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

Helmerich & Payne (NY: HP )

38.49 +0.28 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 29, 2005 11.37 11.49 11.22 11.31 2,171,844 +0.04(+0.31%)
Apr 28, 2005 11.39 11.44 11.21 11.27 1,519,406 -0.19(-1.69%)
Apr 27, 2005 11.74 11.74 11.41 11.47 2,663,466 -0.37(-3.15%)
Apr 26, 2005 12.05 12.05 11.81 11.84 1,738,359 -0.20(-1.66%)
Apr 25, 2005 12.05 12.12 11.89 12.04 1,394,291 +0.18(+1.51%)
Apr 22, 2005 11.99 12.10 11.68 11.86 1,647,582 +0.11(+0.93%)
Apr 21, 2005 11.54 11.76 11.54 11.75 2,369,037 +0.24(+2.10%)
Apr 20, 2005 11.65 11.87 11.44 11.51 1,941,332 -0.09(-0.79%)
Apr 19, 2005 11.34 11.75 11.34 11.60 1,752,298 +0.34(+3.06%)
Apr 18, 2005 11.11 11.37 11.01 11.26 1,366,072 +0.14(+1.24%)
Apr 15, 2005 11.47 11.49 11.08 11.12 2,413,575 -0.35(-3.08%)
Apr 14, 2005 11.46 11.66 11.36 11.47 2,211,622 +0.08(+0.72%)
Apr 13, 2005 11.71 11.79 11.38 11.39 2,249,361 -0.36(-3.06%)
Apr 12, 2005 11.83 11.86 11.56 11.75 2,241,201 -0.14(-1.21%)
Apr 11, 2005 11.75 11.96 11.65 11.89 1,030,503 +0.14(+1.20%)
Apr 08, 2005 11.97 12.09 11.75 11.75 1,488,467 -0.22(-1.84%)
Apr 07, 2005 12.06 12.12 11.77 11.97 3,033,373 +0.01(+0.07%)
Apr 06, 2005 11.58 11.96 11.58 11.96 2,487,013 +0.32(+2.75%)
Apr 05, 2005 11.73 11.81 11.51 11.64 938,707 -0.08(-0.70%)
Apr 04, 2005 11.88 11.92 11.57 11.72 1,443,589 -0.05(-0.42%)
Apr 01, 2005 11.76 11.84 11.52 11.77 1,699,940 +0.10(+0.86%)
Mar 31, 2005 11.44 11.76 11.44 11.67 2,106,906 +0.42(+3.76%)
Mar 30, 2005 11.15 11.25 10.86 11.25 1,948,811 +0.14(+1.30%)
Mar 29, 2005 11.54 11.69 11.09 11.11 2,097,046 -0.35(-3.03%)
Mar 28, 2005 11.29 11.59 11.24 11.45 1,862,114 +0.17(+1.49%)
Mar 24, 2005 11.38 11.46 11.23 11.29 1,811,796 +0.11(+0.95%)
Mar 23, 2005 11.47 11.47 11.05 11.18 2,055,908 -0.35(-3.06%)
Mar 22, 2005 11.54 11.87 11.50 11.53 1,845,115 +0.06(+0.54%)
Mar 21, 2005 11.60 11.63 11.37 11.47 926,467 -0.09(-0.76%)
Mar 18, 2005 11.49 11.60 11.42 11.56 2,145,665 +0.09(+0.82%)
Mar 17, 2005 11.61 11.68 11.43 11.47 1,677,501 +0.08(+0.72%)
Mar 16, 2005 11.30 11.60 11.24 11.38 2,249,701 +0.06(+0.49%)
Mar 15, 2005 11.49 11.70 11.33 11.33 3,238,046 -0.01(-0.13%)
Mar 14, 2005 11.24 11.40 11.00 11.34 1,452,089 +0.14(+1.26%)
