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

HP Inc (NY: HPQ )

35.62 -0.84 (-2.29%)
Streaming Delayed Price Updated: 1:35 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 31, 2016 11.10 11.38 11.02 11.38 20,835,336 +0.31(+2.84%)
Oct 28, 2016 10.95 11.14 10.95 11.07 19,414,340 +0.08(+0.71%)
Oct 27, 2016 10.96 11.07 10.89 10.99 17,961,138 +0.06(+0.57%)
Oct 26, 2016 10.88 11.05 10.87 10.92 22,063,544 +0.01(+0.07%)
Oct 25, 2016 10.99 10.88 10.92 14,094,765 -0.05(-0.50%)
Oct 24, 2016 10.89 10.97 10.86 10.97 12,429,841 +0.13(+1.23%)
Oct 21, 2016 11.00 11.03 10.81 10.84 18,602,296 -0.24(-2.13%)
Oct 20, 2016 11.06 11.12 10.98 11.07 8,686,789 -0.02(-0.14%)
Oct 19, 2016 11.14 11.21 11.02 11.09 12,628,427 -0.07(-0.63%)
Oct 18, 2016 11.14 11.33 11.07 11.16 16,249,025 +0.14(+1.28%)
Oct 17, 2016 11.39 11.44 11.00 11.02 28,085,428 -0.35(-3.11%)
Oct 14, 2016 11.49 11.78 11.37 11.37 29,421,732 -0.53(-4.42%)
Oct 13, 2016 11.94 11.98 11.73 11.90 18,364,618 -0.16(-1.30%)
Oct 12, 2016 12.16 12.22 12.02 12.06 12,814,168 -0.07(-0.58%)
Oct 11, 2016 12.25 12.25 12.03 12.13 13,560,154 -0.12(-0.96%)
Oct 10, 2016 12.32 12.47 12.24 12.24 9,837,294 +0.01(+0.06%)
Oct 07, 2016 12.27 12.31 12.16 12.24 6,949,696 -0.02(-0.13%)
Oct 06, 2016 12.28 12.28 12.11 12.25 6,730,235 -0.02(-0.19%)
Oct 05, 2016 12.12 12.31 12.11 12.28 11,563,344 +0.21(+1.76%)
Oct 04, 2016 12.31 12.36 11.99 12.06 15,678,697 -0.23(-1.85%)
Oct 03, 2016 12.14 12.32 12.14 12.29 9,270,622 +0.09(+0.77%)
Sep 30, 2016 12.15 12.35 12.13 12.20 14,574,723 +0.11(+0.91%)
Sep 29, 2016 12.14 12.25 12.04 12.09 12,465,457 -0.08(-0.65%)
Sep 28, 2016 12.10 12.17 11.91 12.17 12,402,903 +0.12(+0.98%)
Sep 27, 2016 11.78 12.07 11.74 12.05 11,537,240 +0.25(+2.13%)
Sep 26, 2016 11.78 11.88 11.73 11.80 9,529,706 -0.05(-0.46%)
Sep 23, 2016 11.86 11.93 11.80 11.85 10,316,202 -0.02(-0.20%)
Sep 22, 2016 11.77 11.91 11.73 11.88 12,654,449 +0.10(+0.87%)
Sep 21, 2016 11.49 11.78 11.48 11.77 17,487,016 +0.35(+3.09%)
Sep 20, 2016 11.50 11.52 11.40 11.42 10,469,000 -0.02(-0.14%)
Sep 19, 2016 11.45 11.58 11.42 11.44 10,161,712 +0.02(+0.21%)
Sep 16, 2016 11.58 11.62 11.38 11.41 23,503,574 +0.02(+0.21%)
Sep 15, 2016 11.14 11.47 11.11 11.39 15,086,558 +0.18(+1.61%)
Sep 14, 2016 11.14 11.27 11.07 11.21 10,943,293 +0.07(+0.63%)
