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
)
32.75
+0.10 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2009
6.354
6.461
6.172
6.216
112,330,592
-0.08(-1.29%)
Apr 29, 2009
6.147
6.392
6.131
6.297
81,259,696
+0.18(+2.91%)
Apr 28, 2009
6.060
6.198
6.036
6.119
63,825,696
-0.01(-0.08%)
Apr 27, 2009
6.069
6.252
6.057
6.124
82,158,896
-0.06(-0.98%)
Apr 24, 2009
6.041
6.219
6.017
6.185
103,277,368
+0.18(+2.99%)
Apr 23, 2009
6.003
6.031
5.867
6.005
85,280,920
+0.01(+0.23%)
Apr 22, 2009
6.001
6.140
5.977
5.991
88,847,880
-0.12(-1.98%)
Apr 21, 2009
5.960
6.133
5.922
6.112
82,646,056
+0.12(+2.02%)
Apr 20, 2009
6.109
6.147
5.976
5.991
93,902,432
-0.28(-4.46%)
Apr 17, 2009
6.295
6.319
6.096
6.271
122,928,136
-0.05(-0.82%)
Apr 16, 2009
6.133
6.369
6.126
6.323
122,487,224
+0.30(+5.02%)
Apr 15, 2009
5.837
6.039
5.834
6.020
108,075,360
+0.13(+2.14%)
Apr 14, 2009
5.846
5.934
5.830
5.894
80,063,544
-0.07(-1.16%)
Apr 13, 2009
5.841
6.012
5.782
5.963
75,607,440
+0.02(+0.26%)
Apr 09, 2009
5.856
5.986
5.801
5.948
91,899,528
+0.24(+4.14%)
Apr 08, 2009
5.787
5.841
5.637
5.711
83,043,160
-0.04(-0.75%)
Apr 07, 2009
5.723
5.799
5.665
5.754
80,459,856
-0.08(-1.33%)
Apr 06, 2009
5.877
5.889
5.687
5.832
92,150,264
-0.07(-1.14%)
Apr 03, 2009
5.815
6.031
5.815
5.900
116,237,776
+0.08(+1.37%)
Apr 02, 2009
5.798
6.033
5.787
5.820
133,412,536
+0.14(+2.46%)
Apr 01, 2009
5.418
5.709
5.352
5.680
121,200,248
+0.14(+2.56%)
Mar 31, 2009
5.614
5.668
5.532
5.538
111,092,744
-0.01(-0.19%)
Mar 30, 2009
5.573
5.597
5.438
5.549
164,783,712
-0.19(-3.25%)
Mar 26, 2009
5.492
5.756
5.457
5.735
205,143,808
+0.38(+7.06%)
Mar 25, 2009
5.354
5.442
5.207
5.357
144,341,952
+0.07(+1.27%)
Mar 24, 2009
5.338
5.393
5.269
5.290
106,475,896
-0.10(-1.83%)
Mar 23, 2009
5.281
5.388
5.252
5.388
155,541,072
+0.40(+8.11%)
Mar 20, 2009
5.063
5.181
4.958
4.984
163,547,520
-0.06(-1.20%)
Mar 19, 2009
5.098
5.139
5.008
5.044
111,064,216
+0.04(+0.72%)
Mar 18, 2009
5.070
5.134
4.896
5.008
185,606,064
-0.13(-2.55%)
Mar 17, 2009
5.055
5.139
4.993
5.139
113,446,864
+0.13(+2.52%)
Mar 16, 2009
5.120
5.162
4.993
5.013
102,258,880
-0.07(-1.46%)
Mar 13, 2009
5.113
5.183
5.032
5.088
0
+0.02(+0.38%)
Mar 12, 2009
4.923
5.088
4.848
5.069
139,093,712
+0.13(+2.55%)
Mar 11, 2009
4.815
