Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HP Inc (NY: HPQ )

35.99 -0.46 (-1.26%)
Streaming Delayed Price Updated: 12:19 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.300 4.622 4.622 4.622 169,519,264 -0.07(-1.50%)
Oct 29, 2015 4.737 4.761 4.676 4.693 58,276,988 -0.10(-2.18%)
Oct 28, 2015 4.718 4.801 4.697 4.797 48,627,896 +0.09(+1.93%)
Oct 27, 2015 4.787 4.807 4.688 4.706 88,530,552 -0.11(-2.21%)
Oct 26, 2015 4.962 4.976 4.804 4.813 58,400,700 -0.16(-3.31%)
Oct 23, 2015 4.969 5.015 4.926 4.977 48,552,232 +0.04(+0.90%)
Oct 22, 2015 4.862 4.958 4.862 4.933 46,460,832 +0.09(+1.91%)
Oct 21, 2015 4.902 4.934 4.837 4.840 48,349,104 -0.06(-1.16%)
Oct 20, 2015 4.941 4.964 4.880 4.897 48,146,496 -0.07(-1.45%)
Oct 19, 2015 4.904 4.982 4.888 4.969 72,860,496 +0.02(+0.42%)
Oct 16, 2015 4.952 4.965 4.890 4.948 70,267,832 +0.02(+0.31%)
Oct 15, 2015 4.979 5.017 4.926 4.933 68,962,528 -0.11(-2.21%)
Oct 14, 2015 4.994 5.052 4.962 5.044 50,200,740 +0.03(+0.65%)
Oct 13, 2015 4.976 5.075 4.960 5.012 51,328,112 -0.01(-0.24%)
Oct 12, 2015 5.008 5.034 4.940 5.024 49,602,132 +0.00(+0.00%)
Oct 09, 2015 4.996 5.104 4.981 5.024 138,876,704 +0.02(+0.41%)
Oct 08, 2015 4.799 5.006 4.784 5.003 117,036,592 +0.20(+4.18%)
Oct 07, 2015 4.820 4.845 4.758 4.802 100,171,552 +0.00(+0.04%)
Oct 06, 2015 4.655 4.821 4.648 4.801 122,865,632 +0.14(+3.02%)
Oct 05, 2015 4.518 4.670 4.499 4.660 92,691,488 +0.19(+4.26%)
Oct 02, 2015 4.288 4.470 4.286 4.470 90,843,920 +0.12(+2.84%)
Oct 01, 2015 4.376 4.408 4.299 4.346 72,909,968 -0.04(-1.02%)
Sep 30, 2015 4.298 4.408 4.276 4.391 112,581,976 +0.16(+3.89%)
Sep 29, 2015 4.197 4.278 4.166 4.226 99,165,640 +0.01(+0.33%)
Sep 28, 2015 4.199 4.269 4.183 4.213 87,861,120 -0.08(-1.76%)
Sep 25, 2015 4.357 4.364 4.245 4.288 74,036,048 -0.04(-0.99%)
Sep 24, 2015 4.317 4.343 4.276 4.331 80,882,472 -0.04(-0.90%)
Sep 23, 2015 4.398 4.417 4.336 4.370 65,037,568 -0.03(-0.62%)
Sep 22, 2015 4.439 4.508 4.352 4.398 186,259,392 -0.14(-2.99%)
Sep 21, 2015 4.489 4.578 4.489 4.533 93,379,672 -0.02(-0.38%)
Sep 18, 2015 4.715 4.720 4.535 4.550 171,939,568 -0.18(-3.74%)
Sep 17, 2015 4.763 4.846 4.717 4.727 99,555,512 -0.15(-3.16%)
Sep 16, 2015 4.758 4.894 4.720 4.881 188,158,736 +0.25(+5.29%)
