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 (%)
Jul 29, 2005
4.213
4.279
4.201
4.253
53,261,576
+0.02(+0.53%)
Jul 28, 2005
4.250
4.260
4.208
4.231
43,889,820
-0.05(-1.17%)
Jul 27, 2005
4.201
4.296
4.179
4.281
56,389,744
+0.07(+1.72%)
Jul 26, 2005
4.189
4.229
4.151
4.208
42,303,160
+0.01(+0.25%)
Jul 25, 2005
4.158
4.232
4.156
4.198
36,399,356
+0.02(+0.50%)
Jul 22, 2005
4.189
4.207
4.139
4.177
50,803,156
-0.02(-0.45%)
Jul 21, 2005
4.250
4.267
4.189
4.196
53,577,056
-0.08(-1.78%)
Jul 20, 2005
4.207
4.308
4.184
4.272
77,606,152
+0.04(+0.86%)
Jul 19, 2005
4.307
4.324
4.215
4.236
102,332,200
-0.07(-1.61%)
Jul 18, 2005
4.308
4.331
4.283
4.305
87,956,192
-0.00(-0.08%)
Jul 15, 2005
4.255
4.317
4.255
4.308
102,484,440
+0.06(+1.30%)
Jul 14, 2005
4.264
4.272
4.234
4.253
86,366,640
+0.03(+0.82%)
Jul 13, 2005
4.155
4.246
4.153
4.219
71,464,440
+0.05(+1.29%)
Jul 12, 2005
4.172
4.189
4.146
4.165
55,871,660
-0.00(-0.08%)
Jul 11, 2005
4.207
4.222
4.162
4.169
58,123,432
-0.03(-0.62%)
Jul 08, 2005
4.129
4.200
4.129
4.194
68,164,352
+0.02(+0.54%)
Jul 07, 2005
4.077
4.175
4.060
4.172
83,160,328
+0.03(+0.79%)
Jul 06, 2005
4.112
4.220
4.096
4.139
63,189,044
+0.04(+1.05%)
Jul 05, 2005
3.991
4.112
3.982
4.096
98,353,112
+0.04(+0.98%)
Jul 01, 2005
4.120
4.125
4.053
4.056
46,849,536
-0.01(-0.13%)
Jun 30, 2005
4.115
4.160
4.060
4.061
64,567,312
-0.10(-2.33%)
Jun 29, 2005
4.103
4.181
4.093
4.158
44,805,576
+0.07(+1.73%)
Jun 28, 2005
4.086
4.112
4.051
4.087
41,619,524
+0.03(+0.64%)
Jun 27, 2005
4.094
4.103
4.030
4.061
41,223,584
-0.05(-1.22%)
Jun 24, 2005
4.189
4.191
4.084
4.112
58,398,968
-0.10(-2.42%)
Jun 23, 2005
4.224
4.246
4.175
4.213
68,230,920
-0.02(-0.45%)
Jun 22, 2005
4.246
4.267
4.219
4.232
72,136,496
-0.02(-0.45%)
Jun 21, 2005
4.118
4.267
4.099
4.251
101,450,016
+0.13(+3.19%)
Jun 20, 2005
4.099
4.134
4.077
4.120
48,765,564
-0.01(-0.25%)
Jun 17, 2005
4.160
4.172
4.113
4.131
79,905,392
+0.00(+0.04%)
Jun 16, 2005
4.094
4.146
4.091
4.129
67,301,848
+0.00(+0.08%)
Jun 15, 2005
4.103
4.148
4.032
4.125
62,691,224
+0.01(+0.13%)
Jun 14, 2005
4.108
4.125
4.086
4.120
58,107,800
-0.01(-0.17%)
Jun 13, 2005
4.025
4.129
4.017
4.127
110,621,488
+0.07(+1.66%)
Jun 10, 2005
3.970
4.060
3.947
4.060
77,064,920
+0.13(+3.25%)
Jun 09, 2005