4.994
4.768
4.942
161,729,520
+0.28(+6.04%)
Mar 10, 2009
4.502
4.683
4.421
4.661
206,438,080
+0.25(+5.68%)
Mar 09, 2009
4.573
4.670
4.386
4.410
177,309,616
-0.25(-5.37%)
Mar 06, 2009
4.524
4.730
4.440
4.661
0
-0.02(-0.37%)
Mar 05, 2009
4.856
4.887
4.632
4.678
174,958,512
-0.27(-5.48%)
Mar 04, 2009
5.008
5.041
4.880
4.949
154,378,352
+0.11(+2.29%)
Mar 02, 2009
4.967
5.020
4.820
4.839
161,879,216
-0.18(-3.52%)
Feb 27, 2009
5.134
5.176
5.001
5.015
0
-0.21(-4.00%)
Feb 26, 2009
5.247
5.371
5.196
5.224
123,015,864
+0.02(+0.40%)
Feb 25, 2009
5.107
5.295
5.044
5.203
162,628,144
+0.09(+1.69%)
Feb 24, 2009
5.036
5.170
4.967
5.117
236,902,240
+0.06(+1.16%)
Feb 23, 2009
5.405
5.438
5.039
5.058
188,151,552
-0.34(-6.27%)
Feb 20, 2009
5.331
5.500
5.302
5.397
0
-0.03(-0.48%)
Feb 19, 2009
5.665
5.687
5.298
5.423
330,178,560
-0.46(-7.89%)
Feb 18, 2009
5.979
6.041
5.792
5.887
165,466,672
-0.04(-0.76%)
Feb 17, 2009
6.058
6.083
5.929
5.932
120,378,520
-0.26(-4.27%)
Feb 13, 2009
6.058
6.261
6.026
6.197
120,219,824
+0.11(+1.79%)
Feb 12, 2009
5.919
6.095
5.832
6.088
114,109,056
+0.03(+0.46%)
Feb 11, 2009
6.126
6.141
5.969
6.060
99,092,144
-0.02(-0.37%)
Feb 10, 2009
6.214
6.338
6.046
6.083
99,742,376
-0.19(-3.08%)
Feb 09, 2009
6.297
6.350
6.236
6.276
81,517,064
-0.09(-1.41%)
Feb 06, 2009
6.086
6.426
6.055
6.366
134,807,648
+0.30(+5.02%)
Feb 05, 2009
6.124
6.128
6.005
6.062
159,162,368
-0.16(-2.61%)
Feb 04, 2009
6.228
6.392
6.197
6.224
84,143,680
-0.01(-0.19%)
Feb 03, 2009
6.043
6.262
5.948
6.236
83,301,016
+0.25(+4.15%)
Feb 02, 2009
5.900
6.096
5.874
5.988
90,858,472
-0.02(-0.26%)
Jan 30, 2009
6.242
6.276
5.960
6.003
0
-0.20(-3.28%)
Jan 29, 2009
6.309
6.392
6.188
6.207
85,562,184
-0.26(-3.96%)
Jan 28, 2009
6.299
6.516
6.259
6.463
102,093,848
+0.26(+4.24%)
Jan 27, 2009
6.190
6.235
6.098
6.200
68,697,488
+0.06(+0.90%)
Jan 26, 2009
6.181
6.214
6.053
6.145
100,774,992
-0.04(-0.61%)
Jan 23, 2009
6.020
6.337
5.969
6.183
110,905,064
+0.05(+0.85%)
Jan 22, 2009
5.946
6.214
5.874
6.131
123,182,888
+0.07(+1.08%)
Jan 21, 2009
5.905
6.072
5.777
6.065
104,297,112
+0.31(+5.31%)
Jan 20, 2009
5.948
5.991
5.732
5.760
102,619,848
-0.25(-4.11%)
Jan 16, 2009
6.254
6.254
5.905
6.007
166,937,072
-0.17(-2.74%)
Jan 15, 2009
6.131
6.238
6.039
6.176
137,195,616