Sep 13, 2016 11.27 11.34 11.04 11.14 19,171,926 -0.24(-2.14%)
Sep 12, 2016 10.88 11.44 10.82 11.38 20,148,278 +0.43(+3.90%)
Sep 09, 2016 11.30 11.31 10.95 10.95 21,382,916 -0.44(-3.83%)
Sep 08, 2016 11.37 11.44 11.33 11.39 13,220,818 -0.05(-0.41%)
Sep 07, 2016 11.39 11.48 11.30 11.44 8,746,642 +0.05(+0.41%)
Sep 06, 2016 11.32 11.42 11.31 11.39 9,740,126 +0.11(+0.97%)
Sep 02, 2016 11.37 11.28 11.28 11.28 10,696,910 -0.01(-0.07%)
Sep 01, 2016 11.20 11.29 11.12 11.29 13,942,792 +0.10(+0.90%)
Aug 31, 2016 11.16 11.23 11.06 11.19 14,493,437 -0.01(-0.07%)
Aug 30, 2016 11.23 11.26 11.12 11.19 13,540,467 -0.04(-0.35%)
Aug 29, 2016 11.22 11.35 11.20 11.23 10,305,972 +0.03(+0.28%)
Aug 26, 2016 11.19 11.44 11.19 11.20 19,997,946 +0.02(+0.14%)
Aug 25, 2016 10.62 11.27 10.55 11.19 46,428,660 -0.02(-0.21%)
Aug 24, 2016 11.42 11.47 11.20 11.21 25,330,632 -0.13(-1.17%)
Aug 23, 2016 11.23 11.40 11.23 11.34 18,077,070 +0.16(+1.39%)
Aug 22, 2016 11.18 11.20 11.10 11.19 16,831,906 -0.04(-0.35%)
Aug 19, 2016 11.26 11.29 11.20 11.23 12,208,150 -0.07(-0.62%)
Aug 18, 2016 11.30 11.37 11.26 11.30 11,631,306 +0.01(+0.07%)
Aug 17, 2016 11.21 11.29 11.16 11.29 13,322,879 +0.07(+0.62%)
Aug 16, 2016 11.26 11.30 11.19 11.22 12,031,902 -0.09(-0.76%)
Aug 15, 2016 11.14 11.36 11.14 11.30 16,377,211 +0.19(+1.68%)
Aug 12, 2016 11.12 11.19 11.09 11.12 12,835,009 -0.02(-0.14%)
Aug 11, 2016 11.05 11.16 11.02 11.13 10,499,855 +0.09(+0.77%)
Aug 10, 2016 11.12 11.13 11.01 11.05 15,246,228 -0.05(-0.42%)
Aug 09, 2016 11.12 11.16 11.09 11.09 15,944,684 -0.01(-0.07%)
Aug 08, 2016 11.13 11.16 11.05 11.10 14,883,549 -0.02(-0.14%)
Aug 05, 2016 11.09 11.18 11.05 11.12 13,084,185 +0.10(+0.92%)
Aug 04, 2016 11.16 11.19 10.97 11.02 19,088,706 -0.12(-1.12%)
Aug 03, 2016 10.94 11.17 10.93 11.14 13,029,717 +0.19(+1.78%)
Aug 02, 2016 10.84 11.04 10.78 10.95 13,719,985 -0.09(-0.85%)
Aug 01, 2016 10.95 11.09 10.91 11.04 17,788,220 +0.13(+1.21%)
Jul 29, 2016 10.83 11.00 10.74 10.91 20,243,714 +0.05(+0.50%)
Jul 28, 2016 10.86 10.88 10.76 10.85 20,734,688 -0.04(-0.36%)
Jul 27, 2016 11.10 11.10 10.82 10.89 22,634,618 -0.15(-1.34%)
Jul 26, 2016 11.02 11.11 10.99 11.04 12,026,652 +0.02(+0.14%)
Jul 25, 2016 10.98 11.05 10.97 11.02 8,955,159 +0.04(+0.35%)