Sep 15, 2015 4.662 4.717 4.622 4.636 0 +0.00(+0.00%)
Sep 14, 2015 4.662 4.717 4.622 4.636 75,723,336 -0.02(-0.41%)
Sep 11, 2015 4.660 4.682 4.616 4.655 66,841,416 -0.03(-0.66%)
Sep 10, 2015 4.662 4.715 4.604 4.686 60,253,480 +0.01(+0.26%)
Sep 09, 2015 4.782 4.802 4.665 4.674 68,262,960 -0.06(-1.20%)
Sep 08, 2015 4.703 4.736 4.669 4.730 59,963,508 +0.10(+2.22%)
Sep 04, 2015 9.403 4.628 4.628 4.628 95,502,864 -0.20(-4.05%)
Sep 03, 2015 4.806 4.921 4.790 4.823 63,526,580 +0.02(+0.46%)
Sep 02, 2015 4.826 4.828 4.700 4.801 65,947,996 +0.03(+0.68%)
Sep 01, 2015 4.696 4.826 4.689 4.768 104,789,672 -0.04(-0.89%)
Aug 31, 2015 4.768 4.821 4.751 4.811 86,557,200 +0.01(+0.11%)
Aug 28, 2015 4.749 4.823 4.742 4.806 86,845,416 +0.04(+0.86%)
Aug 27, 2015 4.696 4.777 4.660 4.765 103,316,712 +0.12(+2.55%)
Aug 26, 2015 4.520 4.652 4.453 4.646 133,181,136 +0.24(+5.49%)
Aug 25, 2015 4.660 4.694 4.398 4.405 137,508,944 -0.16(-3.42%)
Aug 24, 2015 4.391 4.760 4.261 4.561 205,816,544 -0.15(-3.17%)
Aug 21, 2015 4.621 5.046 4.619 4.710 218,034,256 +0.02(+0.44%)
Aug 20, 2015 4.717 4.777 4.665 4.689 96,827,752 -0.07(-1.41%)
Aug 19, 2015 4.833 4.864 4.734 4.756 94,778,696 -0.11(-2.29%)
Aug 18, 2015 4.861 4.899 4.837 4.868 62,741,116 -0.04(-0.77%)
Aug 17, 2015 4.886 4.938 4.849 4.905 47,970,824 -0.02(-0.35%)
Aug 14, 2015 4.878 4.943 4.871 4.922 44,300,616 +0.04(+0.91%)
Aug 13, 2015 4.972 5.042 4.876 4.878 49,688,220 -0.11(-2.23%)
Aug 12, 2015 4.988 4.994 4.866 4.989 77,572,584 -0.04(-0.75%)
Aug 11, 2015 5.133 5.138 5.024 5.027 54,655,612 -0.16(-3.04%)
Aug 10, 2015 5.053 5.193 5.051 5.185 57,681,504 +0.14(+2.82%)
Aug 07, 2015 5.147 5.180 5.041 5.042 60,531,428 -0.13(-2.42%)
Aug 06, 2015 5.212 5.277 5.162 5.168 61,980,496 -0.03(-0.53%)
Aug 05, 2015 5.147 5.209 5.138 5.195 60,473,512 +0.09(+1.81%)
Aug 04, 2015 5.152 5.176 5.061 5.102 73,762,344 -0.04(-0.87%)
Aug 03, 2015 5.245 5.257 5.114 5.147 67,303,368 -0.09(-1.64%)
Jul 31, 2015 5.265 5.284 5.226 5.233 69,555,216 -0.02(-0.33%)
Jul 30, 2015 5.181 5.259 5.157 5.250 41,165,384 +0.05(+1.06%)
Jul 29, 2015 5.181 5.221 5.159 5.195 49,990,944 +0.01(+0.10%)
Jul 28, 2015 5.231 5.235 5.145 5.190 46,849,724 +0.00(+0.07%)
Jul 27, 2015 5.228 5.228 5.157 5.186 58,163,772 -0.10(-1.82%)
Jul 24, 2015 5.346 5.385 5.236 5.283 135,980,016 -0.07(-1.35%)