3.868
3.963
3.866
3.932
47,050,980
+0.06(+1.47%)
Jun 08, 2005
3.904
3.911
3.868
3.875
34,359,452
-0.01(-0.36%)
Jun 07, 2005
3.892
3.935
3.887
3.889
30,807,560
-0.01(-0.31%)
Jun 06, 2005
3.927
3.965
3.887
3.901
33,140,948
-0.02(-0.62%)
Jun 03, 2005
3.896
3.934
3.889
3.925
39,675,132
+0.01(+0.18%)
Jun 02, 2005
3.892
3.923
3.878
3.918
40,234,312
+0.00(+0.00%)
Jun 01, 2005
3.878
3.937
3.878
3.918
47,856,172
+0.03(+0.76%)
May 31, 2005
3.896
3.908
3.880
3.889
64,531,420
-0.04(-1.14%)
May 27, 2005
3.939
3.963
3.921
3.934
32,251,240
-0.04(-1.00%)
May 26, 2005
3.942
4.017
3.934
3.973
70,574,728
+0.03(+0.79%)
May 25, 2005
3.889
3.944
3.882
3.942
50,425,160
+0.02(+0.44%)
May 24, 2005
3.873
3.927
3.861
3.925
41,572,636
+0.03(+0.75%)
May 23, 2005
3.871
3.927
3.871
3.896
61,595,440
+0.01(+0.22%)
May 20, 2005
3.887
3.930
3.877
3.887
60,286,636
-0.00(-0.04%)
May 19, 2005
3.861
3.896
3.840
3.889
73,996,376
-0.01(-0.18%)
May 18, 2005
3.816
3.941
3.775
3.896
198,186,944
+0.17(+4.64%)
May 17, 2005
3.590
3.723
3.585
3.723
92,978,968
+0.09(+2.57%)
May 16, 2005
3.552
3.636
3.529
3.630
54,884,124
+0.07(+1.89%)
May 13, 2005
3.500
3.585
3.476
3.562
74,421,840
+0.08(+2.33%)
May 12, 2005
3.533
3.548
3.481
3.481
55,380,788
-0.07(-1.99%)
May 11, 2005
3.538
3.552
3.495
3.552
50,001,432
+0.02(+0.54%)
May 10, 2005
3.541
3.557
3.507
3.533
53,408,028
-0.05(-1.40%)
May 09, 2005
3.533
3.593
3.529
3.583
52,448,856
-0.04(-1.14%)
May 06, 2005
3.619
3.643
3.597
3.624
37,759,680
+0.01(+0.24%)
May 05, 2005
3.624
3.640
3.574
3.616
39,348,652
-0.02(-0.48%)
May 04, 2005
3.628
3.654
3.588
3.633
50,229,504
+0.01(+0.14%)
May 03, 2005
3.623
3.674
3.595
3.628
52,182,000
+0.01(+0.14%)
May 02, 2005
3.554
3.628
3.550
3.623
71,931,584
+0.09(+2.44%)
Apr 29, 2005
3.507
3.554
3.497
3.536
68,508,776
+0.03(+0.84%)
Apr 28, 2005
3.446
3.531
3.422
3.507
84,373,040
+0.02(+0.64%)
Apr 27, 2005
3.498
3.503
3.445
3.484
103,008,312
-0.05(-1.47%)
Apr 26, 2005
3.567
3.567
3.498
3.536
93,418,320
-0.11(-2.99%)
Apr 25, 2005
3.628
3.649
3.612
3.645
35,737,140
+0.06(+1.54%)
Apr 22, 2005
3.619
3.643
3.567
3.590
58,688,976
-0.05(-1.42%)
Apr 21, 2005
3.576
3.668
3.567
3.642
60,224,116
+0.08(+2.38%)
Apr 20, 2005
3.550
3.588
3.547
3.557
49,098,988
-0.01(-0.29%)
Apr 19, 2005
3.531
