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

HP Inc (NY: HPQ )

35.11 +0.35 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
May 31, 2001 4.942 5.143 4.929 5.026 27,180,160 +0.08(+1.70%)
May 30, 2001 5.067 5.067 4.941 4.942 39,399,712 -0.24(-4.57%)
May 29, 2001 5.151 5.220 5.059 5.179 36,767,736 +0.03(+0.53%)
May 25, 2001 5.158 5.177 5.126 5.151 24,300,854 -0.01(-0.13%)
May 24, 2001 5.071 5.194 5.049 5.158 24,299,688 +0.09(+1.72%)
May 23, 2001 5.280 5.313 5.057 5.071 37,969,392 -0.21(-3.96%)
May 22, 2001 5.271 5.378 5.194 5.280 41,801,272 +0.01(+0.16%)
May 21, 2001 5.117 5.306 4.989 5.271 46,714,644 +0.15(+3.02%)
May 18, 2001 5.160 5.160 4.939 5.117 60,951,344 -0.18(-3.40%)
May 17, 2001 4.773 5.314 4.773 5.297 176,677,168 +0.71(+15.56%)
May 16, 2001 4.354 4.759 4.306 4.584 52,482,004 +0.23(+5.28%)
May 15, 2001 4.440 4.440 4.303 4.354 41,444,860 -0.09(-1.93%)
May 14, 2001 4.469 4.469 4.286 4.440 38,550,972 -0.05(-1.11%)
May 11, 2001 4.557 4.629 4.440 4.490 32,285,446 -0.07(-1.47%)
May 10, 2001 4.629 4.747 4.551 4.557 30,364,548 -0.07(-1.56%)
May 09, 2001 4.685 4.687 4.562 4.629 39,077,132 -0.06(-1.21%)
May 08, 2001 4.743 4.809 4.606 4.685 36,943,904 -0.06(-1.23%)
May 07, 2001 4.755 4.886 4.673 4.743 34,133,428 -0.01(-0.25%)
May 04, 2001 4.726 4.774 4.629 4.755 40,369,788 +0.03(+0.62%)
May 03, 2001 4.858 4.858 4.692 4.726 49,554,868 -0.19(-3.77%)
May 02, 2001 4.877 5.014 4.845 4.911 44,670,664 +0.03(+0.70%)
May 01, 2001 4.874 4.903 4.749 4.877 41,151,444 +0.00(+0.07%)
Apr 30, 2001 4.867 5.030 4.819 4.874 34,702,756 +0.01(+0.14%)
Apr 27, 2001 4.814 4.929 4.814 4.867 30,154,550 +0.08(+1.57%)
Apr 26, 2001 5.006 5.040 4.791 4.791 45,142,576 -0.21(-4.28%)
Apr 25, 2001 5.043 5.097 4.896 5.006 38,576,636 -0.04(-0.75%)
Apr 24, 2001 5.307 5.357 4.971 5.043 39,580,544 -0.26(-4.97%)
Apr 23, 2001 5.318 5.318 5.187 5.307 29,860,552 -0.13(-2.33%)
Apr 20, 2001 5.571 5.589 5.319 5.434 47,313,720 -0.14(-2.46%)
Apr 19, 2001 5.469 5.606 5.143 5.571 79,635,920 +0.10(+1.88%)
Apr 18, 2001 5.121 5.829 5.121 5.469 88,121,584 +0.45(+9.06%)
Apr 17, 2001 5.141 5.220 4.790 5.014 44,733,664 -0.13(-2.47%)
Apr 16, 2001 5.208 5.208 5.059 5.141 25,339,178 -0.11(-2.06%)
Apr 12, 2001 5.186 5.263 5.083 5.249 29,318,058 +0.06(+1.22%)
