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
)
32.67
-1.49 (-4.36%)
Streaming Delayed Price
Updated: 1:53 PM EDT, Jun 14, 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, 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%)
Jan 02, 2004
8.239
8.348
8.180
8.268
869,341
+0.05(+0.61%)
Dec 31, 2003
8.377
8.407
8.171
8.218
1,298,574
-0.13(-1.55%)
Dec 30, 2003
8.274
8.398
8.239
8.348
1,135,105
+0.11(+1.29%)
Dec 29, 2003
8.148
8.254
8.133
8.242
954,304
+0.09(+1.16%)
Dec 26, 2003
8.062
8.165
8.062
8.148
347,668
+0.03(+0.36%)
Dec 24, 2003
8.033
8.165
8.018
8.118
605,956
+0.10(+1.25%)
Dec 23, 2003
8.118
8.118
7.977
8.018
898,908
-0.15(-1.87%)
Dec 22, 2003
8.048
8.195
8.024
8.171
855,067
+0.08(+0.98%)
Dec 19, 2003
8.165
8.180
7.989
8.092
1,328,821
-0.13(-1.61%)
Dec 18, 2003
7.827
8.204
7.827
8.224
1,759,414
+0.39(+5.00%)
Dec 17, 2003
7.709
7.833
7.633
7.833
1,110,296
+0.16(+2.11%)
Dec 16, 2003
7.795
7.883
7.671
7.671
2,089,070
-0.12(-1.55%)
Dec 15, 2003
7.871
7.883
7.771
7.792
1,694,162
-0.05(-0.60%)
Dec 12, 2003
7.680
7.839
7.594
7.839
1,309,789
+0.23(+3.06%)
Dec 11, 2003
7.636
7.636
7.533
7.606
1,117,093
-0.03(-0.39%)
Dec 10, 2003
7.606
7.700
7.556
7.636
855,067
-0.05(-0.65%)
Dec 09, 2003
7.709
7.768
7.606
7.686
1,132,387
-0.01(-0.11%)
Dec 08, 2003
7.533
7.724
7.450
7.695
1,263,230
+0.11(+1.40%)
Dec 05, 2003
7.439
7.609
7.386
7.589
1,022,274
+0.15(+1.98%)
Dec 04, 2003
7.106
7.512
7.100
7.441
1,978,958
+0.31(+4.42%)
Dec 03, 2003
7.127
7.165
7.077
7.127
2,368,429
-0.03(-0.45%)
Dec 02, 2003
7.180
7.212
7.133
7.159
1,745,480
-0.00(-0.04%)
Dec 01, 2003
7.094
7.162
7.094
7.162
2,870,390
+0.07(+1.00%)
Nov 28, 2003
7.065
7.097
7.035
7.091
526,090
+0.03(+0.37%)
Nov 26, 2003
7.091
7.091
7.012
7.065
2,484,658
+0.02(+0.25%)
Nov 25, 2003
7.062
7.062
6.997
7.047
2,243,023
+0.05(+0.76%)
Nov 24, 2003
7.077
7.106
6.985
6.994
2,571,320
-0.08(-1.16%)
Nov 21, 2003
7.180
7.194
7.071
7.077
1,377,420
-0.10(-1.43%)
Nov 20, 2003
7.306
7.341
7.177
7.180
1,015,477
-0.08(-1.13%)
Nov 19, 2003
7.312
7.312
7.091
7.262
1,643,864
-0.04(-0.48%)
Nov 18, 2003
7.377
7.430
7.297
7.297
1,266,288
-0.08(-1.08%)
Nov 17, 2003
7.424
7.439
7.315
7.377
1,730,866
-0.21(-2.79%)
Nov 14, 2003
7.577
7.594
7.465
7.589
1,191,181
+0.04(+0.55%)
Nov 13, 2003
7.533
7.650
7.433
7.547
1,737,663
+0.07(+0.98%)
Nov 12, 2003
7.430
7.465
7.253
7.474
2,283,126
-0.05(-0.70%)
Nov 11, 2003
7.580
7.615
7.483
7.527
866,962
-0.05(-0.70%)
Nov 10, 2003
7.697
7.739
7.571
7.580
1,049,123
-0.12(-1.53%)
Nov 07, 2003
7.724
7.768
7.695
7.697
550,560
+0.01(+0.08%)
Nov 06, 2003
7.695
7.759
7.624
7.692
785,737
+0.04(+0.54%)
Nov 05, 2003
7.635
7.695
7.600