3.586
3.531
3.567
50,389,268
+0.04(+1.03%)
Apr 18, 2005
3.567
3.590
3.488
3.531
95,730,872
-0.07(-1.92%)
Apr 15, 2005
3.714
3.716
3.586
3.600
116,934,552
-0.16(-4.18%)
Apr 14, 2005
3.778
3.778
3.742
3.757
81,791,896
-0.03(-0.91%)
Apr 13, 2005
3.723
3.811
3.721
3.792
72,998,424
+0.04(+1.11%)
Apr 12, 2005
3.706
3.766
3.690
3.750
40,885,528
+0.02(+0.65%)
Apr 11, 2005
3.740
3.768
3.711
3.726
41,283,788
-0.01(-0.32%)
Apr 08, 2005
3.757
3.782
3.733
3.738
39,243,300
-0.03(-0.73%)
Apr 07, 2005
3.761
3.790
3.725
3.766
42,847,288
+0.01(+0.14%)
Apr 06, 2005
3.747
3.795
3.725
3.761
59,318,780
+0.04(+0.97%)
Apr 05, 2005
3.775
3.820
3.723
3.725
72,851,392
-0.06(-1.60%)
Apr 04, 2005
3.750
3.787
3.723
3.785
89,997,832
+0.03(+0.92%)
Apr 01, 2005
3.792
3.807
3.700
3.750
94,723,656
-0.04(-1.05%)
Mar 31, 2005
3.792
3.807
3.764
3.790
117,802,264
-0.01(-0.27%)
Mar 30, 2005
3.714
3.825
3.676
3.801
259,145,648
+0.04(+1.01%)
Mar 29, 2005
3.419
3.775
3.414
3.763
261,209,856
+0.34(+10.06%)
Mar 28, 2005
3.424
3.450
3.386
3.419
44,563,032
-0.00(-0.10%)
Mar 24, 2005
3.408
3.457
3.400
3.422
37,144,352
+0.01(+0.25%)
Mar 23, 2005
3.412
3.438
3.381
3.414
73,654,272
-0.04(-1.25%)
Mar 22, 2005
3.481
3.505
3.445
3.457
56,889,880
-0.02(-0.69%)
Mar 21, 2005
3.464
3.503
3.460
3.481
57,468,740
+0.01(+0.25%)
Mar 18, 2005
3.521
3.522
3.467
3.472
113,386,712
-0.05(-1.37%)
Mar 17, 2005
3.481
3.541
3.476
3.521
56,758,476
+0.03(+0.79%)
Mar 16, 2005
3.455
3.500
3.438
3.493
67,028,048
+0.01(+0.40%)
Mar 15, 2005
3.493
3.512
3.440
3.479
50,020,536
-0.01(-0.30%)
Mar 14, 2005
3.464
3.505
3.453
3.490
52,388,076
+0.04(+1.30%)
Mar 11, 2005
3.545
3.567
3.429
3.445
82,769,016
-0.11(-3.16%)
Mar 10, 2005
3.557
3.567
3.503
3.557
40,310,140
-0.01(-0.24%)
Mar 09, 2005
3.593
3.635
3.540
3.566
57,380,752
-0.05(-1.34%)
Mar 08, 2005
3.590
3.621
3.583
3.614
47,133,176
+0.01(+0.24%)
Mar 07, 2005
3.543
3.631
3.541
3.605
78,986,736
+0.05(+1.51%)
Mar 04, 2005
3.611
3.617
3.548
3.552
64,651,248
-0.04(-1.20%)
Mar 03, 2005
3.569
3.611
3.550
3.595
45,002,968
+0.02(+0.53%)
Mar 02, 2005
3.524
3.600
3.510
3.576
41,360,196
-0.00(-0.10%)
Mar 01, 2005
3.585
3.593
3.516
3.579
51,190,412
-0.01(-0.38%)
Feb 28, 2005
3.533
3.607
3.533
3.593
52,329,612
+0.02(+0.68%)
Feb 25, 2005
3.502
3.583