Mar 11, 2005 11.07 11.48 11.07 11.20 1,422,510 +0.09(+0.77%)
Mar 10, 2005 11.41 11.41 11.00 11.12 2,301,719 -0.32(-2.80%)
Mar 09, 2005 11.92 11.97 11.42 11.44 2,824,621 -0.42(-3.57%)
Mar 08, 2005 11.98 12.12 11.82 11.86 2,031,768 -0.12(-1.01%)
Mar 07, 2005 12.09 12.12 11.89 11.98 1,113,461 -0.11(-0.90%)
Mar 04, 2005 12.13 12.17 11.96 12.09 1,748,558 +0.02(+0.17%)
Mar 03, 2005 11.71 12.12 11.71 12.07 2,073,927 +0.38(+3.27%)
Mar 02, 2005 11.63 11.84 11.60 11.69 1,568,705 -0.00(-0.02%)
Mar 01, 2005 11.78 11.90 11.58 11.69 2,482,253 -0.09(-0.75%)
Feb 28, 2005 11.95 12.19 11.58 11.78 2,479,533 -0.14(-1.18%)
Feb 25, 2005 11.81 12.01 11.72 11.92 2,113,026 +0.11(+0.92%)
Feb 24, 2005 11.84 11.91 11.58 11.81 2,306,139 +0.04(+0.32%)
Feb 23, 2005 11.69 11.84 11.69 11.77 1,571,085 +0.09(+0.73%)
Feb 22, 2005 12.05 12.05 11.67 11.69 1,604,403 -0.26(-2.21%)
Feb 18, 2005 11.84 11.97 11.79 11.95 1,575,164 +0.16(+1.32%)
Feb 17, 2005 12.06 12.10 11.77 11.79 2,141,585 -0.21(-1.79%)
Feb 16, 2005 11.69 12.05 11.68 12.01 2,233,041 +0.32(+2.77%)
Feb 15, 2005 11.68 11.78 11.59 11.69 1,839,675 +0.03(+0.28%)
Feb 14, 2005 11.74 11.78 11.56 11.65 1,840,695 -0.09(-0.73%)
Feb 11, 2005 11.59 11.76 11.51 11.74 1,508,187 +0.12(+1.04%)
Feb 10, 2005 11.40 11.62 11.29 11.62 1,756,718 +0.30(+2.68%)
Feb 09, 2005 11.64 11.64 11.23 11.32 1,373,212 -0.03(-0.23%)
Feb 08, 2005 11.35 11.45 11.27 11.34 1,355,192 -0.01(-0.13%)
Feb 07, 2005 11.50 11.56 11.20 11.36 1,052,603 -0.15(-1.28%)
Feb 04, 2005 11.45 11.51 11.34 11.50 2,288,460 +0.08(+0.72%)
Feb 03, 2005 11.47 11.47 11.16 11.42 1,342,953 -0.05(-0.41%)
Feb 02, 2005 11.15 11.47 11.14 11.47 2,152,124 +0.34(+3.09%)
Feb 01, 2005 11.17 11.20 11.09 11.12 1,672,741 -0.02(-0.21%)
Jan 31, 2005 10.95 11.16 10.81 11.15 2,119,145 +0.20(+1.83%)
Jan 28, 2005 10.75 10.96 10.67 10.95 2,777,022 +0.19(+1.81%)
Jan 27, 2005 10.59 10.77 10.54 10.75 3,217,647 +0.26(+2.52%)
Jan 26, 2005 10.44 10.53 10.32 10.49 2,775,662 +0.31(+3.09%)
Jan 25, 2005 10.30 10.40 10.02 10.17 1,195,738 -0.07(-0.69%)
Jan 24, 2005 10.28 10.32 10.21 10.24 1,589,784 +0.16(+1.60%)
Jan 21, 2005 10.00 10.23 9.968 10.08 1,501,727 +0.19(+1.87%)
Jan 20, 2005 10.00 10.09 9.744 9.897 1,744,139 -0.13(-1.32%)