Jul 22, 2016 10.91 11.01 10.82 10.98 13,214,860 +0.09(+0.79%)
Jul 21, 2016 11.00 11.04 10.84 10.90 23,972,342 -0.12(-1.13%)
Jul 20, 2016 11.02 11.09 10.93 11.02 22,123,850 +0.09(+0.78%)
Jul 19, 2016 10.84 10.98 10.83 10.94 14,514,172 +0.09(+0.79%)
Jul 18, 2016 10.78 10.90 10.78 10.85 8,515,110 +0.07(+0.65%)
Jul 15, 2016 10.81 10.84 10.72 10.78 12,856,901 +0.04(+0.36%)
Jul 14, 2016 10.81 10.85 10.70 10.74 12,047,064 -0.01(-0.07%)
Jul 13, 2016 10.69 10.78 10.61 10.75 12,600,992 +0.07(+0.66%)
Jul 12, 2016 10.49 10.77 10.49 10.68 22,047,016 +0.44(+4.26%)
Jul 11, 2016 10.25 10.35 10.14 10.24 12,499,095 +0.06(+0.61%)
Jul 08, 2016 10.16 10.00 10.14 10.18 11,051,973 +0.18(+1.79%)
Jul 07, 2016 9.855 10.02 9.801 10.00 17,502,888 +0.19(+1.98%)
Jul 06, 2016 9.544 9.824 9.373 9.809 15,421,165 +0.19(+1.94%)
Jul 05, 2016 9.824 9.894 9.540 9.622 11,917,669 -0.29(-2.91%)
Jul 01, 2016 9.770 9.910 9.910 9.910 13,987,991 +0.14(+1.43%)
Jun 30, 2016 9.552 9.770 9.451 9.770 18,575,872 +0.29(+3.04%)
Jun 29, 2016 9.318 9.521 9.217 9.482 18,236,302 +0.30(+3.31%)
Jun 28, 2016 9.085 9.186 8.960 9.178 19,694,582 +0.19(+2.08%)
Jun 27, 2016 9.427 9.435 8.937 8.991 19,356,508 -0.55(-5.79%)
Jun 24, 2016 9.661 9.832 9.458 9.544 25,463,742 -0.54(-5.33%)
Jun 23, 2016 9.988 10.10 9.957 10.08 17,154,432 +0.26(+2.70%)
Jun 22, 2016 9.972 10.07 9.809 9.816 23,449,736 -0.56(-5.40%)
Jun 21, 2016 10.22 10.40 10.17 10.38 16,954,314 +0.20(+1.99%)
Jun 20, 2016 10.34 10.42 10.17 10.17 15,971,590 -0.04(-0.38%)
Jun 17, 2016 10.10 10.26 10.09 10.21 18,546,404 +0.11(+1.08%)
Jun 16, 2016 10.07 10.14 9.894 10.10 11,060,013 -0.02(-0.15%)
Jun 15, 2016 10.19 10.28 10.09 10.12 12,605,467 -0.04(-0.38%)
Jun 14, 2016 10.13 10.28 10.03 10.16 14,880,945 +0.02(+0.15%)
Jun 13, 2016 10.33 10.35 10.14 10.14 17,485,754 -0.27(-2.59%)
Jun 10, 2016 10.57 10.58 10.33 10.41 13,156,679 -0.26(-2.46%)
Jun 09, 2016 10.63 10.71 10.51 10.68 12,202,470 -0.02(-0.22%)
Jun 08, 2016 10.56 10.72 10.54 10.70 12,032,978 +0.14(+1.32%)
Jun 07, 2016 10.57 10.64 10.50 10.56 12,382,930 +0.02(+0.15%)
Jun 06, 2016 10.36 10.57 10.36 10.54 11,271,452 +0.18(+1.71%)
Jun 03, 2016 10.39 10.44 10.27 10.37 14,105,677 -0.08(-0.74%)
Jun 02, 2016 10.33 10.52 10.32 10.44 17,708,866 +0.08(+0.74%)