3.500
3.569
41,128,652
+0.04(+1.08%)
Feb 24, 2005
3.481
3.552
3.438
3.531
68,897,768
+0.01(+0.39%)
Feb 23, 2005
3.552
3.559
3.497
3.517
57,954,984
-0.04(-1.02%)
Feb 22, 2005
3.585
3.647
3.554
3.554
56,496,832
-0.07(-2.05%)
Feb 18, 2005
3.605
3.664
3.586
3.628
54,932,748
+0.02(+0.67%)
Feb 17, 2005
3.657
3.711
3.593
3.604
133,098,664
-0.03(-0.95%)
Feb 16, 2005
3.611
3.671
3.598
3.638
100,185,784
-0.01(-0.28%)
Feb 15, 2005
3.573
3.655
3.567
3.649
93,737,272
+0.06(+1.69%)
Feb 14, 2005
3.619
3.645
3.550
3.588
108,880,280
-0.09(-2.49%)
Feb 11, 2005
3.671
3.714
3.662
3.680
99,608,080
-0.03(-0.84%)
Feb 10, 2005
3.662
3.721
3.635
3.711
151,174,176
-0.01(-0.23%)
Feb 09, 2005
3.818
3.845
3.631
3.719
591,468,544
+0.24(+6.90%)
Feb 08, 2005
3.510
3.531
3.476
3.479
47,183,536
-0.04(-1.13%)
Feb 07, 2005
3.533
3.545
3.507
3.519
32,240,820
-0.01(-0.39%)
Feb 04, 2005
3.424
3.543
3.422
3.533
53,751,292
+0.10(+2.76%)
Feb 03, 2005
3.412
3.507
3.403
3.438
55,002,792
+0.06(+1.69%)
Feb 02, 2005
3.419
3.426
3.379
3.381
45,493,840
-0.04(-1.26%)
Feb 01, 2005
3.403
3.479
3.398
3.424
53,445,076
+0.04(+1.17%)
Jan 31, 2005
3.355
3.415
3.353
3.384
54,929,856
+0.04(+1.29%)
Jan 28, 2005
3.351
3.365
3.263
3.341
105,656,024
-0.03(-0.77%)
Jan 27, 2005
3.382
3.405
3.329
3.367
62,022,060
-0.02(-0.51%)
Jan 26, 2005
3.402
3.422
3.367
3.384
69,579,672
-0.01(-0.36%)
Jan 25, 2005
3.446
3.452
3.391
3.396
66,274,372
-0.04(-1.16%)
Jan 24, 2005
3.446
3.488
3.426
3.436
65,470,912
-0.02(-0.50%)
Jan 21, 2005
3.443
3.490
3.443
3.453
63,800,900
-0.01(-0.15%)
Jan 20, 2005
3.441
3.509
3.440
3.459
52,572,156
-0.04(-1.28%)
Jan 19, 2005
3.529
3.540
3.498
3.503
48,861,656
-0.03(-0.73%)
Jan 18, 2005
3.460
3.554
3.450
3.529
83,747,872
+0.06(+1.79%)
Jan 14, 2005
3.443
3.478
3.419
3.467
55,515,664
+0.02(+0.60%)
Jan 13, 2005
3.465
3.505
3.440
3.446
57,305,500
-0.02(-0.45%)
Jan 12, 2005
3.464
3.481
3.391
3.462
73,168,608
-0.00(-0.05%)
Jan 11, 2005
3.507
3.509
3.369
3.464
121,366,312
-0.13(-3.65%)
Jan 10, 2005
3.574
3.604
3.557
3.595
48,218,540
-0.01(-0.14%)
Jan 07, 2005
3.619
3.628
3.588
3.600
79,470,664
-0.02(-0.57%)
Jan 06, 2005
3.635
3.655
3.597
3.621
52,269,988
-0.01(-0.19%)
Jan 05, 2005
3.602
3.654
3.595
3.628
65,898,112
+0.02(+0.43%)
Jan 04, 2005
3.636
3.655
