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

HP Inc (NY: HPQ )

34.76 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2003 3.629 3.684 3.615 3.651 113,983,424 +0.07(+1.96%)
Jun 27, 2003 3.667 3.694 3.566 3.581 61,947,084 -0.07(-1.92%)
Jun 26, 2003 3.549 3.771 3.480 3.651 57,292,712 +0.09(+2.40%)
Jun 25, 2003 3.609 3.686 3.559 3.566 101,559,712 -0.05(-1.47%)
Jun 24, 2003 3.557 3.643 3.557 3.619 66,040,296 -0.04(-1.22%)
Jun 23, 2003 3.720 3.732 3.607 3.663 44,996,160 -0.06(-1.52%)
Jun 20, 2003 3.753 3.768 3.686 3.720 79,784,664 +0.02(+0.46%)
Jun 19, 2003 3.780 3.814 3.684 3.703 53,914,076 -0.06(-1.68%)
Jun 18, 2003 3.720 3.780 3.694 3.766 67,268,784 +0.06(+1.52%)
Jun 17, 2003 3.694 3.717 3.634 3.710 60,548,848 +0.04(+1.22%)
Jun 16, 2003 3.600 3.669 3.567 3.665 46,992,892 +0.07(+1.86%)
Jun 13, 2003 3.600 3.669 3.525 3.598 46,216,480 -0.04(-1.18%)
Jun 12, 2003 3.677 3.686 3.586 3.641 67,040,704 +0.01(+0.19%)
Jun 11, 2003 3.609 3.648 3.591 3.634 109,058,392 -0.07(-1.94%)
Jun 10, 2003 3.720 3.746 3.658 3.706 57,709,208 +0.02(+0.42%)
Jun 09, 2003 3.686 3.780 3.663 3.691 67,670,112 -0.09(-2.27%)
Jun 06, 2003 3.806 3.909 3.756 3.777 128,749,784 +0.02(+0.59%)
Jun 05, 2003 3.598 3.754 3.549 3.754 120,711,528 +0.15(+4.09%)
Jun 04, 2003 3.439 3.645 3.439 3.607 136,421,136 +0.17(+4.83%)
Jun 03, 2003 3.394 3.471 3.394 3.441 86,225,768 +0.00(+0.10%)
Jun 02, 2003 3.394 3.531 3.381 3.437 123,569,256 +0.09(+2.82%)
May 30, 2003 3.269 3.351 3.269 3.343 64,796,640 +0.08(+2.31%)
May 29, 2003 3.290 3.360 3.247 3.267 62,739,244 -0.05(-1.65%)
May 28, 2003 3.221 3.384 3.192 3.322 107,623,984 +0.12(+3.75%)
May 27, 2003 3.151 3.221 3.106 3.202 74,186,472 +0.03(+1.03%)
May 23, 2003 3.154 3.171 3.129 3.170 53,944,992 +0.01(+0.16%)
May 22, 2003 3.082 3.170 3.063 3.165 123,237,336 +0.09(+2.90%)
May 21, 2003 3.146 3.171 3.057 3.075 198,383,376 +0.15(+5.22%)
May 20, 2003 2.909 2.990 2.889 2.923 89,863,984 +0.03(+1.01%)
May 19, 2003 3.034 3.034 2.868 2.894 84,136,288 -0.18(-5.96%)
May 16, 2003 3.129 3.129 3.000 3.077 98,592,904 +0.05(+1.82%)
May 15, 2003 3.026 3.065 2.979 3.022 59,861,688 +0.04(+1.21%)
May 14, 2003 2.971 3.000 2.959 2.986 49,719,364 +0.02(+0.81%)
May 13, 2003 2.985 2.985 2.940 2.962 48,772,040 -0.02(-0.75%)
May 12, 2003 2.973 3.009 2.957 2.985 65,202,052 +0.01(+0.40%)
May 09, 2003 2.949 2.978 2.933 2.973 45,605,152 +0.04(+1.46%)
May 08, 2003 2.949 2.949 2.895 2.930 48,142,048 -0.02(-0.76%)
May 07, 2003 2.928 3.005 2.923 2.952 52,381,092 -0.02(-0.63%)