+0.06(+1.02%)
Jan 14, 2009
6.134
6.185
6.027
6.114
115,331,240
-0.08(-1.23%)
Jan 13, 2009
6.305
6.345
6.171
6.190
114,630,288
-0.20(-3.11%)
Jan 12, 2009
6.470
6.496
6.309
6.388
86,563,192
-0.09(-1.36%)
Jan 09, 2009
6.532
6.603
6.381
6.477
98,581,880
-0.03(-0.40%)
Jan 08, 2009
6.513
6.521
6.368
6.502
89,744,432
-0.03(-0.53%)
Jan 07, 2009
6.644
6.687
6.435
6.537
144,206,352
-0.25(-3.74%)
Jan 06, 2009
6.406
6.829
6.390
6.791
177,313,744
+0.51(+8.20%)
Jan 05, 2009
6.357
6.357
6.228
6.276
84,448,384
-0.08(-1.30%)
Jan 02, 2009
6.262
6.381
6.126
6.359
0
+0.09(+1.43%)
Jan 01, 2009
6.243
6.385
6.209
6.269
0
+0.00(+0.00%)
Dec 31, 2008
6.243
6.385
6.209
6.269
74,200,568
+0.02(+0.28%)
Dec 30, 2008
6.174
6.264
6.096
6.252
62,370,744
+0.11(+1.71%)
Dec 29, 2008
6.112
6.155
6.041
6.147
61,698,816
+0.11(+1.74%)
Dec 26, 2008
5.996
6.067
5.996
6.041
25,927,988
+0.05(+0.84%)
Dec 24, 2008
5.963
6.031
5.934
5.991
26,227,594
+0.02(+0.38%)
Dec 23, 2008
6.050
6.121
5.936
5.969
59,970,960
-0.03(-0.58%)
Dec 22, 2008
6.124
6.126
5.881
6.003
76,471,104
-0.11(-1.84%)
Dec 19, 2008
6.098
6.223
6.024
6.115
128,020,560
+0.01(+0.08%)
Dec 18, 2008
6.337
6.337
5.993
6.110
105,593,600
-0.19(-3.02%)
Dec 17, 2008
6.229
6.425
6.100
6.300
96,445,480
+0.03(+0.41%)
Dec 16, 2008
6.103
6.314
6.036
6.274
112,766,448
+0.26(+4.31%)
Dec 15, 2008
6.229
6.236
5.944
6.015
87,943,776
-0.20(-3.20%)
Dec 12, 2008
5.884
6.236
5.874
6.214
101,737,976
+0.21(+3.42%)
Dec 11, 2008
5.932
6.264
5.915
6.008
99,377,680
-0.06(-0.91%)
Dec 10, 2008
5.891
6.134
5.891
6.064
82,146,488
+0.10(+1.71%)
Dec 09, 2008
5.967
6.231
5.939
5.962
106,132,664
-0.12(-2.04%)
Dec 08, 2008
5.943
6.191
5.868
6.086
115,128,224
+0.29(+5.07%)
Dec 05, 2008
5.682
5.920
5.497
5.792
123,852,096
+0.02(+0.42%)
Dec 04, 2008
5.996
6.045
5.671
5.768
107,804,616
-0.25(-4.11%)
Dec 03, 2008
5.801
6.029
5.709
6.015
126,249,224
+0.10(+1.60%)
Dec 02, 2008
5.848
5.967
5.715
5.920
125,366,504
+0.14(+2.48%)
Dec 01, 2008
5.887
6.015
5.777
5.777
121,873,480
-0.32(-5.22%)
Nov 28, 2008
6.017
6.107
5.969
6.095
42,801,236
+0.01(+0.20%)
Nov 26, 2008
5.765
6.090
5.704
6.083
128,025,616
+0.28(+4.79%)
Nov 25, 2008
6.147
6.153
5.680
5.804
217,914,608
-0.36(-5.88%)
Nov 24, 2008
6.064
6.219
5.780
6.167
194,274,016
+0.18(+3.06%)
Nov 21, 2008