3.555
3.612
53,754,768
-0.02(-0.66%)
Jan 03, 2005
3.649
3.671
3.626
3.636
47,814,496
+0.01(+0.38%)
Dec 31, 2004
3.650
3.662
3.616
3.623
31,234,180
-0.03(-0.76%)
Dec 30, 2004
3.652
3.666
3.645
3.650
23,724,038
-0.01(-0.33%)
Dec 29, 2004
3.643
3.673
3.635
3.662
32,078,160
-0.01(-0.14%)
Dec 28, 2004
3.635
3.671
3.616
3.668
31,972,808
+0.02(+0.66%)
Dec 27, 2004
3.612
3.664
3.595
3.643
36,149,868
+0.01(+0.14%)
Dec 23, 2004
3.649
3.666
3.628
3.638
24,796,088
-0.03(-0.71%)
Dec 22, 2004
3.657
3.669
3.628
3.664
39,172,100
+0.00(+0.00%)
Dec 21, 2004
3.624
3.669
3.623
3.664
50,850,620
+0.04(+1.10%)
Dec 20, 2004
3.621
3.657
3.612
3.624
42,666,108
+0.00(+0.10%)
Dec 17, 2004
3.636
3.643
3.590
3.621
90,767,136
-0.02(-0.43%)
Dec 16, 2004
3.552
3.638
3.547
3.636
73,309,848
+0.06(+1.64%)
Dec 15, 2004
3.547
3.581
3.541
3.578
63,938,668
+0.02(+0.53%)
Dec 14, 2004
3.585
3.593
3.550
3.559
44,625,552
-0.02(-0.48%)
Dec 13, 2004
3.607
3.616
3.514
3.576
42,572,332
-0.02(-0.53%)
Dec 10, 2004
3.614
3.633
3.541
3.595
45,625,244
-0.01(-0.29%)
Dec 09, 2004
3.662
3.662
3.528
3.605
67,081,884
-0.03(-0.71%)
Dec 08, 2004
3.655
3.662
3.617
3.631
61,735,524
-0.01(-0.28%)
Dec 07, 2004
3.662
3.728
3.633
3.642
73,412,304
-0.04(-1.17%)
Dec 06, 2004
3.600
3.707
3.586
3.685
72,291,632
+0.06(+1.62%)
Dec 03, 2004
3.586
3.630
3.579
3.626
79,906,552
+0.07(+2.04%)
Dec 02, 2004
3.524
3.576
3.521
3.554
45,196,888
+0.01(+0.24%)
Dec 01, 2004
3.471
3.547
3.455
3.545
56,870,776
+0.09(+2.60%)
Nov 30, 2004
3.452
3.467
3.434
3.455
45,222,936
-0.02(-0.50%)
Nov 29, 2004
3.476
3.498
3.436
3.472
47,163,856
-0.01(-0.35%)
Nov 26, 2004
3.467
3.484
3.467
3.484
13,808,729
+0.01(+0.15%)
Nov 24, 2004
3.478
3.498
3.460
3.479
33,702,444
-0.00(-0.10%)
Nov 23, 2004
3.474
3.498
3.453
3.483
47,221,164
-0.01(-0.20%)
Nov 22, 2004
3.457
3.495
3.446
3.490
58,041,232
+0.02(+0.60%)
Nov 19, 2004
3.498
3.514
3.469
3.469
59,648,728
-0.03(-0.89%)
Nov 18, 2004
3.488
3.519
3.467
3.500
71,561,688
+0.01(+0.30%)
Nov 17, 2004
3.673
3.683
3.459
3.490
225,872,128
+0.09(+2.64%)
Nov 16, 2004
3.343
3.421
3.313
3.400
96,849,232
+0.04(+1.34%)
Nov 15, 2004
3.334
3.369
3.325
3.355
73,368,312
+0.01(+0.41%)
Nov 12, 2004
3.327
3.360
3.282
3.341
87,256,928
+0.02(+0.47%)
Nov 11, 2004
3.267
3.367
3.256
3.325