Jul 23, 2015 5.319 5.394 5.281 5.355 88,808,832 +0.08(+1.49%)
Jul 22, 2015 5.216 5.279 5.204 5.276 71,231,560 +0.02(+0.36%)
Jul 21, 2015 5.169 5.262 5.159 5.257 99,411,176 +0.04(+0.69%)
Jul 20, 2015 5.212 5.236 5.160 5.221 69,777,032 +0.02(+0.30%)
Jul 17, 2015 5.202 5.221 5.135 5.205 71,934,472 +0.00(+0.03%)
Jul 16, 2015 5.252 5.272 5.202 5.204 62,477,588 -0.03(-0.49%)
Jul 15, 2015 5.238 5.262 5.212 5.229 69,310,320 -0.00(-0.03%)
Jul 14, 2015 5.259 5.269 5.223 5.231 50,761,300 -0.04(-0.75%)
Jul 13, 2015 5.305 5.312 5.232 5.271 39,245,108 +0.02(+0.29%)
Jul 10, 2015 5.281 5.295 5.202 5.255 54,112,748 +0.04(+0.86%)
Jul 09, 2015 5.269 5.288 5.202 5.210 75,994,504 -0.01(-0.20%)
Jul 08, 2015 5.228 5.260 5.199 5.221 90,202,120 -0.06(-1.14%)
Jul 07, 2015 5.233 5.332 5.180 5.281 105,745,496 +0.04(+0.75%)
Jul 06, 2015 5.209 5.252 5.096 5.241 67,546,368 -0.02(-0.39%)
Jul 02, 2015 10.53 5.262 5.262 5.262 100,822,344 +0.03(+0.56%)
Jul 01, 2015 5.200 5.238 5.135 5.233 107,030,976 +0.09(+1.70%)
Jun 30, 2015 5.156 5.180 5.061 5.145 112,872,000 +0.01(+0.13%)
Jun 29, 2015 5.200 5.214 5.126 5.138 96,283,424 -0.10(-1.83%)
Jun 26, 2015 5.243 5.351 5.229 5.235 118,606,312 -0.12(-2.18%)
Jun 25, 2015 5.437 5.437 5.327 5.351 55,632,312 -0.06(-1.05%)
Jun 24, 2015 5.409 5.447 5.404 5.408 59,744,144 -0.02(-0.28%)
Jun 23, 2015 10.94 5.435 5.407 5.423 69,391,816 -0.01(-0.22%)
Jun 22, 2015 5.480 5.487 5.433 5.435 66,422,716 -0.02(-0.31%)
Jun 19, 2015 5.480 5.504 5.452 5.452 87,283,592 -0.05(-0.87%)
Jun 18, 2015 5.529 5.583 5.490 5.500 89,049,840 -0.02(-0.40%)
Jun 17, 2015 10.87 5.540 5.427 5.523 64,131,784 +0.10(+1.77%)
Jun 16, 2015 5.439 5.445 5.397 5.427 75,889,408 -0.01(-0.19%)
Jun 15, 2015 5.533 5.533 5.427 5.437 71,171,848 -0.12(-2.16%)
Jun 12, 2015 5.569 5.603 5.521 5.557 30,476,626 -0.02(-0.34%)
Jun 11, 2015 5.648 5.675 5.567 5.576 51,889,540 -0.07(-1.19%)
Jun 10, 2015 5.600 5.684 5.600 5.643 38,821,712 +0.06(+1.01%)
Jun 09, 2015 5.600 5.632 5.537 5.586 47,844,696 -0.02(-0.34%)
Jun 08, 2015 5.619 5.646 5.555 5.605 55,345,256 -0.04(-0.70%)
Jun 05, 2015 5.715 5.733 5.626 5.644 70,762,416 -0.07(-1.14%)
Jun 04, 2015 5.751 5.800 5.689 5.709 75,153,704 -0.11(-1.94%)
Jun 03, 2015 5.831 5.874 5.804 5.823 61,611,052 +0.01(+0.24%)