5.625
6.015
5.582
5.984
222,849,968
+0.49(+8.83%)
Nov 20, 2008
5.661
5.951
5.430
5.499
234,285,648
-0.21(-3.63%)
Nov 19, 2008
5.735
6.019
5.692
5.706
209,659,712
-0.10(-1.67%)
Nov 18, 2008
5.798
5.846
5.485
5.803
393,579,840
+0.73(+14.49%)
Nov 17, 2008
5.146
5.286
5.039
5.069
91,448,992
-0.19(-3.68%)
Nov 14, 2008
5.307
5.528
5.183
5.262
0
-0.22(-3.94%)
Nov 13, 2008
5.295
5.504
4.877
5.478
221,158,096
+0.10(+1.83%)
Nov 12, 2008
5.559
5.639
5.355
5.380
117,724,952
-0.36(-6.35%)
Nov 11, 2008
5.818
5.872
5.564
5.744
93,108,808
-0.16(-2.69%)
Nov 10, 2008
6.102
6.178
5.798
5.903
90,983,160
-0.08(-1.36%)
Nov 07, 2008
5.846
6.045
5.796
5.984
105,262,672
+0.17(+2.97%)
Nov 06, 2008
6.076
6.119
5.766
5.811
171,697,040
-0.45(-7.20%)
Nov 05, 2008
6.546
6.556
6.214
6.262
129,540,544
-0.34(-5.20%)
Nov 04, 2008
6.762
6.762
6.463
6.606
156,725,568
-0.06(-0.96%)
Nov 03, 2008
6.573
6.805
6.573
6.670
125,773,536
+0.06(+0.86%)
Oct 31, 2008
6.416
6.782
6.416
6.613
166,573,824
+0.10(+1.57%)
Oct 30, 2008
6.319
6.613
6.257
6.511
170,077,328
+0.40(+6.47%)
Oct 29, 2008
6.050
6.340
5.995
6.115
162,440,784
+0.05(+0.88%)
Oct 28, 2008
5.485
6.079
5.317
6.062
160,694,000
+0.68(+12.54%)
Oct 27, 2008
5.478
5.659
5.357
5.386
138,716,480
-0.22(-3.88%)
Oct 24, 2008
5.226
5.756
5.188
5.604
159,559,344
-0.12(-2.14%)
Oct 23, 2008
6.084
6.134
5.485
5.727
219,331,488
-0.36(-5.90%)
Oct 22, 2008
6.454
6.454
5.924
6.086
177,774,912
-0.49(-7.41%)
Oct 21, 2008
6.946
7.031
6.542
6.573
162,240,160
-0.51(-7.22%)
Oct 20, 2008
6.962
7.130
6.755
7.085
125,434,360
+0.22(+3.27%)
Oct 17, 2008
6.815
7.135
6.603
6.860
127,578,992
+0.01(+0.13%)
Oct 16, 2008
6.674
6.882
6.402
6.851
168,555,776
+0.18(+2.72%)
Oct 15, 2008
6.803
7.014
6.625
6.670
167,331,136
-0.32(-4.60%)
Oct 14, 2008
7.263
7.428
6.889
6.991
164,824,752
-0.16(-2.25%)
Oct 13, 2008
6.651
7.238
6.539
7.152
155,587,296
+0.76(+11.89%)
Oct 10, 2008
6.259
7.022
6.133
6.392
0
-0.26(-3.90%)
Oct 09, 2008
7.054
7.104
6.651
6.651
196,171,200
-0.26(-3.75%)
Oct 08, 2008
6.523
7.256
6.416
6.910
238,968,768
+0.06(+0.81%)
Oct 07, 2008
7.041
7.221
6.839
6.855
158,716,944
-0.22(-3.10%)
Oct 06, 2008
7.301
7.428
6.791
7.074
171,284,720
-0.35(-4.77%)
Oct 03, 2008
7.444
7.793
7.363
7.428
0
-0.04(-0.60%)
Oct 02, 2008
7.648
7.653
7.247