Apr 11, 2001 5.114 5.391 5.061 5.186 42,528,684 +0.07(+1.41%)
Apr 10, 2001 4.958 5.186 4.958 5.114 54,464,736 +0.23(+4.67%)
Apr 09, 2001 4.929 5.194 4.865 4.886 36,410,156 -0.04(-0.87%)
Apr 06, 2001 5.139 5.139 4.887 4.929 45,204,408 -0.35(-6.56%)
Apr 05, 2001 4.971 5.338 4.971 5.275 38,478,056 +0.57(+12.09%)
Apr 04, 2001 4.699 4.800 4.488 4.706 45,148,408 +0.01(+0.15%)
Apr 03, 2001 4.894 4.894 4.611 4.699 56,767,132 -0.26(-5.22%)
Apr 02, 2001 5.361 5.388 4.860 4.958 40,317,872 -0.40(-7.52%)
Mar 30, 2001 5.253 5.421 5.158 5.361 25,496,676 +0.11(+2.06%)
Mar 29, 2001 5.198 5.438 5.059 5.253 23,436,946 +0.05(+1.06%)
Mar 28, 2001 5.455 5.455 5.117 5.198 38,473,972 -0.34(-6.07%)
Mar 27, 2001 5.426 5.604 5.400 5.534 35,475,084 +0.11(+1.99%)
Mar 26, 2001 5.357 5.503 5.357 5.426 28,137,402 +0.08(+1.54%)
Mar 23, 2001 5.295 5.482 5.230 5.343 40,666,116 +0.05(+0.91%)
Mar 22, 2001 5.014 5.357 5.014 5.295 45,469,820 +0.28(+5.68%)
Mar 21, 2001 5.025 5.213 4.800 5.011 34,061,680 -0.01(-0.27%)
Mar 20, 2001 5.229 5.400 5.023 5.025 34,293,844 -0.20(-3.90%)
Mar 19, 2001 4.834 5.265 4.834 5.229 39,946,292 +0.41(+8.54%)
Mar 16, 2001 5.263 5.314 4.817 4.817 82,150,056 -0.45(-8.47%)
Mar 15, 2001 5.306 5.441 5.253 5.263 30,004,050 -0.04(-0.81%)
Mar 14, 2001 5.417 5.529 5.187 5.306 42,851,264 -0.11(-2.06%)
Mar 13, 2001 5.177 5.434 5.177 5.417 36,536,740 +0.29(+5.76%)
Mar 12, 2001 5.186 5.511 5.103 5.122 43,598,508 -0.06(-1.22%)
Mar 09, 2001 5.429 5.429 5.124 5.186 35,695,580 -0.24(-4.48%)
Mar 08, 2001 5.546 5.554 5.331 5.429 30,133,550 -0.12(-2.10%)
Mar 07, 2001 5.511 5.638 5.487 5.546 34,880,672 +0.03(+0.62%)
Mar 06, 2001 5.367 5.657 5.367 5.511 40,692,952 +0.30(+5.83%)
Mar 05, 2001 5.074 5.297 5.074 5.208 24,425,104 +0.15(+2.91%)
Mar 02, 2001 4.971 5.271 4.834 5.061 50,260,112 +0.09(+1.79%)
Mar 01, 2001 4.946 5.057 4.731 4.971 56,533,800 +0.03(+0.52%)
Feb 28, 2001 4.903 5.038 4.803 4.946 55,383,480 +0.04(+0.87%)
Feb 27, 2001 5.134 5.134 4.877 4.903 51,236,600 -0.24(-4.67%)
Feb 26, 2001 5.143 5.275 5.042 5.143 49,814,448 +0.00(+0.00%)
Feb 23, 2001 5.103 5.186 4.877 5.143 52,110,428 +0.04(+0.77%)
Feb 22, 2001 5.145 5.297 5.057 5.103 61,249,424 -0.04(-0.80%)
Feb 21, 2001 5.229 5.484 5.143 5.145 49,407,868 -0.08(-1.61%)