Jun 02, 2015 5.771 5.877 5.715 5.809 57,457,220 +0.02(+0.36%)
Jun 01, 2015 5.728 5.828 5.711 5.788 53,962,604 +0.06(+1.08%)
May 29, 2015 5.764 5.778 5.703 5.727 72,307,080 -0.04(-0.74%)
May 28, 2015 5.780 5.814 5.739 5.769 40,011,836 -0.02(-0.38%)
May 27, 2015 5.766 5.799 5.696 5.792 80,579,248 +0.07(+1.20%)
May 26, 2015 5.910 5.936 5.703 5.723 99,365,928 -0.24(-3.97%)
May 22, 2015 11.75 5.960 5.960 5.960 183,690,368 +0.16(+2.75%)
May 21, 2015 5.675 5.819 5.661 5.800 78,161,224 +0.13(+2.30%)
May 20, 2015 5.728 5.735 5.619 5.670 69,992,496 -0.06(-0.99%)
May 19, 2015 5.699 5.743 5.693 5.727 44,756,520 +0.03(+0.45%)
May 18, 2015 5.742 5.747 5.660 5.701 51,126,216 -0.06(-1.04%)
May 15, 2015 5.761 5.783 5.708 5.761 56,723,884 -0.02(-0.30%)
May 14, 2015 5.745 5.783 5.727 5.778 35,647,528 +0.07(+1.20%)
May 13, 2015 5.660 5.740 5.653 5.709 36,487,444 +0.07(+1.15%)
May 12, 2015 5.713 5.721 5.641 5.644 52,661,620 -0.13(-2.31%)
May 11, 2015 5.727 5.799 5.720 5.778 58,151,696 +0.05(+0.87%)
May 08, 2015 5.689 5.744 5.651 5.728 44,077,336 +0.10(+1.80%)
May 07, 2015 5.564 5.657 5.533 5.627 45,228,860 +0.05(+0.98%)
May 06, 2015 5.691 5.723 5.529 5.572 49,345,660 -0.11(-1.99%)
May 05, 2015 5.733 5.773 5.646 5.685 50,891,236 -0.08(-1.46%)
May 04, 2015 5.795 5.811 5.757 5.769 29,559,524 -0.03(-0.44%)
May 01, 2015 5.692 5.817 5.692 5.795 67,592,720 +0.14(+2.52%)
Apr 30, 2015 5.711 5.737 5.630 5.653 61,353,880 -0.06(-1.05%)
Apr 29, 2015 5.682 5.754 5.639 5.713 50,396,616 +0.01(+0.24%)
Apr 28, 2015 5.691 5.699 5.612 5.699 52,117,540 +0.03(+0.51%)
Apr 27, 2015 5.725 5.725 5.658 5.670 49,058,244 -0.03(-0.57%)
Apr 24, 2015 5.787 5.787 5.684 5.703 44,449,768 -0.02(-0.36%)
Apr 23, 2015 5.692 5.778 5.680 5.723 50,233,816 -0.02(-0.39%)
Apr 22, 2015 5.709 5.769 5.663 5.745 52,890,588 +0.05(+0.90%)
Apr 21, 2015 5.742 5.764 5.644 5.694 54,614,924 -0.03(-0.60%)
Apr 20, 2015 5.595 5.735 5.593 5.728 62,395,708 +0.15(+2.71%)
Apr 17, 2015 5.583 5.622 5.543 5.577 62,195,488 -0.05(-0.85%)
Apr 16, 2015 5.649 5.687 5.624 5.625 44,091,884 -0.04(-0.70%)
Apr 15, 2015 5.612 5.704 5.595 5.665 65,334,716 +0.09(+1.60%)
Apr 14, 2015 5.605 5.607 5.492 5.576 66,054,248 -0.03(-0.55%)
Apr 13, 2015 5.505 5.632 5.469 5.607 114,916,768 +0.10(+1.84%)