70,365,760
+0.05(+1.48%)
Nov 10, 2004
3.372
3.382
3.270
3.277
93,053,056
-0.13(-3.71%)
Nov 09, 2004
3.431
3.455
3.403
3.403
54,184,860
-0.02(-0.56%)
Nov 08, 2004
3.386
3.440
3.386
3.422
46,694,400
+0.02(+0.61%)
Nov 05, 2004
3.415
3.448
3.389
3.402
60,467,816
+0.03(+0.82%)
Nov 04, 2004
3.282
3.384
3.274
3.374
53,149,280
+0.09(+2.79%)
Nov 03, 2004
3.348
3.365
3.275
3.282
59,802,708
+0.00(+0.00%)
Nov 02, 2004
3.243
3.336
3.206
3.282
55,608,860
+0.04(+1.28%)
Nov 01, 2004
3.208
3.267
3.196
3.241
49,950,492
+0.02(+0.54%)
Oct 29, 2004
3.163
3.227
3.163
3.224
60,524,548
+0.03(+0.92%)
Oct 28, 2004
3.161
3.206
3.158
3.194
46,103,960
+0.01(+0.22%)
Oct 27, 2004
3.092
3.206
3.087
3.187
67,623,120
+0.10(+3.30%)
Oct 26, 2004
3.110
3.125
3.039
3.085
75,277,400
-0.01(-0.28%)
Oct 25, 2004
3.058
3.116
3.054
3.094
41,277,996
-0.01(-0.17%)
Oct 22, 2004
3.149
3.172
3.097
3.099
46,659,088
-0.07(-2.29%)
Oct 21, 2004
3.142
3.194
3.132
3.172
43,543,660
+0.02(+0.71%)
Oct 20, 2004
3.127
3.154
3.104
3.149
56,238,080
-0.00(-0.05%)
Oct 19, 2004
3.163
3.194
3.144
3.151
58,332,400
-0.00(-0.05%)
Oct 18, 2004
3.144
3.167
3.118
3.153
69,611,504
+0.01(+0.22%)
Oct 15, 2004
3.175
3.201
3.144
3.146
57,891,308
-0.03(-0.92%)
Oct 14, 2004
3.180
3.239
3.146
3.175
68,487,936
-0.09(-2.75%)
Oct 13, 2004
3.239
3.281
3.222
3.265
65,285,100
+0.06(+2.00%)
Oct 12, 2004
3.187
3.229
3.144
3.201
49,098,408
-0.02(-0.59%)
Oct 11, 2004
3.192
3.236
3.175
3.220
29,683,990
+0.01(+0.43%)
Oct 08, 2004
3.270
3.282
3.175
3.206
51,325,868
-0.08(-2.47%)
Oct 07, 2004
3.282
3.308
3.260
3.287
46,298,460
-0.03(-0.78%)
Oct 06, 2004
3.265
3.315
3.255
3.313
39,528,680
+0.03(+1.05%)
Oct 05, 2004
3.227
3.284
3.218
3.279
62,626,968
-0.01(-0.42%)
Oct 04, 2004
3.303
3.360
3.284
3.293
56,496,252
-0.01(-0.31%)
Oct 01, 2004
3.258
3.338
3.258
3.303
49,540,660
+0.06(+1.97%)
Sep 30, 2004
3.199
3.282
3.196
3.239
63,502,208
+0.04(+1.24%)
Sep 29, 2004
3.151
3.199
3.129
3.199
49,310,272
+0.05(+1.54%)
Sep 28, 2004
3.172
3.189
3.123
3.151
52,731,340
-0.03(-0.87%)
Sep 27, 2004
3.170
3.211
3.153
3.179
57,730,384
-0.03(-0.97%)
Sep 24, 2004
3.255
3.270
3.201
3.210
66,742,092
-0.04(-1.38%)
Sep 23, 2004
3.220
3.279
3.220
3.255
52,386,340
+0.04(+1.18%)
Sep 22, 2004
3.217
3.246
3.213
3.217
55,700,896