7.650
882,935
+0.02(+0.23%)
Nov 04, 2003
7.635
7.736
7.600
7.633
744,272
-0.09(-1.18%)
Nov 03, 2003
7.800
7.850
7.662
7.724
1,093,643
-0.08(-0.98%)
Oct 31, 2003
7.633
7.845
7.689
7.800
2,384,402
+0.17(+2.20%)
Oct 30, 2003
7.730
7.730
7.615
7.633
883,615
-0.04(-0.57%)
Oct 29, 2003
7.668
7.812
7.650
7.677
1,033,490
+0.01(+0.12%)
Oct 28, 2003
7.642
7.703
7.586
7.668
819,383
-0.03(-0.42%)
Oct 27, 2003
7.945
7.974
7.671
7.700
1,611,918
+0.14(+1.91%)
Oct 24, 2003
7.695
7.724
7.553
7.556
1,419,222
-0.12(-1.61%)
Oct 23, 2003
7.692
7.692
7.539
7.680
611,054
-0.01(-0.15%)
Oct 22, 2003
7.768
7.853
7.692
7.692
951,585
-0.15(-1.91%)
Oct 21, 2003
7.800
7.909
7.800
7.842
1,406,307
+0.09(+1.14%)
Oct 20, 2003
7.898
7.898
7.680
7.753
1,058,299
-0.10(-1.27%)
Oct 17, 2003
7.856
7.942
7.836
7.853
1,505,884
+0.04(+0.49%)
Oct 16, 2003
7.759
7.924
7.753
7.815
854,048
+0.07(+0.95%)
Oct 15, 2003
7.936
7.936
7.706
7.742
985,570
-0.18(-2.30%)
Oct 14, 2003
7.901
7.968
7.895
7.924
1,208,513
-0.05(-0.63%)
Oct 13, 2003
7.959
7.983
7.901
7.974
789,476
+0.01(+0.18%)
Oct 10, 2003
7.862
8.003
7.821
7.959
784,718
+0.12(+1.58%)
Oct 09, 2003
7.856
7.880
7.768
7.836
865,943
-0.02(-0.26%)
Oct 08, 2003
7.945
7.983
7.856
7.856
795,933
-0.09(-1.11%)
Oct 07, 2003
7.933
7.956
7.856
7.945
1,001,544
+0.01(+0.15%)
Oct 06, 2003
7.971
7.995
7.901
7.933
1,414,124
-0.01(-0.15%)
Oct 03, 2003
8.045
8.062
7.939
7.945
1,571,136
-0.05(-0.59%)
Oct 02, 2003
7.850
7.992
7.850
7.992
934,253
+0.09(+1.15%)
Oct 01, 2003
7.739
7.930
7.680
7.901
842,833
+0.21(+2.72%)
Sep 30, 2003
7.647
7.856
7.647
7.692
1,108,597
-0.03(-0.38%)
Sep 29, 2003
7.753
7.806
7.674
7.721
874,099
-0.04(-0.49%)
Sep 26, 2003
7.945
7.948
7.724
7.759
393,888
-0.19(-2.33%)
Sep 25, 2003
8.062
8.062
7.998
7.945
843,512
-0.05(-0.59%)
Sep 24, 2003
7.906
8.092
7.906
7.992
1,178,946
+0.16(+2.11%)
Sep 23, 2003
7.818
7.868
7.777
7.827
777,921
+0.01(+0.11%)
Sep 22, 2003
7.856
7.921
7.765
7.818
974,015
-0.05(-0.67%)
Sep 19, 2003
7.821
7.865
7.768
7.871
899,588
+0.08(+1.06%)
Sep 18, 2003
7.786
7.836
7.683
7.789
2,237,246
-0.01(-0.11%)
Sep 17, 2003
7.909
7.909
7.792
7.798
639,941
-0.14(-1.74%)
Sep 16, 2003
7.912
7.945
7.880
7.936
761,948
+0.02(+0.30%)
Sep 15, 2003
8.021
8.139
7.912
7.912
520,313
-0.18(-2.25%)
Sep 12, 2003
8.048
8.124
7.892
8.095
715,048
+0.09(+1.07%)
Sep 11, 2003
8.077
8.142
7.977
8.009
1,412,425
-0.05(-0.58%)
Sep 10, 2003
8.301
8.301
8.053
8.056
1,562,639
-0.24(-2.91%)
Sep 09, 2003
8.415
8.415
8.262
8.298
880,216
-0.19(-2.25%)
Sep 08, 2003
8.518
8.583
8.477
8.489
720,146
-0.01(-0.07%)
Sep 05, 2003
8.445
8.595
8.395
8.495
479,531
+0.03(+0.38%)
Sep 04, 2003
8.551
8.551