Jun 01, 2016 10.27 10.41 10.19 10.37 19,747,976 +0.05(+0.45%)
May 31, 2016 10.12 10.32 10.08 10.32 28,535,280 +0.16(+1.59%)
May 27, 2016 10.04 10.16 10.16 10.16 24,480,060 +0.10(+1.00%)
May 26, 2016 9.641 10.14 9.603 10.06 38,701,128 +0.65(+6.89%)
May 25, 2016 9.441 9.518 9.341 9.410 19,811,880 +0.22(+2.43%)
May 24, 2016 9.009 9.202 8.963 9.186 11,543,877 +0.19(+2.06%)
May 23, 2016 8.994 9.156 8.963 9.001 12,177,000 +0.01(+0.09%)
May 20, 2016 8.855 9.005 8.793 8.994 13,495,281 +0.17(+1.92%)
May 19, 2016 8.847 8.909 8.724 8.824 14,039,276 -0.10(-1.12%)
May 18, 2016 8.932 9.009 8.847 8.924 9,134,241 +0.03(+0.35%)
May 17, 2016 8.940 9.094 8.855 8.893 12,355,711 -0.08(-0.95%)
May 16, 2016 8.893 9.009 8.862 8.978 7,918,390 +0.11(+1.22%)
May 13, 2016 8.893 9.017 8.816 8.870 9,860,389 -0.05(-0.52%)
May 12, 2016 9.086 9.102 8.832 8.916 15,685,914 -0.10(-1.11%)
May 11, 2016 8.963 9.071 8.893 9.017 18,447,508 +0.06(+0.69%)
May 10, 2016 8.855 9.040 8.801 8.955 19,350,652 +0.14(+1.57%)
May 09, 2016 8.932 8.970 8.778 8.816 12,379,370 -0.12(-1.38%)
May 06, 2016 8.793 8.978 8.770 8.940 10,941,024 +0.11(+1.22%)
May 05, 2016 9.001 9.055 8.797 8.832 11,636,445 -0.11(-1.21%)
May 04, 2016 8.986 9.102 8.886 8.940 11,246,525 -0.09(-1.02%)
May 03, 2016 9.294 9.341 8.955 9.032 21,154,086 -0.32(-3.38%)
May 02, 2016 9.456 9.510 9.271 9.348 15,926,018 -0.12(-1.22%)
Apr 29, 2016 9.634 9.649 9.356 9.464 17,492,060 -0.23(-2.39%)
Apr 28, 2016 9.827 9.873 9.657 9.695 10,424,805 -0.15(-1.49%)
Apr 27, 2016 9.765 9.865 9.630 9.842 13,652,931 +0.02(+0.24%)
Apr 26, 2016 9.711 9.861 9.703 9.819 20,370,482 +0.12(+1.27%)
Apr 25, 2016 9.680 9.749 9.541 9.695 18,095,256 -0.03(-0.32%)
Apr 22, 2016 9.657 9.819 9.657 9.726 15,086,277 +0.02(+0.16%)
Apr 21, 2016 9.857 9.904 9.703 9.711 14,261,776 -0.16(-1.64%)
Apr 20, 2016 9.888 9.996 9.815 9.873 22,133,498 +0.02(+0.16%)
Apr 19, 2016 9.796 9.962 9.711 9.857 23,698,690 +0.08(+0.87%)
Apr 18, 2016 9.626 9.989 9.603 9.773 20,202,214 +0.12(+1.20%)
Apr 15, 2016 9.695 9.803 9.641 9.657 16,190,834 -0.02(-0.24%)
Apr 14, 2016 9.688 9.788 9.518 9.680 18,374,464 -0.07(-0.71%)
Apr 13, 2016 9.518 9.823 9.456 9.749 20,814,502 +0.32(+3.44%)
Apr 12, 2016 9.410 9.495 9.086 9.425 36,737,668 +0.07(+0.74%)
Apr 11, 2016 9.333 9.595 9.329 9.356 20,704,174 +0.05(+0.58%)