Jan 19, 2005 9.900 10.17 9.900 10.03 2,010,349 +0.13(+1.34%)
Jan 18, 2005 9.824 10.03 9.806 9.897 1,697,560 +0.20(+2.03%)
Jan 14, 2005 9.680 9.703 9.521 9.700 943,467 +0.09(+0.98%)
Jan 13, 2005 9.633 9.783 9.568 9.606 1,408,230 +0.03(+0.28%)
Jan 12, 2005 9.392 9.606 9.341 9.580 1,348,052 +0.19(+2.04%)
Jan 11, 2005 9.403 9.442 9.280 9.389 930,207 -0.01(-0.16%)
Jan 10, 2005 9.412 9.565 9.380 9.403 993,445 +0.12(+1.27%)
Jan 07, 2005 9.636 9.636 9.221 9.286 1,640,442 -0.35(-3.63%)
Jan 06, 2005 9.386 9.736 9.344 9.636 1,469,768 +0.22(+2.34%)
Jan 05, 2005 9.447 9.562 9.415 9.415 904,708 -0.08(-0.81%)
Jan 04, 2005 9.597 9.653 9.474 9.492 1,307,594 -0.02(-0.19%)
Jan 03, 2005 9.983 9.983 9.506 9.509 2,157,224 -0.50(-5.02%)
Dec 31, 2004 9.986 10.07 9.986 10.01 424,645 -0.00(-0.03%)
Dec 30, 2004 10.05 10.05 9.930 10.02 814,611 -0.03(-0.32%)
Dec 29, 2004 9.830 10.06 9.768 10.05 1,271,555 +0.25(+2.52%)
Dec 28, 2004 9.706 9.824 9.686 9.800 974,745 +0.09(+0.97%)
Dec 27, 2004 9.897 9.897 9.683 9.706 1,050,903 -0.19(-1.90%)
Dec 23, 2004 9.865 9.939 9.815 9.894 496,722 +0.06(+0.60%)
Dec 22, 2004 9.997 9.997 9.677 9.836 1,214,437 -0.11(-1.07%)
Dec 21, 2004 9.774 9.942 9.774 9.942 1,095,101 +0.19(+1.93%)
Dec 20, 2004 9.703 9.839 9.700 9.753 670,456 +0.02(+0.21%)
Dec 17, 2004 9.677 9.792 9.612 9.733 1,164,799 +0.09(+0.88%)
Dec 16, 2004 9.744 9.768 9.542 9.647 1,178,058 -0.10(-1.00%)
Dec 15, 2004 9.559 9.756 9.444 9.744 1,460,248 +0.23(+2.41%)
Dec 14, 2004 9.191 9.515 9.177 9.515 1,537,426 +0.36(+3.95%)
Dec 13, 2004 9.118 9.168 9.033 9.153 1,271,895 +0.08(+0.84%)
Dec 10, 2004 9.227 9.259 8.983 9.077 1,188,938 -0.13(-1.44%)
Dec 09, 2004 9.089 9.247 9.050 9.209 1,429,990 +0.16(+1.75%)
Dec 08, 2004 8.953 9.077 8.850 9.050 1,570,405 +0.09(+1.05%)
Dec 07, 2004 9.162 9.191 8.930 8.956 1,387,491 -0.21(-2.25%)
Dec 06, 2004 9.259 9.265 9.091 9.162 1,396,331 -0.06(-0.67%)
Dec 03, 2004 9.127 9.306 9.091 9.224 1,010,444 +0.10(+1.06%)
Dec 02, 2004 9.162 9.194 8.941 9.127 1,684,641 -0.19(-1.99%)
Dec 01, 2004 9.597 9.597 9.236 9.312 1,776,437 -0.29(-2.97%)
Nov 30, 2004 9.518 9.612 9.509 9.597 1,414,010 +0.08(+0.83%)
Nov 29, 2004 9.574 9.600 9.303 9.518 1,463,648 -0.03(-0.28%)