7.473
164,221,040
-0.30(-3.80%)
Oct 01, 2008
7.974
8.071
7.677
7.769
127,433,304
-0.22(-2.75%)
Sep 30, 2008
7.814
8.031
7.770
7.988
129,298,392
+0.29(+3.79%)
Sep 29, 2008
8.147
8.188
7.649
7.696
159,149,808
-0.56(-6.82%)
Sep 26, 2008
8.107
8.392
8.107
8.259
0
+0.02(+0.23%)
Sep 25, 2008
8.061
8.370
7.974
8.240
128,275,920
+0.16(+1.97%)
Sep 24, 2008
8.112
8.185
7.967
8.081
116,370,808
-0.02(-0.21%)
Sep 23, 2008
8.211
8.372
8.059
8.099
113,254,216
-0.05(-0.59%)
Sep 22, 2008
8.413
8.442
8.104
8.147
128,065,304
-0.19(-2.28%)
Sep 19, 2008
8.442
8.499
8.242
8.337
0
+0.23(+2.83%)
Sep 18, 2008
8.030
8.239
7.954
8.107
212,979,696
+0.20(+2.58%)
Sep 17, 2008
8.225
8.274
7.893
7.903
184,637,248
-0.46(-5.49%)
Sep 16, 2008
7.736
8.465
7.608
8.363
309,515,488
+0.53(+6.79%)
Sep 15, 2008
7.907
8.047
7.831
7.831
147,638,976
-0.28(-3.49%)
Sep 12, 2008
8.076
8.150
7.997
8.114
97,366,744
-0.04(-0.47%)
Sep 11, 2008
7.986
8.195
7.974
8.152
147,476,944
+0.07(+0.92%)
Sep 10, 2008
7.978
8.140
7.950
8.078
128,605,424
+0.13(+1.63%)
Sep 09, 2008
8.035
8.168
7.948
7.948
151,117,952
+0.05(+0.59%)
Sep 08, 2008
7.871
7.921
7.746
7.902
109,212,888
+0.13(+1.73%)
Sep 05, 2008
7.620
7.798
7.598
7.767
0
+0.09(+1.12%)
Sep 04, 2008
7.772
7.789
7.618
7.681
90,749,720
-0.11(-1.40%)
Sep 03, 2008
7.914
7.992
7.695
7.789
110,105,080
-0.16(-1.98%)
Sep 02, 2008
8.150
8.256
7.895
7.947
115,474,224
-0.16(-1.96%)
Aug 29, 2008
8.076
8.178
8.062
8.106
0
-0.07(-0.87%)
Aug 28, 2008
8.087
8.176
8.043
8.176
78,839,936
+0.09(+1.13%)
Aug 27, 2008
8.059
8.157
8.042
8.085
78,467,240
-0.01(-0.13%)
Aug 26, 2008
8.068
8.119
8.043
8.095
58,601,744
+0.01(+0.11%)
Aug 25, 2008
8.059
8.161
8.035
8.087
69,940,168
-0.04(-0.53%)
Aug 22, 2008
8.031
8.157
7.998
8.130
0
+0.11(+1.31%)
Aug 21, 2008
7.895
8.042
7.879
8.024
83,357,576
+0.05(+0.63%)
Aug 20, 2008
7.774
8.009
7.739
7.974
191,961,664
+0.43(+5.65%)
Aug 19, 2008
7.670
7.670
7.485
7.548
131,510,672
-0.16(-2.04%)
Aug 18, 2008
7.890
7.903
7.575
7.705
104,688,208
-0.17(-2.17%)
Aug 15, 2008
7.881
7.919
7.795
7.876
0
+0.02(+0.20%)
Aug 14, 2008
7.826
7.905
7.798
7.860
63,988,480
-0.02(-0.24%)
Aug 13, 2008
7.910
7.957
7.819
7.879
52,347,312
-0.01(-0.15%)
Aug 12, 2008
7.883
7.945
7.788
7.891
49,144,868
-0.01(-0.11%)
Aug 11, 2008
7.917
8.004