8.357
8.463
727,963
-0.07(-0.83%)
Sep 03, 2003
8.533
8.651
8.486
8.533
1,215,650
-0.00(-0.03%)
Sep 02, 2003
8.548
8.592
8.427
8.536
1,514,720
-0.07(-0.82%)
Aug 29, 2003
8.654
8.660
8.480
8.607
547,841
-0.05(-0.54%)
Aug 28, 2003
8.445
8.698
8.404
8.654
1,368,244
+0.18(+2.12%)
Aug 27, 2003
8.415
8.577
8.415
8.474
831,278
+0.05(+0.63%)
Aug 26, 2003
8.518
8.518
8.262
8.421
1,170,110
-0.11(-1.28%)
Aug 25, 2003
8.563
8.586
8.463
8.530
568,572
-0.05(-0.55%)
Aug 22, 2003
8.857
8.857
8.574
8.577
862,204
-0.21(-2.41%)
Aug 21, 2003
8.769
8.916
8.724
8.789
1,216,330
+0.07(+0.78%)
Aug 20, 2003
8.710
8.771
8.668
8.721
1,396,452
-0.01(-0.17%)
Aug 19, 2003
8.663
8.789
8.663
8.736
1,252,015
+0.08(+0.88%)
Aug 18, 2003
8.489
8.721
8.489
8.660
1,136,465
+0.16(+1.83%)
Aug 15, 2003
8.489
8.592
8.474
8.504
148,855
+0.02(+0.28%)
Aug 14, 2003
8.527
8.621
8.357
8.480
1,193,220
-0.04(-0.52%)
Aug 13, 2003
8.477
8.589
8.415
8.524
1,424,319
+0.03(+0.31%)
Aug 12, 2003
8.368
8.515
8.342
8.498
1,192,201
+0.13(+1.55%)
Aug 11, 2003
8.245
8.386
8.245
8.368
881,236
+0.12(+1.50%)
Aug 08, 2003
8.283
8.289
8.156
8.245
664,070
-0.01(-0.11%)
Aug 07, 2003
7.989
8.277
7.918
8.254
1,176,567
+0.28(+3.51%)
Aug 06, 2003
7.812
7.977
7.762
7.974
1,239,100
+0.17(+2.15%)
Aug 05, 2003
7.812
7.886
7.700
7.806
1,770,289
+0.04(+0.49%)
Aug 04, 2003
7.915
7.918
7.674
7.768
1,182,685
-0.15(-1.90%)
Aug 01, 2003
7.901
7.945
7.768
7.918
988,629
+0.05(+0.60%)
Jul 31, 2003
7.768
7.945
7.689
7.871
1,250,655
+0.18(+2.29%)
Jul 30, 2003
7.756
7.756
7.639
7.695
1,453,887
-0.06(-0.80%)
Jul 29, 2003
7.821
7.883
7.674
7.756
1,930,359
-0.06(-0.83%)
Jul 28, 2003
7.709
7.821
7.568
7.821
2,552,968
+0.11(+1.45%)
Jul 25, 2003
7.592
7.709
7.562
7.709
777,241
+0.06(+0.77%)
Jul 24, 2003
7.812
7.909
7.636
7.650
704,513
-0.10(-1.33%)
Jul 23, 2003
7.827
7.989
7.636
7.753
1,095,343
-0.07(-0.87%)
Jul 22, 2003
8.101
8.174
7.798
7.821
811,226
-0.28(-3.45%)
Jul 21, 2003
8.077
8.171
8.003
8.101
1,476,997
+0.02(+0.29%)
Jul 18, 2003
7.753
8.121
7.712
8.077
872,740
+0.29(+3.70%)
Jul 17, 2003
7.644
7.836
7.600
7.789
1,237,401
+0.14(+1.89%)
Jul 16, 2003
7.836
7.898
7.606
7.644
748,354
-0.19(-2.40%)
Jul 15, 2003
7.918
7.930
7.739
7.833
1,856,951
-0.08(-1.04%)
Jul 14, 2003
8.224
8.224
7.912
7.915
1,308,770
-0.24(-2.89%)
Jul 11, 2003
8.171
8.239
8.080
8.151
725,584
-0.01(-0.18%)
Jul 10, 2003
8.463
8.474
8.086
8.165
1,670,712
-0.28(-3.31%)
Jul 09, 2003
8.298
8.533
8.274
8.445
1,281,582
+0.18(+2.14%)
Jul 08, 2003
8.286
8.315
8.101
8.268
1,938,855
-0.02(-0.21%)
Jul 07, 2003
8.568
8.589
8.259
8.286
1,695,521
-0.28(-3.23%)
Jul 03, 2003
8.607
8.651
8.471
8.563
1,111,995
-0.03(-0.34%)