Nov 26, 2004 9.559 9.650 9.533 9.544 334,208 +0.00(+0.03%)
Nov 24, 2004 9.427 9.559 9.318 9.542 1,173,638 +0.11(+1.22%)
Nov 23, 2004 9.339 9.465 9.309 9.427 2,021,569 +0.11(+1.23%)
Nov 22, 2004 9.189 9.330 9.118 9.312 2,076,647 +0.18(+2.00%)
Nov 19, 2004 8.936 9.156 8.900 9.130 1,927,052 +0.24(+2.68%)
Nov 18, 2004 8.809 8.912 8.741 8.891 1,765,898 +0.08(+0.93%)
Nov 17, 2004 8.839 8.853 8.674 8.809 1,835,255 +0.15(+1.77%)
Nov 16, 2004 8.597 8.789 8.577 8.656 1,570,405 +0.07(+0.79%)
Nov 15, 2004 8.783 8.824 8.512 8.589 2,241,541 -0.19(-2.21%)
Nov 12, 2004 8.530 8.812 8.480 8.783 1,759,778 +0.26(+3.11%)
Nov 11, 2004 8.383 8.518 8.312 8.518 1,498,667 +0.17(+2.08%)
Nov 10, 2004 8.106 8.489 8.103 8.344 2,027,689 +0.17(+2.05%)
Nov 09, 2004 8.168 8.283 8.112 8.177 1,903,253 +0.01(+0.11%)
Nov 08, 2004 8.159 8.277 8.141 8.168 1,791,397 -0.14(-1.66%)
Nov 05, 2004 8.303 8.468 8.277 8.306 1,299,094 +0.00(+0.04%)
Nov 04, 2004 8.409 8.441 8.283 8.303 1,279,375 -0.06(-0.74%)
Nov 03, 2004 8.280 8.441 8.236 8.365 1,336,493 +0.23(+2.82%)
Nov 02, 2004 8.409 8.421 8.118 8.136 2,025,989 -0.27(-3.22%)
Nov 01, 2004 8.400 8.571 8.333 8.406 1,181,118 +0.01(+0.11%)
Oct 29, 2004 8.353 8.474 8.274 8.397 1,442,229 +0.07(+0.88%)
Oct 28, 2004 8.441 8.506 8.236 8.324 1,237,556 -0.11(-1.36%)
Oct 27, 2004 8.680 8.718 8.339 8.439 1,492,547 -0.18(-2.12%)
Oct 26, 2004 8.600 8.689 8.536 8.621 1,615,963 +0.01(+0.07%)
Oct 25, 2004 8.586 8.633 8.421 8.615 963,526 +0.03(+0.34%)
Oct 22, 2004 8.721 8.818 8.580 8.586 1,459,568 -0.14(-1.55%)
Oct 21, 2004 8.733 8.762 8.621 8.721 1,052,603 +0.04(+0.41%)
Oct 20, 2004 8.380 8.747 8.353 8.686 1,866,534 +0.33(+3.91%)
Oct 19, 2004 8.339 8.450 8.271 8.359 824,811 +0.02(+0.25%)
Oct 18, 2004 8.530 8.594 8.321 8.339 1,194,378 -0.19(-2.24%)
Oct 15, 2004 8.562 8.615 8.433 8.530 1,031,523 +0.03(+0.31%)
Oct 14, 2004 8.468 8.603 8.468 8.503 1,120,260 +0.11(+1.30%)
Oct 13, 2004 8.480 8.491 8.194 8.394 1,456,169 -0.09(-1.01%)
Oct 12, 2004 8.521 8.589 8.403 8.480 1,777,797 -0.04(-0.48%)
Oct 11, 2004 8.841 8.841 8.489 8.521 1,470,108 -0.26(-2.98%)
Oct 08, 2004 8.780 8.897 8.703 8.783 995,145 -0.01(-0.17%)
Oct 07, 2004 8.944 9.018 8.721 8.797 2,012,389 -0.15(-1.64%)