Apr 10, 2015 5.428 5.523 5.370 5.505 90,518,440 +0.10(+1.78%)
Apr 09, 2015 5.409 5.446 5.378 5.409 44,001,544 +0.01(+0.10%)
Apr 08, 2015 5.401 5.481 5.336 5.404 68,033,712 +0.02(+0.32%)
Apr 07, 2015 5.440 5.453 5.387 5.387 49,253,916 -0.07(-1.29%)
Apr 06, 2015 5.327 5.466 5.315 5.457 53,839,760 +0.07(+1.37%)
Apr 02, 2015 10.73 5.384 5.384 5.384 54,760,868 +0.02(+0.35%)
Apr 01, 2015 5.461 5.463 5.353 5.365 90,558,528 +0.02(+0.42%)
Mar 31, 2015 5.365 5.392 5.322 5.343 80,033,408 -0.07(-1.30%)
Mar 30, 2015 5.466 5.483 5.397 5.413 64,846,692 +0.01(+0.25%)
Mar 27, 2015 5.523 5.543 5.320 5.399 114,584,656 -0.09(-1.62%)
Mar 26, 2015 5.471 5.586 5.413 5.488 79,951,968 -0.03(-0.59%)
Mar 25, 2015 5.730 5.744 5.521 5.521 65,982,488 -0.19(-3.33%)
Mar 24, 2015 5.730 5.744 5.677 5.711 64,774,016 -0.02(-0.42%)
Mar 23, 2015 5.709 5.785 5.699 5.735 74,211,480 +0.03(+0.51%)
Mar 20, 2015 5.634 5.758 5.634 5.706 146,631,536 +0.08(+1.34%)
Mar 19, 2015 5.648 5.665 5.595 5.631 68,711,760 -0.03(-0.58%)
Mar 18, 2015 5.548 5.685 5.514 5.663 81,008,464 +0.10(+1.85%)
Mar 17, 2015 5.535 5.567 5.521 5.560 60,705,080 +0.01(+0.15%)
Mar 16, 2015 5.555 5.608 5.519 5.552 72,899,480 -0.01(-0.15%)
Mar 13, 2015 5.588 5.588 5.487 5.560 86,585,624 -0.05(-0.89%)
Mar 12, 2015 5.423 5.624 5.403 5.610 153,118,080 +0.02(+0.34%)
Mar 11, 2015 5.655 5.655 5.557 5.591 80,269,744 -0.01(-0.18%)
Mar 10, 2015 5.694 5.694 5.571 5.601 97,002,112 -0.05(-0.85%)
Mar 09, 2015 5.663 5.673 5.593 5.649 82,456,824 -0.04(-0.69%)
Mar 06, 2015 5.795 5.821 5.677 5.689 101,560,256 -0.14(-2.41%)
Mar 05, 2015 5.877 5.886 5.802 5.829 106,294,664 -0.03(-0.56%)
Mar 04, 2015 11.81 5.927 5.831 5.862 90,355,584 -0.07(-1.10%)
Mar 03, 2015 11.97 12.02 5.915 5.927 79,824,360 -0.06(-1.00%)
Mar 02, 2015 5.973 6.023 5.915 5.987 91,682,488 +0.01(+0.23%)
Feb 27, 2015 5.826 5.999 5.816 5.973 172,285,936 +0.14(+2.44%)
Feb 26, 2015 11.83 11.88 5.776 5.831 189,568,832 -0.11(-1.90%)
Feb 25, 2015 12.13 12.24 5.901 5.944 367,275,904 -0.65(-9.92%)
Feb 24, 2015 6.556 6.636 6.517 6.599 94,274,800 +0.05(+0.79%)
Feb 23, 2015 6.598 6.601 6.502 6.548 58,019,952 -0.03(-0.52%)
Feb 20, 2015 6.574 6.599 6.486 6.582 43,852,596 +0.00(+0.03%)
Feb 19, 2015 6.541 6.585 6.489 6.580 33,433,052 +0.04(+0.60%)