Feb 20, 2001 5.583 5.583 5.143 5.229 65,297,136 -0.45(-7.94%)
Feb 16, 2001 5.743 5.743 5.366 5.679 71,734,160 -0.55(-8.86%)
Feb 15, 2001 5.895 6.343 5.880 6.231 58,766,780 +0.34(+5.70%)
Feb 14, 2001 5.691 5.914 5.589 5.895 37,988,644 +0.20(+3.58%)
Feb 13, 2001 5.666 5.863 5.666 5.691 39,283,632 +0.10(+1.84%)
Feb 12, 2001 5.743 5.784 5.511 5.589 36,247,408 -0.15(-2.69%)
Feb 09, 2001 5.969 5.969 5.638 5.743 35,756,248 -0.23(-3.85%)
Feb 08, 2001 6.171 6.189 5.949 5.973 33,682,516 -0.20(-3.22%)
Feb 07, 2001 6.307 6.307 6.099 6.171 28,355,566 -0.14(-2.17%)
Feb 06, 2001 6.051 6.411 6.043 6.309 30,985,208 +0.26(+4.25%)
Feb 05, 2001 6.120 6.120 5.895 6.051 26,416,584 -0.08(-1.26%)
Feb 02, 2001 6.319 6.384 6.129 6.129 26,800,998 -0.19(-3.01%)
Feb 01, 2001 6.317 6.339 6.130 6.319 24,610,018 +0.00(+0.03%)
Jan 31, 2001 6.480 6.506 6.235 6.317 29,983,052 -0.16(-2.51%)
Jan 30, 2001 6.434 6.499 6.257 6.480 43,945,004 +0.05(+0.72%)
Jan 29, 2001 5.877 6.470 5.762 6.434 46,137,732 +0.53(+8.97%)
Jan 26, 2001 5.904 5.947 5.667 5.904 31,112,374 +0.00(+0.00%)
Jan 25, 2001 6.000 6.053 5.851 5.904 35,963,328 -0.10(-1.60%)
Jan 24, 2001 5.937 6.065 5.937 6.000 37,809,560 +0.12(+2.01%)
Jan 23, 2001 5.914 5.937 5.625 5.882 35,944,080 -0.03(-0.55%)
Jan 22, 2001 6.108 6.108 5.786 5.914 34,842,172 -0.21(-3.50%)
Jan 19, 2001 5.967 6.247 5.967 6.129 75,953,952 +0.18(+3.06%)
Jan 18, 2001 5.529 6.000 5.529 5.947 68,503,688 +0.53(+9.71%)
Jan 17, 2001 5.325 5.518 5.325 5.421 58,031,204 +0.21(+4.12%)
Jan 16, 2001 5.261 5.292 5.133 5.206 62,973,156 -0.05(-1.04%)
Jan 12, 2001 5.443 5.443 5.133 5.261 124,835,656 -0.29(-5.22%)
Jan 11, 2001 5.443 5.647 5.367 5.551 98,214,328 +0.11(+1.98%)
Jan 10, 2001 5.410 5.486 5.229 5.443 63,075,824 +0.03(+0.60%)
Jan 09, 2001 5.378 5.571 5.335 5.410 36,884,404 +0.03(+0.61%)
Jan 08, 2001 5.249 5.433 5.239 5.378 38,091,308 +0.13(+2.45%)
Jan 05, 2001 5.937 5.979 5.249 5.249 55,843,724 -0.69(-11.58%)
Jan 04, 2001 5.871 6.247 5.871 5.937 57,197,044 +0.10(+1.67%)
Jan 03, 2001 5.186 5.957 5.153 5.839 83,179,632 +0.65(+12.60%)
Jan 02, 2001 5.410 5.637 5.100 5.186 39,792,292 -0.22(-4.15%)
Dec 29, 2000 5.561 5.614 5.347 5.410 28,714,312 -0.15(-2.71%)
Dec 28, 2000 5.561 5.625 5.496 5.561 25,686,258 +0.00(+0.00%)
Dec 27, 2000 5.443 5.647 5.410 5.561 31,853,200 +0.12(+2.17%)