Oct 06, 2004 8.550 8.947 8.544 8.944 1,985,530 +0.42(+4.93%)
Oct 05, 2004 8.644 8.868 8.506 8.524 854,050 -0.05(-0.55%)
Oct 04, 2004 8.680 8.721 8.500 8.571 1,006,364 -0.11(-1.22%)
Oct 01, 2004 8.439 8.683 8.400 8.677 969,646 +0.24(+2.82%)
Sep 30, 2004 8.459 8.530 8.350 8.439 1,424,550 +0.01(+0.07%)
Sep 29, 2004 8.512 8.533 8.297 8.433 919,667 -0.12(-1.38%)
Sep 28, 2004 8.500 8.562 8.394 8.550 896,548 +0.11(+1.32%)
Sep 27, 2004 8.544 8.630 8.412 8.439 1,451,749 -0.07(-0.80%)
Sep 24, 2004 8.306 8.515 8.262 8.506 1,265,435 +0.23(+2.74%)
Sep 23, 2004 8.239 8.309 8.118 8.280 869,349 +0.04(+0.50%)
Sep 22, 2004 8.206 8.315 8.089 8.239 1,225,317 -0.01(-0.07%)
Sep 21, 2004 8.036 8.259 7.968 8.244 853,030 +0.21(+2.60%)
Sep 20, 2004 8.118 8.189 8.021 8.036 756,133 -0.07(-0.83%)
Sep 17, 2004 8.215 8.215 7.886 8.103 1,115,501 +0.04(+0.44%)
Sep 16, 2004 7.991 8.068 7.962 8.068 1,074,362 +0.08(+0.96%)
Sep 15, 2004 7.915 8.024 7.794 7.991 1,142,360 +0.10(+1.27%)
Sep 14, 2004 7.941 8.000 7.771 7.891 769,053 -0.03(-0.37%)
Sep 13, 2004 7.971 8.009 7.871 7.921 760,213 +0.02(+0.30%)
Sep 10, 2004 8.021 8.021 7.880 7.897 912,188 -0.12(-1.54%)
Sep 09, 2004 7.865 8.047 7.809 8.021 1,242,656 +0.18(+2.29%)
Sep 08, 2004 7.750 7.939 7.694 7.841 872,749 +0.08(+0.98%)
Sep 07, 2004 7.847 7.847 7.715 7.765 946,866 -0.08(-1.05%)
Sep 03, 2004 7.800 7.859 7.709 7.847 632,717 +0.05(+0.60%)
Sep 02, 2004 7.812 7.836 7.721 7.800 702,415 +0.03(+0.38%)
Sep 01, 2004 7.609 7.789 7.571 7.771 1,284,135 +0.16(+2.17%)
Aug 31, 2004 7.465 7.606 7.462 7.606 1,053,623 +0.19(+2.50%)
Aug 30, 2004 7.489 7.556 7.350 7.421 580,699 -0.06(-0.86%)
Aug 27, 2004 7.518 7.527 7.433 7.486 637,817 +0.01(+0.12%)
Aug 26, 2004 7.474 7.486 7.327 7.477 1,274,955 +0.00(+0.04%)
Aug 25, 2004 7.380 7.483 7.376 7.474 1,143,720 +0.09(+1.24%)
Aug 24, 2004 7.383 7.383 7.277 7.383 972,365 +0.06(+0.84%)
Aug 23, 2004 7.521 7.530 7.297 7.321 882,609 -0.18(-2.39%)
Aug 20, 2004 7.368 7.553 7.365 7.500 1,824,716 +0.27(+3.79%)
Aug 19, 2004 7.212 7.356 7.206 7.227 898,248 +0.03(+0.45%)
Aug 18, 2004 7.133 7.244 7.121 7.194 1,336,153 +0.08(+1.07%)
Aug 17, 2004 7.294 7.294 7.071 7.118 986,985 -0.18(-2.42%)