May 06, 2003 2.889 3.015 2.882 2.971 81,520,064 +0.09(+3.15%)
May 05, 2003 2.870 2.930 2.863 2.880 61,329,924 +0.03(+0.90%)
May 02, 2003 2.822 2.894 2.805 2.854 63,597,316 +0.02(+0.60%)
May 01, 2003 2.794 2.853 2.779 2.837 53,107,332 +0.04(+1.53%)
Apr 30, 2003 2.786 2.820 2.772 2.794 60,980,508 -0.03(-1.21%)
Apr 29, 2003 2.805 2.849 2.762 2.829 64,947,140 +0.07(+2.42%)
Apr 28, 2003 2.700 2.784 2.674 2.762 68,030,608 +0.04(+1.64%)
Apr 25, 2003 2.709 2.743 2.674 2.717 72,614,984 +0.01(+0.32%)
Apr 24, 2003 2.734 2.739 2.685 2.709 69,058,432 -0.05(-1.68%)
Apr 23, 2003 2.709 2.777 2.691 2.755 80,735,488 +0.04(+1.52%)
Apr 22, 2003 2.640 2.745 2.616 2.714 79,963,744 +0.07(+2.79%)
Apr 21, 2003 2.630 2.655 2.614 2.640 48,758,624 +0.02(+0.65%)
Apr 17, 2003 2.667 2.691 2.606 2.623 92,221,800 -0.05(-1.86%)
Apr 16, 2003 2.659 2.745 2.654 2.673 72,119,736 +0.00(+0.13%)
Apr 15, 2003 2.616 2.685 2.616 2.669 78,637,256 -0.05(-2.01%)
Apr 14, 2003 2.642 2.729 2.631 2.724 46,812,644 +0.10(+3.86%)
Apr 11, 2003 2.734 2.743 2.606 2.623 71,672,912 -0.05(-1.73%)
Apr 10, 2003 2.633 2.691 2.613 2.669 51,189,936 +0.04(+1.37%)
Apr 09, 2003 2.700 2.702 2.621 2.633 71,139,160 -0.07(-2.48%)
Apr 08, 2003 2.733 2.762 2.674 2.700 60,524,932 -0.08(-2.84%)
Apr 07, 2003 2.866 2.904 2.774 2.779 58,536,364 -0.02(-0.61%)
Apr 04, 2003 2.844 2.849 2.770 2.796 65,048,056 -0.01(-0.31%)
Apr 03, 2003 2.777 2.837 2.753 2.805 49,313,952 +0.06(+2.31%)
Apr 02, 2003 2.712 2.770 2.712 2.741 73,859,224 +0.06(+2.37%)
Apr 01, 2003 2.691 2.724 2.654 2.678 50,414,692 +0.01(+0.45%)
Mar 31, 2003 2.700 2.887 2.657 2.666 79,381,000 -0.12(-4.31%)
Mar 28, 2003 2.818 2.834 2.772 2.786 41,515,444 -0.03(-1.16%)
Mar 27, 2003 2.794 2.871 2.777 2.818 55,916,056 -0.02(-0.84%)
Mar 26, 2003 2.830 2.861 2.793 2.842 55,191,564 +0.01(+0.42%)
Mar 25, 2003 2.799 2.863 2.715 2.830 98,847,240 -0.01(-0.24%)
Mar 24, 2003 2.955 2.955 2.803 2.837 56,564,136 -0.16(-5.48%)
Mar 21, 2003 3.051 3.051 2.962 3.002 77,884,184 +0.06(+1.98%)
Mar 20, 2003 2.907 2.973 2.865 2.943 55,337,396 +0.04(+1.24%)
Mar 19, 2003 2.870 2.940 2.846 2.907 70,095,008 +0.04(+1.31%)
Mar 18, 2003 2.839 2.880 2.805 2.870 52,602,756 +0.06(+2.07%)
Mar 17, 2003 2.657 2.846 2.657 2.811 84,044,128 +0.13(+4.73%)
Mar 14, 2003 2.633 2.721 2.597 2.685 96,517,424 +0.11(+4.40%)
Mar 13, 2003 2.691 2.691 2.431 2.571 234,141,968 -0.10(-3.66%)
Mar 12, 2003 2.640 2.688 2.623 2.669 49,728,116 +0.03(+1.04%)
Mar 11, 2003 2.640 2.686 2.635 2.642 38,088,392 -0.01(-0.52%)