Feb 18, 2015 6.615 6.615 6.500 6.541 48,095,936 -0.07(-0.99%)
Feb 17, 2015 6.610 6.663 6.567 6.606 44,151,204 -0.01(-0.08%)
Feb 13, 2015 13.13 6.611 6.611 6.611 42,578,048 +0.03(+0.50%)
Feb 12, 2015 6.591 6.661 6.555 6.579 53,566,760 +0.03(+0.50%)
Feb 11, 2015 6.496 6.591 6.495 6.546 46,388,324 +0.05(+0.77%)
Feb 10, 2015 6.496 6.568 6.457 6.496 45,384,908 +0.04(+0.66%)
Feb 09, 2015 6.486 6.487 6.397 6.454 46,474,300 -0.05(-0.82%)
Feb 06, 2015 6.505 6.627 6.486 6.507 48,885,480 +0.00(+0.00%)
Feb 05, 2015 6.510 6.546 6.481 6.507 36,769,180 +0.01(+0.13%)
Feb 04, 2015 6.448 6.565 6.448 6.498 61,122,420 +0.02(+0.34%)
Feb 03, 2015 6.292 6.481 6.292 6.476 85,213,832 +0.22(+3.56%)
Feb 02, 2015 6.217 6.268 6.076 6.253 90,166,008 +0.06(+0.94%)
Jan 30, 2015 6.416 6.426 6.183 6.195 102,050,272 -0.28(-4.27%)
Jan 29, 2015 6.395 6.496 6.301 6.471 59,209,688 +0.10(+1.56%)
Jan 28, 2015 6.486 6.534 6.363 6.371 62,152,092 -0.03(-0.54%)
Jan 27, 2015 6.423 6.490 6.296 6.406 100,328,160 -0.25(-3.81%)
Jan 26, 2015 6.814 6.814 6.633 6.659 65,702,772 -0.21(-3.09%)
Jan 23, 2015 6.851 6.901 6.817 6.872 41,655,260 +0.00(+0.05%)
Jan 22, 2015 6.673 6.874 6.615 6.868 68,130,760 +0.26(+3.86%)
Jan 21, 2015 13.17 6.682 13.13 6.613 48,942,884 -0.01(-0.13%)
Jan 20, 2015 6.591 6.670 6.534 6.622 59,725,608 +0.05(+0.73%)
Jan 16, 2015 12.99 6.574 6.574 6.574 83,334,624 +0.03(+0.39%)
Jan 15, 2015 13.53 13.59 6.544 6.548 80,296,952 -0.22(-3.22%)
Jan 14, 2015 6.771 6.778 6.651 6.766 60,521,112 -0.06(-0.88%)
Jan 13, 2015 13.70 13.95 13.53 6.826 67,301,032 -0.02(-0.28%)
Jan 12, 2015 6.975 6.995 6.819 6.844 52,118,292 -0.13(-1.84%)
Jan 09, 2015 7.002 7.047 6.895 6.973 56,600,492 -0.00(-0.02%)
Jan 08, 2015 6.879 7.011 6.872 6.975 57,223,836 +0.16(+2.39%)
Jan 07, 2015 6.779 6.815 6.726 6.812 61,286,856 +0.08(+1.17%)
Jan 06, 2015 6.836 6.896 6.673 6.733 69,919,744 -0.05(-0.76%)
Jan 05, 2015 6.824 6.874 6.733 6.784 63,182,652 -0.11(-1.66%)
Jan 02, 2015 6.868 6.940 6.786 6.899 57,227,264 +0.02(+0.27%)
Dec 31, 2014 13.97 6.880 6.880 6.880 46,311,400 -0.10(-1.45%)
Dec 30, 2014 6.956 7.007 6.952 6.982 33,591,808 +0.00(+0.02%)
Dec 29, 2014 6.958 7.012 6.927 6.980 43,153,044 +0.00(+0.02%)
Dec 26, 2014 6.949 7.021 6.944 6.978 28,552,256 +0.03(+0.39%)
Dec 24, 2014 13.88 6.951 6.951 6.951 35,507,952 +0.03(+0.45%)