Apr 08, 2016 9.325 9.472 9.294 9.302 10,704,073 +0.05(+0.58%)
Apr 07, 2016 9.418 9.479 9.202 9.248 18,468,520 -0.22(-2.36%)
Apr 06, 2016 9.279 9.479 9.171 9.472 17,044,502 +0.25(+2.76%)
Apr 05, 2016 9.333 9.360 9.202 9.217 20,079,652 -0.12(-1.24%)
Apr 04, 2016 9.441 9.487 9.325 9.333 14,388,934 -0.12(-1.31%)
Apr 01, 2016 9.418 9.479 9.279 9.456 15,453,207 -0.05(-0.49%)
Mar 31, 2016 9.487 9.533 9.410 9.503 17,906,474 +0.02(+0.16%)
Mar 30, 2016 9.518 9.557 9.379 9.487 13,989,159 +0.02(+0.16%)
Mar 29, 2016 9.279 9.526 9.194 9.472 13,899,846 +0.16(+1.74%)
Mar 28, 2016 9.302 9.364 9.225 9.310 13,688,895 +0.00(+0.00%)
Mar 24, 2016 9.240 9.310 9.310 9.310 15,670,070 +0.04(+0.42%)
Mar 23, 2016 9.441 9.472 9.233 9.271 15,543,540 -0.19(-1.96%)
Mar 22, 2016 9.325 9.487 9.302 9.456 14,227,790 +0.04(+0.41%)
Mar 21, 2016 9.364 9.441 9.240 9.418 18,728,530 +0.02(+0.25%)
Mar 18, 2016 9.086 9.425 9.086 9.395 45,944,672 +0.35(+3.92%)
Mar 17, 2016 8.963 9.449 8.940 9.040 23,537,580 +0.08(+0.86%)
Mar 16, 2016 8.801 9.001 8.754 8.963 15,157,600 +0.17(+1.93%)
Mar 15, 2016 8.816 8.832 8.639 8.793 14,660,167 -0.05(-0.61%)
Mar 14, 2016 8.970 9.032 8.762 8.847 17,613,546 -0.18(-1.97%)
Mar 11, 2016 8.886 9.024 8.832 9.024 16,786,920 +0.22(+2.45%)
Mar 10, 2016 8.785 8.916 8.596 8.808 20,615,754 +0.05(+0.53%)
Mar 09, 2016 8.554 8.832 8.554 8.762 15,631,458 +0.24(+2.81%)
Mar 08, 2016 8.639 8.693 8.454 8.523 16,925,524 -0.20(-2.30%)
Mar 07, 2016 8.477 8.793 8.446 8.724 16,075,361 +0.20(+2.30%)
Mar 04, 2016 8.505 8.634 8.467 8.528 19,919,638 +0.05(+0.63%)
Mar 03, 2016 8.368 8.615 8.360 8.474 23,741,842 +0.16(+1.93%)
Mar 02, 2016 8.337 8.436 8.215 8.314 16,397,069 -0.02(-0.27%)
Mar 01, 2016 8.268 8.406 8.146 8.337 22,654,542 +0.18(+2.25%)
Feb 29, 2016 8.116 8.276 8.085 8.154 22,847,566 +0.04(+0.47%)
Feb 26, 2016 7.963 8.383 7.917 8.116 29,849,348 +0.23(+2.90%)
Feb 25, 2016 7.750 7.979 7.597 7.887 46,619,500 -0.37(-4.44%)
Feb 24, 2016 7.841 8.284 7.704 8.253 28,456,166 +0.39(+4.95%)
Feb 23, 2016 8.093 8.108 7.818 7.864 17,066,776 -0.28(-3.46%)
Feb 22, 2016 7.963 8.200 7.963 8.146 14,224,633 +0.27(+3.49%)
Feb 19, 2016 8.001 8.004 7.666 7.872 18,267,122 -0.15(-1.90%)
Feb 18, 2016 7.727 8.139 7.704 8.024 24,593,200 +0.34(+4.37%)