Aug 16, 2004 7.244 7.294 7.180 7.294 1,139,640 +0.09(+1.18%)
Aug 13, 2004 7.127 7.215 7.038 7.209 1,082,522 +0.15(+2.08%)
Aug 12, 2004 7.227 7.268 7.053 7.062 1,560,205 -0.16(-2.20%)
Aug 11, 2004 7.230 7.294 7.177 7.221 1,774,737 -0.04(-0.49%)
Aug 10, 2004 7.259 7.341 7.147 7.256 1,487,787 +0.06(+0.82%)
Aug 09, 2004 7.177 7.253 7.147 7.197 1,015,544 +0.08(+1.12%)
Aug 06, 2004 7.206 7.206 7.074 7.118 1,704,700 -0.09(-1.22%)
Aug 05, 2004 7.294 7.324 7.194 7.206 1,528,586 -0.08(-1.05%)
Aug 04, 2004 7.397 7.397 7.236 7.283 1,361,992 -0.11(-1.55%)
Aug 03, 2004 7.327 7.406 7.288 7.397 2,540,731 +0.10(+1.37%)
Aug 02, 2004 7.427 7.456 7.250 7.297 2,597,169 -0.15(-2.01%)
Jul 30, 2004 7.471 7.544 7.424 7.447 1,774,737 -0.05(-0.71%)
Jul 29, 2004 7.503 7.533 7.362 7.500 1,493,567 +0.03(+0.39%)
Jul 28, 2004 7.518 7.583 7.433 7.471 1,605,763 -0.04(-0.51%)
Jul 27, 2004 7.353 7.606 7.318 7.509 1,400,071 +0.16(+2.12%)
Jul 26, 2004 7.597 7.636 7.177 7.353 2,567,590 -0.24(-3.18%)
Jul 23, 2004 7.697 7.700 7.588 7.594 940,407 -0.10(-1.26%)
Jul 22, 2004 7.683 7.780 7.621 7.691 1,163,439 -0.12(-1.58%)
Jul 21, 2004 8.033 8.177 7.815 7.815 1,126,380 -0.23(-2.85%)
Jul 20, 2004 8.030 8.050 7.889 8.044 911,848 +0.02(+0.22%)
Jul 19, 2004 8.089 8.091 7.962 8.027 1,049,543 -0.04(-0.51%)
Jul 16, 2004 8.147 8.183 8.041 8.068 1,209,677 -0.05(-0.65%)
Jul 15, 2004 7.877 8.133 7.786 8.121 1,292,634 +0.25(+3.14%)
Jul 14, 2004 7.627 7.883 7.627 7.874 843,510 +0.17(+2.25%)
Jul 13, 2004 7.700 7.736 7.594 7.700 732,334 -0.04(-0.57%)
Jul 12, 2004 7.839 7.839 7.630 7.744 727,574 -0.11(-1.39%)
Jul 09, 2004 7.703 7.871 7.618 7.853 1,047,503 +0.19(+2.42%)
Jul 08, 2004 7.739 7.803 7.636 7.668 927,827 -0.07(-0.87%)
Jul 07, 2004 7.783 7.812 7.647 7.736 1,389,531 -0.04(-0.57%)
Jul 06, 2004 7.859 7.894 7.739 7.780 1,164,459 -0.04(-0.45%)
Jul 02, 2004 7.700 7.856 7.603 7.815 952,646 +0.12(+1.53%)
Jul 01, 2004 7.691 7.750 7.627 7.697 1,271,555 +0.01(+0.08%)
Jun 30, 2004 7.577 7.721 7.574 7.691 1,498,667 +0.09(+1.12%)
Jun 29, 2004 7.500 7.659 7.491 7.606 1,113,121 +0.09(+1.21%)
Jun 28, 2004 7.647 7.674 7.456 7.515 2,146,684 -0.09(-1.16%)
Jun 25, 2004 7.715 7.815 7.603 7.603 6,874,219 -0.11(-1.41%)
Jun 24, 2004 7.918 7.956 7.691 7.712 1,400,071 -0.19(-2.35%)