Dec 23, 2014 6.848 6.961 6.846 6.920 56,370,840 +0.10(+1.41%)
Dec 22, 2014 6.855 6.928 6.776 6.824 63,034,828 -0.02(-0.25%)
Dec 19, 2014 6.820 6.903 6.803 6.841 108,463,568 +0.01(+0.20%)
Dec 18, 2014 6.702 6.831 6.680 6.827 72,416,072 +0.20(+3.03%)
Dec 17, 2014 6.522 6.646 6.500 6.627 67,235,232 +0.23(+3.56%)
Dec 16, 2014 12.76 6.568 12.73 6.399 66,546,020 -0.05(-0.77%)
Dec 15, 2014 6.524 6.556 6.414 6.448 72,560,560 -0.07(-1.05%)
Dec 12, 2014 6.551 6.614 6.492 6.517 77,728,632 -0.08(-1.20%)
Dec 11, 2014 6.395 6.669 6.395 6.596 71,831,008 +0.19(+2.97%)
Dec 10, 2014 6.438 6.548 6.392 6.406 80,240,136 -0.14(-2.20%)
Dec 09, 2014 6.436 6.579 6.402 6.550 61,538,040 -0.04(-0.68%)
Dec 08, 2014 6.644 6.670 6.534 6.594 70,419,184 -0.19(-2.76%)
Dec 05, 2014 6.706 6.798 6.690 6.781 52,308,628 +0.08(+1.23%)
Dec 04, 2014 6.695 6.730 6.632 6.699 43,665,652 +0.00(+0.05%)
Dec 03, 2014 6.649 6.745 6.647 6.695 64,602,332 +0.02(+0.26%)
Dec 02, 2014 6.575 6.742 6.531 6.678 56,403,548 +0.07(+1.01%)
Dec 01, 2014 6.601 6.716 6.591 6.611 82,171,200 -0.09(-1.28%)
Nov 28, 2014 6.644 6.785 6.627 6.697 44,918,804 -0.02(-0.26%)
Nov 26, 2014 12.82 6.714 6.714 6.714 165,841,616 +0.26(+4.07%)
Nov 25, 2014 6.430 6.558 6.430 6.452 110,958,744 +0.02(+0.35%)
Nov 24, 2014 6.436 6.481 6.400 6.430 63,406,220 +0.04(+0.64%)
Nov 21, 2014 6.390 6.421 6.328 6.388 76,195,392 +0.06(+0.89%)
Nov 20, 2014 6.347 6.387 6.315 6.332 42,874,668 -0.04(-0.67%)
Nov 19, 2014 6.431 6.433 6.359 6.375 32,193,056 -0.05(-0.85%)
Nov 18, 2014 6.452 6.481 6.423 6.430 34,909,136 +0.02(+0.24%)
Nov 17, 2014 6.296 6.430 6.296 6.414 48,977,984 +0.08(+1.33%)
Nov 14, 2014 6.248 6.354 6.246 6.330 36,953,104 +0.10(+1.54%)
Nov 13, 2014 6.275 6.304 6.210 6.234 44,787,160 -0.03(-0.41%)
Nov 12, 2014 6.286 6.322 6.255 6.260 36,786,700 -0.04(-0.68%)
Nov 11, 2014 6.327 6.352 6.265 6.303 41,636,744 -0.02(-0.38%)
Nov 10, 2014 6.262 6.352 6.258 6.327 55,851,828 +0.09(+1.43%)
Nov 07, 2014 6.217 6.245 6.176 6.238 52,475,532 +0.04(+0.64%)
Nov 06, 2014 6.178 6.244 6.171 6.198 40,786,576 -0.01(-0.08%)
Nov 05, 2014 6.202 6.229 6.148 6.203 43,400,756 +0.05(+0.78%)
Nov 04, 2014 6.171 6.241 6.136 6.155 59,554,452 +0.01(+0.11%)
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.