7.826
7.900
61,146,684
-0.02(-0.20%)
Aug 08, 2008
7.833
7.938
7.739
7.916
85,457,376
+0.05(+0.68%)
Aug 07, 2008
7.774
7.922
7.705
7.862
74,489,272
+0.06(+0.80%)
Aug 06, 2008
7.736
7.857
7.710
7.800
70,738,640
+0.03(+0.33%)
Aug 05, 2008
7.627
7.807
7.596
7.774
77,081,536
+0.18(+2.41%)
Aug 04, 2008
7.551
7.679
7.539
7.591
54,925,052
-0.00(-0.05%)
Aug 01, 2008
7.739
7.774
7.549
7.594
63,808,756
-0.15(-1.88%)
Jul 31, 2008
7.748
7.841
7.689
7.739
84,249,120
-0.04(-0.58%)
Jul 30, 2008
7.686
7.803
7.644
7.784
92,869,872
+0.16(+2.11%)
Jul 29, 2008
7.624
7.688
7.432
7.624
98,006,080
+0.20(+2.63%)
Jul 28, 2008
7.510
7.572
7.375
7.428
63,773,328
-0.12(-1.62%)
Jul 25, 2008
7.501
7.601
7.437
7.551
68,102,968
+0.06(+0.76%)
Jul 24, 2008
7.674
7.674
7.484
7.494
79,843,432
-0.16(-2.03%)
Jul 23, 2008
7.499
7.719
7.499
7.649
94,478,648
+0.13(+1.72%)
Jul 22, 2008
7.411
7.525
7.364
7.520
87,570,056
+0.03(+0.42%)
Jul 21, 2008
7.532
7.549
7.392
7.489
63,418,360
-0.01(-0.16%)
Jul 18, 2008
7.427
7.593
7.416
7.501
81,988,712
+0.03(+0.44%)
Jul 17, 2008
7.428
7.541
7.307
7.468
109,705,176
+0.15(+2.10%)
Jul 16, 2008
7.136
7.333
7.083
7.314
108,666,488
+0.12(+1.66%)
Jul 15, 2008
7.095
7.269
7.054
7.195
126,680,968
-0.02(-0.34%)
Jul 14, 2008
7.240
7.276
7.095
7.219
98,208,048
+0.03(+0.48%)
Jul 11, 2008
7.116
7.263
7.090
7.185
108,303,624
+0.02(+0.34%)
Jul 10, 2008
7.323
7.339
7.092
7.161
153,767,152
-0.13(-1.80%)
Jul 09, 2008
7.534
7.534
7.280
7.292
95,046,880
-0.21(-2.85%)
Jul 08, 2008
7.568
7.591
7.382
7.506
104,310,400
-0.10(-1.25%)
Jul 07, 2008
7.534
7.765
7.496
7.601
85,968,632
+0.10(+1.29%)
Jul 04, 2008
7.532
7.565
7.370
7.504
78,812,416
+0.00(+0.00%)
Jul 03, 2008
7.532
7.565
7.370
7.504
78,812,416
-0.03(-0.39%)
Jul 02, 2008
7.622
7.679
7.516
7.534
60,546,284
-0.07(-0.89%)
Jul 01, 2008
7.522
7.665
7.458
7.601
111,295,760
-0.04(-0.48%)
Jun 30, 2008
7.755
7.848
7.574
7.637
89,178,640
-0.06(-0.83%)
Jun 27, 2008
7.705
7.745
7.606
7.701
84,049,952
-0.02(-0.20%)
Jun 26, 2008
7.817
7.817
7.646
7.717
101,920,936
-0.16(-2.04%)
Jun 25, 2008
7.798
7.981
7.798
7.878
67,966,840
+0.10(+1.24%)
Jun 24, 2008
7.810
7.855
7.750
7.781
98,647,832
-0.08(-1.03%)
Jun 23, 2008
7.924
7.943
7.833
7.862
64,068,484
-0.02(-0.28%)
Jun 20, 2008
7.955
8.047
7.798
7.884