Dec 26, 2000 5.518 5.571 5.271 5.443 37,065,816 -0.08(-1.37%)
Dec 22, 2000 5.163 5.539 5.163 5.518 44,416,916 +0.48(+9.60%)
Dec 21, 2000 5.218 5.475 4.992 5.035 55,015,400 -0.18(-3.52%)
Dec 20, 2000 5.335 5.335 5.047 5.218 72,118,568 -0.15(-2.78%)
Dec 19, 2000 5.357 5.765 5.357 5.367 59,928,768 +0.03(+0.61%)
Dec 18, 2000 5.421 5.508 5.292 5.335 33,902,432 -0.09(-1.58%)
Dec 15, 2000 5.551 5.551 5.282 5.421 76,098,032 -0.32(-5.61%)
Dec 14, 2000 5.690 5.861 5.604 5.743 40,385,536 +0.05(+0.93%)
Dec 13, 2000 6.043 6.043 5.637 5.690 46,819,644 -0.35(-5.84%)
Dec 12, 2000 5.679 6.053 5.647 6.043 39,050,884 +0.36(+6.40%)
Dec 11, 2000 5.733 5.925 5.551 5.679 37,547,064 -0.05(-0.93%)
Dec 08, 2000 5.529 5.871 5.529 5.733 51,010,268 +0.38(+7.01%)
Dec 07, 2000 5.486 5.647 5.335 5.357 50,946,688 -0.13(-2.34%)
Dec 06, 2000 5.796 5.796 5.335 5.486 85,071,368 -0.51(-8.57%)
Dec 05, 2000 5.667 6.108 5.667 6.000 45,206,740 +0.34(+6.06%)
Dec 04, 2000 5.518 5.753 5.508 5.657 36,044,412 +0.14(+2.52%)
Dec 01, 2000 5.475 5.882 5.475 5.518 45,455,824 +0.10(+1.80%)
Nov 30, 2000 5.775 5.775 5.229 5.421 98,637,824 -0.50(-8.51%)
Nov 29, 2000 5.947 6.139 5.904 5.925 38,851,384 -0.02(-0.37%)
Nov 28, 2000 6.118 6.118 5.894 5.947 34,163,760 -0.17(-2.80%)
Nov 27, 2000 6.108 6.333 6.108 6.118 37,940,228 +0.02(+0.37%)
Nov 24, 2000 6.022 6.171 6.022 6.096 26,721,666 +0.32(+5.55%)
Nov 22, 2000 5.818 5.904 5.690 5.775 40,098,540 -0.04(-0.74%)
Nov 21, 2000 5.925 6.065 5.808 5.818 35,916,660 -0.11(-1.79%)
Nov 20, 2000 6.108 6.214 5.882 5.925 47,210,472 -0.18(-3.00%)
Nov 17, 2000 6.010 6.290 6.010 6.108 58,508,948 +0.10(+1.63%)
Nov 16, 2000 6.053 6.118 5.925 6.010 52,940,500 -0.04(-0.71%)
Nov 15, 2000 6.343 6.353 5.937 6.053 57,982,788 -0.29(-4.57%)
Nov 14, 2000 5.914 6.418 5.914 6.343 90,839,896 +0.49(+8.41%)
Nov 13, 2000 6.086 6.086 5.594 5.851 220,846,752 -0.86(-12.78%)
Nov 10, 2000 7.039 7.039 6.471 6.708 67,463,032 -0.65(-8.87%)
Nov 09, 2000 7.671 7.671 7.137 7.361 52,858,836 -0.47(-6.02%)
Nov 08, 2000 8.133 8.176 7.810 7.833 29,093,476 -0.30(-3.69%)
Nov 07, 2000 7.875 8.208 7.810 8.133 23,617,778 +0.26(+3.27%)
Nov 06, 2000 7.929 8.057 7.757 7.875 23,702,360 -0.05(-0.67%)
Nov 03, 2000 7.725 8.229 7.533 7.929 42,344,936 +0.20(+2.64%)