-0.01(-0.43%)
Sep 21, 2004
3.205
3.243
3.201
3.230
51,828,896
+0.05(+1.58%)
Sep 20, 2004
3.134
3.229
3.134
3.180
63,252,716
+0.05(+1.66%)
Sep 17, 2004
3.154
3.161
3.118
3.129
71,602,784
-0.02(-0.60%)
Sep 16, 2004
3.146
3.172
3.144
3.148
39,085,272
-0.01(-0.33%)
Sep 15, 2004
3.180
3.186
3.130
3.158
56,542,560
-0.02(-0.65%)
Sep 14, 2004
3.189
3.205
3.179
3.179
57,887,836
-0.04(-1.13%)
Sep 13, 2004
3.172
3.237
3.163
3.215
54,089,928
+0.06(+1.75%)
Sep 10, 2004
3.130
3.189
3.130
3.160
42,487,816
+0.03(+0.94%)
Sep 09, 2004
3.097
3.168
3.092
3.130
54,635,792
+0.03(+1.00%)
Sep 08, 2004
3.077
3.115
3.077
3.099
61,291,536
-0.01(-0.28%)
Sep 07, 2004
3.075
3.111
3.075
3.108
48,419,404
+0.05(+1.64%)
Sep 03, 2004
3.066
3.075
3.037
3.058
73,420,992
-0.06(-1.78%)
Sep 02, 2004
3.087
3.116
3.075
3.113
35,338,304
+0.02(+0.56%)
Sep 01, 2004
3.084
3.104
3.066
3.096
46,938,100
+0.01(+0.17%)
Aug 31, 2004
3.087
3.099
3.051
3.091
41,387,404
-0.01(-0.17%)
Aug 30, 2004
3.130
3.154
3.091
3.096
49,907,656
-0.06(-1.86%)
Aug 27, 2004
3.142
3.168
3.142
3.154
35,815,864
+0.01(+0.38%)
Aug 26, 2004
3.122
3.161
3.122
3.142
41,393,192
+0.02(+0.50%)
Aug 25, 2004
3.065
3.148
3.058
3.127
64,177,160
+0.07(+2.38%)
Aug 24, 2004
3.089
3.116
3.034
3.054
71,211,480
-0.03(-1.12%)
Aug 23, 2004
3.058
3.141
3.058
3.089
55,825,932
-0.04(-1.27%)
Aug 20, 2004
3.059
3.135
3.058
3.129
79,258,224
+0.07(+2.26%)
Aug 19, 2004
3.025
3.091
3.023
3.059
76,983,880
+0.03(+1.03%)
Aug 18, 2004
2.890
3.077
2.890
3.028
99,283,920
+0.11(+3.73%)
Aug 17, 2004
2.920
2.945
2.904
2.920
81,456,160
+0.00(+0.00%)
Aug 16, 2004
2.856
2.921
2.852
2.920
106,650,504
+0.07(+2.42%)
Aug 13, 2004
2.925
2.926
2.830
2.850
158,167,392
-0.08(-2.65%)
Aug 12, 2004
2.956
2.956
2.778
2.928
468,778,368
-0.44(-13.17%)
Aug 11, 2004
3.445
3.445
3.306
3.372
62,933,188
-0.07(-2.16%)
Aug 10, 2004
3.462
3.490
3.424
3.446
38,663,284
+0.01(+0.35%)
Aug 09, 2004
3.422
3.472
3.421
3.434
34,728,184
-0.00(-0.10%)
Aug 06, 2004
3.502
3.502
3.415
3.438
52,529,320
-0.10(-2.93%)
Aug 05, 2004
3.543
3.571
3.524
3.541
54,093,400
+0.01(+0.29%)
Aug 04, 2004
3.472
3.550
3.471
3.531
40,447,912
+0.03(+0.94%)
Aug 03, 2004
3.505
3.512
3.483
3.498
42,995,476
-0.02(-0.59%)
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
.