Feb 17, 2016 7.536 7.704 7.528 7.689 15,718,881 +0.21(+2.75%)
Feb 16, 2016 7.292 7.509 7.208 7.483 15,819,989 +0.30(+4.14%)
Feb 12, 2016 6.934 7.185 7.185 7.185 12,671,696 +0.31(+4.43%)
Feb 11, 2016 6.972 7.017 6.796 6.880 19,321,244 -0.20(-2.80%)
Feb 10, 2016 7.048 7.220 7.010 7.078 16,055,975 +0.07(+0.98%)
Feb 09, 2016 7.086 7.178 6.979 7.010 26,861,726 -0.14(-1.92%)
Feb 08, 2016 7.445 7.482 7.025 7.147 20,870,032 -0.41(-5.45%)
Feb 05, 2016 7.498 7.719 7.445 7.559 22,306,028 +0.04(+0.51%)
Feb 04, 2016 7.323 7.578 7.323 7.521 15,397,410 +0.16(+2.18%)
Feb 03, 2016 7.483 7.513 7.117 7.361 20,011,784 -0.18(-2.33%)
Feb 02, 2016 7.498 7.605 7.422 7.536 28,269,068 -0.07(-0.90%)
Feb 01, 2016 7.361 7.635 7.315 7.605 28,465,390 +0.20(+2.68%)
Jan 29, 2016 7.307 7.410 7.170 7.406 62,232,212 +0.18(+2.43%)
Jan 28, 2016 7.437 7.445 7.185 7.231 17,546,322 -0.11(-1.46%)
Jan 27, 2016 7.353 7.544 7.296 7.338 12,755,314 -0.02(-0.21%)
Jan 26, 2016 7.277 7.475 7.254 7.353 12,940,468 +0.11(+1.58%)
Jan 25, 2016 7.467 7.480 7.208 7.239 19,006,466 -0.24(-3.16%)
Jan 22, 2016 7.727 7.811 7.422 7.475 22,674,352 -0.11(-1.41%)
Jan 21, 2016 7.330 7.635 7.250 7.582 33,717,100 +0.30(+4.08%)
Jan 20, 2016 7.284 7.345 7.048 7.284 35,403,060 -0.16(-2.15%)
Jan 19, 2016 7.834 7.841 7.399 7.445 35,961,060 -0.27(-3.46%)
Jan 15, 2016 7.765 7.712 7.712 7.712 31,743,154 -0.39(-4.80%)
Jan 14, 2016 8.085 8.253 8.040 8.101 38,131,136 +0.03(+0.38%)
Jan 13, 2016 8.261 8.333 7.963 8.070 39,120,220 -0.18(-2.22%)
Jan 12, 2016 8.207 8.304 8.062 8.253 21,798,622 +0.13(+1.60%)
Jan 11, 2016 8.131 8.200 8.009 8.123 22,292,644 +0.05(+0.66%)
Jan 08, 2016 8.261 8.329 8.047 8.070 22,850,330 -0.14(-1.76%)
Jan 07, 2016 8.429 8.429 8.177 8.215 33,414,472 -0.40(-4.61%)
Jan 06, 2016 8.787 8.787 8.543 8.612 21,436,532 -0.32(-3.59%)
Jan 05, 2016 8.886 8.985 8.833 8.932 17,775,388 +0.08(+0.95%)
Jan 04, 2016 8.833 8.894 8.734 8.848 19,853,488 -0.18(-2.03%)
Dec 31, 2015 9.023 9.031 9.031 9.031 13,611,962 +0.00(+0.00%)
Dec 30, 2015 9.085 9.123 9.008 9.031 10,998,585 -0.02(-0.17%)
Dec 29, 2015 8.901 9.100 8.901 9.046 12,672,533 +0.18(+1.98%)
Dec 28, 2015 8.924 8.940 8.833 8.871 10,556,596 -0.08(-0.85%)
Dec 24, 2015 8.962 8.947 8.947 8.947 6,065,581 -0.02(-0.17%)
Dec 23, 2015 8.962 8.993 8.894 8.962 15,669,523 +0.07(+0.77%)