Nov 02, 2000 7.629 8.025 7.629 7.725 37,937,308 +0.11(+1.40%)
Nov 01, 2000 7.918 7.918 7.437 7.618 39,890,292 -0.35(-4.43%)
Oct 31, 2000 7.853 8.186 7.714 7.971 40,685,368 +0.12(+1.51%)
Oct 30, 2000 7.971 7.971 7.468 7.853 29,086,476 +4.12(+110.16%)
Oct 27, 2000 3.737 4.029 3.737 3.737 81,597,064 +0.05(+1.38%)
Oct 26, 2000 3.720 3.855 3.530 3.686 70,180,176 -0.03(-0.93%)
Oct 25, 2000 3.948 3.948 3.686 3.720 58,484,448 -0.24(-6.15%)
Oct 24, 2000 4.216 4.267 3.884 3.964 65,086,552 -0.25(-5.97%)
Oct 23, 2000 4.114 4.278 4.077 4.216 42,060,272 +0.10(+2.47%)
Oct 20, 2000 3.897 4.144 3.819 4.114 54,602,984 +0.22(+5.56%)
Oct 19, 2000 3.688 3.943 3.688 3.897 80,968,240 +0.23(+6.29%)
Oct 18, 2000 3.855 3.855 3.654 3.667 76,040,288 -0.21(-5.46%)
Oct 17, 2000 3.972 4.055 3.787 3.879 47,904,048 -0.09(-2.36%)
Oct 16, 2000 3.887 4.071 3.887 3.972 43,959,588 +0.09(+2.28%)
Oct 13, 2000 3.637 3.921 3.637 3.884 71,639,656 +0.30(+8.28%)
Oct 12, 2000 3.667 3.838 3.536 3.587 72,705,984 -0.08(-2.19%)
Oct 11, 2000 3.828 3.828 3.594 3.667 71,918,488 -0.17(-4.34%)
Oct 10, 2000 3.897 3.978 3.774 3.833 57,840,456 -0.06(-1.65%)
Oct 09, 2000 3.790 3.975 3.790 3.897 46,248,564 +0.16(+4.30%)
Oct 06, 2000 3.782 3.892 3.705 3.737 81,585,400 -0.05(-1.20%)
Oct 05, 2000 3.986 3.986 3.696 3.782 114,793,088 -0.32(-7.71%)
Oct 04, 2000 4.007 4.200 4.007 4.098 57,940,788 +0.09(+2.27%)
Oct 03, 2000 4.020 4.189 3.986 4.007 57,794,956 -0.01(-0.33%)
Oct 02, 2000 4.157 4.240 4.012 4.020 63,732,068 -0.14(-3.29%)
Sep 29, 2000 4.414 4.414 4.101 4.157 102,964,360 -0.29(-6.56%)
Sep 28, 2000 4.436 4.605 4.430 4.449 48,768,540 +0.01(+0.30%)
Sep 27, 2000 4.205 4.457 4.205 4.436 95,105,768 +0.23(+5.48%)
Sep 26, 2000 4.237 4.412 4.200 4.205 64,787,892 -0.03(-0.76%)
Sep 25, 2000 4.465 4.562 4.168 4.237 50,872,020 -0.23(-5.11%)
Sep 22, 2000 4.114 4.473 4.114 4.465 97,348,080 +0.39(+9.67%)
Sep 21, 2000 4.387 4.449 4.029 4.071 50,735,524 -0.32(-7.20%)
Sep 20, 2000 4.543 4.543 4.299 4.387 62,921,240 -0.18(-3.88%)
Sep 19, 2000 4.428 4.564 4.428 4.564 52,315,176 +0.15(+3.40%)
Sep 18, 2000 4.414 4.527 4.355 4.414 53,147,000 +0.00(+0.00%)
Sep 15, 2000 4.586 4.586 4.371 4.414 80,900,568 -0.23(-4.85%)
Sep 14, 2000 4.505 4.639 4.505 4.639 55,406,812 +0.14(+3.10%)
