1,016,837
-0.29(-3.57%)
Jan 14, 2004
8.180
8.192
8.121
8.159
1,438,933
-0.01(-0.07%)
Jan 13, 2004
8.195
8.304
8.154
8.165
1,034,849
-0.01(-0.18%)
Jan 12, 2004
8.330
8.342
8.133
8.180
873,759
-0.18(-2.15%)
Jan 09, 2004
8.165
8.439
8.162
8.360
2,713,718
+0.16(+1.90%)
Jan 08, 2004
8.065
8.224
8.021
8.204
1,463,742
+0.16(+2.05%)
Jan 07, 2004
8.230
8.230
8.033
8.039
1,029,411
-0.22(-2.71%)
Jan 06, 2004
8.354
8.368
8.227
8.262
1,378,779
-0.09(-1.09%)
Jan 05, 2004
8.298
8.371
8.242
8.354
1,526,615
+0.09(+1.03%)
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
.