Jun 23, 2004 7.647 7.912 7.618 7.897 1,597,604 +0.25(+3.31%)
Jun 22, 2004 7.606 7.665 7.547 7.644 1,173,978 +0.04(+0.50%)
Jun 21, 2004 7.747 7.753 7.588 7.606 1,000,924 -0.11(-1.45%)
Jun 18, 2004 7.727 7.800 7.618 7.718 1,070,962 -0.01(-0.11%)
Jun 17, 2004 7.627 7.789 7.568 7.727 1,140,660 +0.10(+1.31%)
Jun 16, 2004 7.491 7.653 7.491 7.627 1,277,335 +0.21(+2.82%)
Jun 15, 2004 7.338 7.480 7.338 7.418 1,589,444 +0.16(+2.23%)
Jun 14, 2004 7.324 7.430 7.256 7.256 1,284,815 -0.10(-1.40%)
Jun 10, 2004 7.338 7.406 7.324 7.359 978,485 +0.08(+1.09%)
Jun 09, 2004 7.300 7.324 7.168 7.280 989,025 -0.02(-0.28%)
Jun 08, 2004 7.274 7.368 7.206 7.300 1,651,662 +0.05(+0.65%)
Jun 07, 2004 7.244 7.294 7.218 7.253 1,625,823 +0.01(+0.16%)
Jun 04, 2004 7.236 7.291 7.136 7.241 998,545 +0.08(+1.11%)
Jun 03, 2004 7.353 7.406 7.162 7.162 1,265,775 -0.18(-2.40%)
Jun 02, 2004 7.383 7.424 7.280 7.338 863,569 -0.06(-0.76%)
Jun 01, 2004 7.412 7.489 7.324 7.394 1,044,103 +0.06(+0.76%)
May 28, 2004 7.209 7.427 7.200 7.338 862,889 +0.16(+2.17%)
May 27, 2004 7.353 7.353 7.130 7.183 2,082,427 -0.20(-2.71%)
May 26, 2004 7.456 7.497 7.324 7.383 1,527,226 -0.06(-0.87%)
May 25, 2004 7.441 7.562 7.374 7.447 1,553,745 +0.02(+0.32%)
May 24, 2004 7.191 7.465 7.153 7.424 1,506,827 +0.29(+4.08%)
May 21, 2004 7.221 7.236 7.127 7.133 702,075 -0.04(-0.61%)
May 20, 2004 7.265 7.315 7.174 7.177 558,600 -0.06(-0.77%)
May 19, 2004 7.250 7.359 7.180 7.233 1,446,989 +0.00(+0.00%)
May 18, 2004 7.427 7.427 7.177 7.233 1,002,284 -0.16(-2.23%)
May 17, 2004 7.386 7.494 7.338 7.397 922,727 +0.00(+0.00%)
May 14, 2004 7.383 7.527 7.338 7.397 764,973 -0.01(-0.20%)
May 13, 2004 7.409 7.491 7.397 7.412 1,006,364 +0.01(+0.12%)
May 12, 2004 7.371 7.506 7.324 7.403 1,288,554 +0.01(+0.20%)
May 11, 2004 7.412 7.527 7.368 7.388 1,983,150 +0.02(+0.24%)
May 10, 2004 7.530 7.556 7.341 7.371 1,439,509 -0.21(-2.76%)
May 07, 2004 7.647 7.753 7.559 7.580 1,325,613 -0.14(-1.75%)
May 06, 2004 7.812 7.839 7.650 7.715 970,666 -0.09(-1.21%)
May 05, 2004 7.912 7.915 7.656 7.809 2,840,260 -0.18(-2.21%)
May 04, 2004 7.986 8.106 7.883 7.986 989,025 -0.04(-0.48%)
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.