Sep 13, 2000 4.661 4.661 4.494 4.500 86,651,016 -0.26(-5.41%)
Sep 12, 2000 4.824 4.824 4.629 4.757 69,662,176 -0.13(-2.63%)
Sep 11, 2000 5.068 5.068 4.867 4.886 59,409,608 -0.30(-5.79%)
Sep 08, 2000 5.306 5.330 5.186 5.186 26,924,080 -0.12(-2.27%)
Sep 07, 2000 5.167 5.368 5.167 5.306 35,806,996 +0.16(+3.17%)
Sep 06, 2000 5.269 5.293 5.121 5.143 28,569,064 -0.13(-2.39%)
Sep 05, 2000 5.357 5.384 5.244 5.269 29,519,888 -0.09(-1.65%)
Sep 01, 2000 5.196 5.419 5.196 5.357 37,916,308 +0.19(+3.61%)
Aug 31, 2000 5.124 5.207 5.124 5.170 35,942,328 +0.11(+2.24%)
Aug 30, 2000 5.140 5.169 5.041 5.057 23,387,946 -0.08(-1.62%)
Aug 29, 2000 5.143 5.205 5.097 5.140 30,611,878 -0.00(-0.05%)
Aug 28, 2000 5.089 5.205 5.030 5.143 35,147,836 +0.05(+1.05%)
Aug 25, 2000 5.116 5.116 5.028 5.089 26,067,754 -0.05(-0.93%)
Aug 24, 2000 4.939 5.137 4.939 5.137 36,193,160 +0.21(+4.23%)
Aug 23, 2000 4.845 4.958 4.760 4.929 36,771,820 +0.08(+1.72%)
Aug 22, 2000 4.770 4.907 4.770 4.845 42,201,436 +0.09(+1.86%)
Aug 21, 2000 4.800 4.840 4.741 4.757 36,133,660 -0.04(-0.89%)
Aug 18, 2000 4.666 4.843 4.653 4.800 85,571,864 +0.13(+2.88%)
Aug 17, 2000 4.757 4.757 4.586 4.666 144,672,304 -0.12(-2.46%)
Aug 16, 2000 4.757 4.824 4.639 4.784 51,889,344 +0.03(+0.56%)
Aug 15, 2000 4.859 4.859 4.704 4.757 31,538,204 -0.15(-3.06%)
Aug 14, 2000 4.714 4.907 4.712 4.907 26,639,416 +0.19(+4.09%)
Aug 11, 2000 4.752 4.752 4.671 4.714 26,347,752 -0.10(-2.00%)
Aug 10, 2000 4.875 4.918 4.805 4.811 21,181,800 -0.06(-1.32%)
Aug 09, 2000 4.963 5.012 4.800 4.875 26,110,920 -0.09(-1.78%)
Aug 08, 2000 4.942 5.004 4.851 4.963 30,429,880 +0.02(+0.43%)
Aug 07, 2000 4.789 4.961 4.760 4.942 35,360,168 +0.15(+3.19%)
Aug 04, 2000 4.800 4.918 4.677 4.789 23,861,608 -0.01(-0.22%)
Aug 03, 2000 4.821 4.830 4.639 4.800 37,635,144 -0.02(-0.44%)
Aug 02, 2000 4.623 4.929 4.596 4.821 59,116,776 +0.20(+4.29%)
Aug 01, 2000 4.682 4.768 4.586 4.623 27,821,238 -0.06(-1.26%)
Jul 31, 2000 4.596 4.800 4.532 4.682 59,568,272 +0.09(+1.86%)
Jul 28, 2000 4.543 4.674 4.414 4.596 57,047,128 +0.05(+1.18%)
Jul 27, 2000 4.704 4.704 4.468 4.543 56,767,132 -0.17(-3.64%)
Jul 26, 2000 4.944 5.022 4.693 4.714 90,905,808 -0.23(-4.65%)
Jul 25, 2000 5.092 5.121 4.920 4.944 68,761,520 -0.15(-2.90%)
Jul 24, 2000 5.314 5.330 5.030 5.092 40,457,284 -0.22(-4.19%)