Jul 02, 2003
8.492
8.592
8.339
8.592
1,095,683
+0.10(+1.18%)
Jul 01, 2003
8.595
8.595
8.377
8.492
1,009,700
-0.10(-1.16%)
Jun 30, 2003
8.783
8.795
8.563
8.592
874,099
-0.14(-1.58%)
Jun 27, 2003
8.710
8.886
8.710
8.730
552,259
+0.01(+0.10%)
Jun 26, 2003
8.945
9.027
8.692
8.721
1,487,192
-0.25(-2.82%)
Jun 25, 2003
8.769
9.048
8.766
8.974
1,011,739
+0.22(+2.52%)
Jun 24, 2003
8.692
8.833
8.692
8.754
470,355
+0.06(+0.71%)
Jun 23, 2003
8.813
8.889
8.651
8.692
613,432
-0.13(-1.50%)
Jun 20, 2003
9.025
9.080
8.807
8.824
769,085
-0.13(-1.41%)
Jun 19, 2003
8.763
9.075
8.716
8.951
2,113,200
+0.19(+2.22%)
Jun 18, 2003
8.842
8.954
8.716
8.757
1,365,185
-0.14(-1.62%)
Jun 17, 2003
8.930
8.989
8.845
8.901
1,632,649
+0.00(+0.00%)
Jun 16, 2003
9.107
9.122
8.710
8.901
2,058,823
-0.19(-2.10%)
Jun 13, 2003
9.210
9.275
9.004
9.092
1,413,444
-0.18(-1.94%)
Jun 12, 2003
9.516
9.651
9.133
9.272
1,952,450
-0.24(-2.57%)
Jun 11, 2003
8.930
9.528
8.833
9.516
1,887,538
+0.66(+7.44%)
Jun 10, 2003
8.827
8.919
8.769
8.857
400,005
+0.05(+0.53%)
Jun 09, 2003
8.695
8.816
8.610
8.810
935,272
+0.06(+0.64%)
Jun 06, 2003
8.989
9.027
8.707
8.754
900,607
-0.19(-2.14%)
Jun 05, 2003
8.792
8.948
8.754
8.945
605,276
+0.08(+0.90%)
Jun 04, 2003
8.886
9.004
8.842
8.866
748,014
-0.02(-0.23%)
Jun 03, 2003
8.898
8.916
8.783
8.886
772,143
-0.09(-1.02%)
Jun 02, 2003
9.086
9.136
8.957
8.977
603,577
-0.11(-1.20%)
May 30, 2003
8.798
9.098
8.792
9.086
1,020,575
+0.32(+3.62%)
May 29, 2003
8.872
8.872
8.745
8.769
1,201,377
-0.09(-1.00%)
May 28, 2003
9.072
9.072
8.751
8.857
672,227
-0.21(-2.37%)
May 27, 2003
8.848
9.089
8.821
9.072
733,060
+0.22(+2.49%)
May 23, 2003
8.916
8.919
8.777
8.851
910,463
-0.02(-0.20%)
May 22, 2003
8.930
9.004
8.854
8.869
780,300
-0.06(-0.69%)
May 21, 2003
8.563
8.974
8.513
8.930
1,608,859
+0.37(+4.30%)
May 20, 2003
8.683
8.710
8.474
8.563
1,013,098
-0.12(-1.36%)
May 19, 2003
8.783
8.842
8.663
8.680
838,075
-0.16(-1.80%)
May 16, 2003
8.798
8.869
8.689
8.839
748,354
+0.06(+0.67%)
May 15, 2003
8.783
8.798
8.677
8.780
517,254
+0.03(+0.34%)
May 14, 2003
8.666
8.751
8.545
8.751
752,092
+0.10(+1.19%)
May 13, 2003
8.460
8.677
8.415
8.648
1,057,279
+0.19(+2.19%)
May 12, 2003
8.415
8.577
8.386
8.463
825,160
+0.05(+0.56%)
May 09, 2003
8.254
8.415
8.159
8.415
1,152,778
+0.19(+2.36%)
May 08, 2003
8.101
8.298
8.033
8.221
843,852
+0.13(+1.64%)
May 07, 2003
7.709
8.124
7.559
8.089
1,550,065
+0.38(+4.92%)
May 06, 2003
7.686
7.768
7.686
7.709
785,058
-0.05(-0.64%)
May 05, 2003
7.812
7.886
7.695
7.759
704,173
-0.02(-0.30%)
May 02, 2003
7.580
7.842
7.580
7.783
955,663
+0.21(+2.72%)
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
.