116,518,744
-0.16(-2.04%)
Jun 19, 2008
7.973
8.109
7.910
8.049
82,029,304
+0.00(+0.00%)
Jun 18, 2008
8.088
8.128
7.957
8.049
91,002,152
-0.13(-1.58%)
Jun 17, 2008
8.273
8.292
8.135
8.178
71,768,744
-0.04(-0.50%)
Jun 16, 2008
8.128
8.297
8.119
8.220
58,896,652
+0.02(+0.27%)
Jun 13, 2008
8.144
8.306
8.135
8.197
80,967,520
+0.08(+1.02%)
Jun 12, 2008
8.078
8.185
8.064
8.114
64,338,996
+0.08(+1.05%)
Jun 11, 2008
8.206
8.209
8.000
8.030
80,517,904
-0.19(-2.29%)
Jun 10, 2008
8.244
8.322
8.154
8.218
72,918,824
-0.01(-0.13%)
Jun 09, 2008
8.237
8.268
8.150
8.228
62,443,164
+0.00(+0.00%)
Jun 06, 2008
8.308
8.370
8.206
8.228
97,074,736
-0.15(-1.81%)
Jun 05, 2008
8.140
8.420
8.109
8.380
131,522,864
+0.29(+3.63%)
Jun 04, 2008
7.950
8.149
7.950
8.087
76,248,248
+0.10(+1.23%)
Jun 03, 2008
8.045
8.114
7.955
7.988
84,412,944
-0.00(-0.02%)
Jun 02, 2008
8.095
8.121
7.903
7.990
84,446,936
-0.14(-1.72%)
May 30, 2008
8.128
8.223
8.106
8.130
101,583,320
+0.03(+0.32%)
May 29, 2008
8.030
8.135
7.973
8.104
84,368,952
+0.07(+0.84%)
May 28, 2008
7.947
8.059
7.936
8.036
103,627,760
+0.14(+1.79%)
May 27, 2008
7.779
7.940
7.776
7.895
90,527,344
+0.13(+1.65%)
May 26, 2008
7.738
7.800
7.724
7.767
0
+0.00(+0.00%)
May 23, 2008
7.738
7.800
7.724
7.767
97,136,712
+0.01(+0.13%)
May 22, 2008
7.810
7.829
7.722
7.757
169,453,072
+0.02(+0.22%)
May 21, 2008
7.981
8.007
7.670
7.739
199,760,032
-0.29(-3.57%)
May 20, 2008
8.064
8.090
7.926
8.026
125,667,312
-0.04(-0.54%)
May 19, 2008
8.175
8.301
8.023
8.069
120,581,744
-0.10(-1.23%)
May 16, 2008
8.131
8.209
8.000
8.169
143,811,728
+0.10(+1.20%)
May 15, 2008
7.924
8.131
7.822
8.073
165,946,944
+0.19(+2.39%)
May 14, 2008
7.760
8.030
7.757
7.884
318,392,928
+0.24(+3.09%)
May 13, 2008
7.669
7.921
7.475
7.648
820,415,872
-0.44(-5.47%)
May 12, 2008
8.532
8.632
7.921
8.090
232,660,672
-0.40(-4.68%)
May 09, 2008
8.439
8.525
8.396
8.487
55,653,812
+0.01(+0.14%)
May 08, 2008
8.442
8.543
8.371
8.475
61,205,600
+0.07(+0.84%)
May 07, 2008
8.391
8.615
8.356
8.404
108,730,488
+0.00(+0.02%)
May 06, 2008
8.334
8.441
8.213
8.403
66,902,244
+0.06(+0.75%)
May 05, 2008
8.306
8.394
8.258
8.341
50,173,512
-0.01(-0.17%)
May 02, 2008
8.342
8.382
8.249
8.354
67,488,320
+0.06(+0.69%)
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
.