Jul 21, 2000 5.553 5.553 5.164 5.314 87,479,344 -0.26(-4.62%)
Jul 20, 2000 5.563 5.673 5.486 5.571 29,306,390 +0.01(+0.15%)
Jul 19, 2000 5.614 5.673 5.550 5.563 27,548,240 -0.05(-0.91%)
Jul 18, 2000 5.735 5.735 5.595 5.614 27,018,578 -0.16(-2.80%)
Jul 17, 2000 5.735 5.815 5.657 5.776 28,119,902 +0.04(+0.72%)
Jul 14, 2000 5.781 5.837 5.700 5.735 38,233,640 -0.05(-0.79%)
Jul 13, 2000 5.502 5.794 5.488 5.781 43,775,256 +0.28(+5.06%)
Jul 12, 2000 5.427 5.582 5.400 5.502 43,414,756 +0.08(+1.39%)
Jul 11, 2000 5.301 5.440 5.261 5.427 40,485,284 +0.13(+2.37%)
Jul 10, 2000 5.346 5.349 5.229 5.301 25,147,264 -0.05(-0.85%)
Jul 07, 2000 5.076 5.357 5.076 5.346 42,235,268 +0.27(+5.39%)
Jul 06, 2000 5.127 5.218 4.953 5.073 50,476,524 -0.05(-1.04%)
Jul 05, 2000 5.325 5.330 5.127 5.127 32,378,196 -0.20(-3.73%)
Jul 03, 2000 5.352 5.355 5.277 5.325 11,737,723 -0.03(-0.50%)
Jun 30, 2000 5.140 5.356 5.140 5.352 49,799,864 +0.22(+4.28%)
Jun 29, 2000 5.306 5.312 5.100 5.132 53,954,324 -0.17(-3.27%)
Jun 28, 2000 5.148 5.352 5.148 5.306 53,144,668 +0.31(+6.16%)
Jun 27, 2000 5.143 5.239 4.998 4.998 33,273,020 -0.14(-2.82%)
Jun 26, 2000 5.057 5.220 5.057 5.143 24,986,264 +0.12(+2.46%)
Jun 23, 2000 5.081 5.143 5.001 5.019 27,786,238 -0.06(-1.21%)
Jun 22, 2000 5.121 5.212 5.060 5.081 41,693,940 -0.04(-0.79%)
Jun 21, 2000 4.993 5.140 4.934 5.121 30,032,050 +0.13(+2.58%)
Jun 20, 2000 5.049 5.162 4.974 4.993 30,006,384 -0.06(-1.11%)
Jun 19, 2000 4.896 5.121 4.896 5.049 33,418,852 +0.16(+3.29%)
Jun 16, 2000 5.012 5.012 4.886 4.888 45,939,400 -0.13(-2.51%)
Jun 15, 2000 4.907 5.140 4.907 5.014 49,389,200 +0.13(+2.63%)
Jun 14, 2000 5.100 5.124 4.886 4.886 58,592,948 -0.21(-4.20%)
Jun 13, 2000 5.167 5.167 5.014 5.100 102,354,200 -0.30(-5.56%)
Jun 12, 2000 5.475 5.475 5.338 5.400 38,084,308 -0.09(-1.56%)
Jun 09, 2000 5.459 5.590 5.459 5.486 48,186,380 +0.09(+1.69%)
Jun 08, 2000 5.253 5.478 5.164 5.394 60,331,264 +0.14(+2.70%)
Jun 07, 2000 5.057 5.336 5.014 5.253 61,216,756 +0.20(+3.86%)
Jun 06, 2000 5.137 5.137 4.971 5.057 54,838,652 -0.10(-1.92%)
Jun 05, 2000 5.914 5.914 4.899 5.156 65,343,220 -0.94(-15.35%)
Jun 02, 2000 5.754 6.231 5.745 6.091 67,718,528 +0.34(+5.87%)
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.