Dec 22, 2015 8.695 8.966 8.619 8.894 25,798,480 +0.18(+2.01%)
Dec 21, 2015 8.848 8.871 8.627 8.718 24,037,168 -0.06(-0.70%)
Dec 18, 2015 9.023 9.085 8.734 8.779 50,425,136 -0.30(-3.28%)
Dec 17, 2015 9.367 9.420 9.069 9.077 33,749,888 -0.27(-2.94%)
Dec 16, 2015 9.359 9.454 9.290 9.351 23,887,596 +0.04(+0.41%)
Dec 15, 2015 9.321 9.508 9.306 9.313 24,606,036 +0.04(+0.41%)
Dec 14, 2015 9.382 9.512 9.161 9.275 25,414,290 -0.04(-0.41%)
Dec 11, 2015 9.260 9.367 9.184 9.313 27,386,660 -0.11(-1.21%)
Dec 10, 2015 9.245 9.443 9.245 9.428 19,926,422 +0.19(+2.06%)
Dec 09, 2015 9.214 9.496 9.187 9.237 30,943,508 -0.06(-0.66%)
Dec 08, 2015 9.092 9.428 9.069 9.298 27,000,010 +0.03(+0.33%)
Dec 07, 2015 9.313 9.504 9.207 9.268 28,339,550 -0.04(-0.38%)
Dec 04, 2015 9.174 9.484 9.152 9.303 28,891,190 +0.13(+1.40%)
Dec 03, 2015 9.038 9.340 8.955 9.174 62,704,248 +0.15(+1.67%)
Dec 02, 2015 9.522 9.522 8.986 9.023 69,222,752 -0.60(-6.20%)
Dec 01, 2015 9.537 9.642 9.454 9.620 23,575,848 +0.15(+1.59%)
Nov 30, 2015 9.499 9.582 9.356 9.469 38,199,656 -0.05(-0.56%)
Nov 27, 2015 9.469 9.726 9.446 9.522 22,797,742 -0.02(-0.24%)
Nov 25, 2015 9.944 9.544 9.544 9.544 95,232,352 -1.51(-13.66%)
Nov 24, 2015 10.62 11.19 10.59 11.05 38,163,380 +0.31(+2.88%)
Nov 23, 2015 10.81 10.82 10.56 10.74 19,226,920 +0.13(+1.21%)
Nov 20, 2015 10.45 10.64 10.43 10.62 26,634,562 +0.20(+1.96%)
Nov 19, 2015 10.32 10.45 10.28 10.41 20,333,998 +0.11(+1.10%)
Nov 18, 2015 10.14 10.34 10.10 10.30 16,987,570 +0.27(+2.71%)
Nov 17, 2015 10.13 10.31 10.01 10.03 19,564,656 -0.05(-0.52%)
Nov 16, 2015 9.929 10.14 9.899 10.08 16,825,804 +0.18(+1.83%)
Nov 13, 2015 10.09 10.16 9.839 9.899 23,167,836 -0.15(-1.50%)
Nov 12, 2015 10.41 10.42 10.04 10.05 27,056,718 -0.46(-4.38%)
Nov 11, 2015 10.67 10.73 10.50 10.51 12,923,034 -0.15(-1.42%)
Nov 10, 2015 10.47 10.68 10.44 10.66 20,845,660 +0.19(+1.80%)
Nov 09, 2015 10.76 10.84 10.45 10.47 25,998,804 -0.11(-1.00%)
Nov 06, 2015 10.54 10.62 10.44 10.58 28,755,314 -0.03(-0.28%)
Nov 05, 2015 10.73 10.76 10.54 10.61 22,052,324 -0.07(-0.64%)
Nov 04, 2015 10.76 10.90 10.50 10.68 46,229,856 -0.11(-1.05%)
Nov 03, 2015 10.37 10.95 10.23 10.79 52,414,236 +0.35(+3.33%)
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.