Mar 10, 2003 2.640 2.678 2.618 2.655 43,998,668 -0.05(-1.96%)
Mar 07, 2003 2.597 2.719 2.592 2.709 62,808,076 +0.04(+1.61%)
Mar 06, 2003 2.626 2.679 2.601 2.666 55,381,144 -0.00(-0.06%)
Mar 05, 2003 2.664 2.674 2.597 2.667 60,189,516 +0.00(+0.13%)
Mar 04, 2003 2.739 2.739 2.664 2.664 51,214,436 -0.05(-2.02%)
Mar 03, 2003 2.760 2.777 2.700 2.719 54,593,068 +0.00(+0.06%)
Feb 28, 2003 2.664 2.748 2.664 2.717 68,343,856 +0.05(+1.99%)
Feb 27, 2003 2.655 2.717 2.553 2.664 163,401,792 +0.03(+1.11%)
Feb 26, 2003 2.880 2.909 2.602 2.635 325,972,352 -0.48(-15.46%)
Feb 25, 2003 3.043 3.120 2.959 3.117 70,822,416 +0.07(+2.42%)
Feb 24, 2003 3.115 3.137 3.036 3.043 49,054,372 -0.07(-2.31%)
Feb 21, 2003 3.086 3.161 3.038 3.115 44,869,576 +0.05(+1.68%)
Feb 20, 2003 3.094 3.096 3.041 3.063 42,740,432 +0.01(+0.34%)
Feb 19, 2003 3.125 3.146 3.012 3.053 50,610,108 -0.11(-3.42%)
Feb 18, 2003 3.070 3.171 3.060 3.161 49,515,784 +0.11(+3.65%)
Feb 14, 2003 2.957 3.077 2.957 3.050 80,426,328 +0.14(+4.96%)
Feb 13, 2003 2.851 2.954 2.851 2.906 50,034,944 +0.06(+1.99%)
Feb 12, 2003 2.890 2.928 2.847 2.849 49,617,284 -0.04(-1.37%)
Feb 11, 2003 2.892 2.966 2.841 2.889 55,852,476 +0.04(+1.26%)
Feb 10, 2003 2.794 2.859 2.751 2.853 57,759,956 +0.03(+0.97%)
Feb 07, 2003 2.919 2.940 2.784 2.825 69,703,008 -0.09(-3.23%)
Feb 06, 2003 2.935 2.955 2.889 2.919 38,595,888 -0.01(-0.47%)
Feb 05, 2003 3.000 3.017 2.921 2.933 64,563,892 -0.07(-2.23%)
Feb 04, 2003 2.923 3.003 2.894 3.000 78,220,184 +0.00(+0.11%)
Feb 03, 2003 2.990 3.069 2.983 2.997 69,893,760 +0.01(+0.40%)
Jan 31, 2003 2.997 2.997 2.875 2.985 154,986,704 -0.14(-4.34%)
Jan 30, 2003 3.293 3.302 3.077 3.120 60,967,676 -0.19(-5.65%)
Jan 29, 2003 3.218 3.315 3.115 3.307 58,338,036 +0.09(+2.72%)
Jan 28, 2003 3.180 3.254 3.110 3.219 46,897,224 +0.07(+2.23%)
Jan 27, 2003 3.171 3.240 3.094 3.149 65,823,880 -0.07(-2.03%)
Jan 24, 2003 3.394 3.394 3.187 3.214 63,643,400 -0.15(-4.34%)
Jan 23, 2003 3.283 3.418 3.281 3.360 47,107,808 +0.11(+3.43%)
Jan 22, 2003 3.247 3.343 3.223 3.249 52,445,256 +0.00(+0.11%)
Jan 21, 2003 3.249 3.343 3.223 3.245 45,524,072 -0.05(-1.56%)
Jan 17, 2003 3.290 3.382 3.245 3.297 61,682,836 -0.13(-3.80%)
Jan 16, 2003 3.463 3.499 3.420 3.427 44,069,252 -0.04(-1.28%)
Jan 15, 2003 3.531 3.531 3.437 3.471 43,567,008 -0.06(-1.70%)
Jan 14, 2003 3.471 3.543 3.454 3.531 58,473,368 +0.04(+1.18%)
Jan 13, 2003 3.574 3.634 3.482 3.490 92,547,296 -0.08(-2.35%)
Jan 10, 2003 3.471 3.614 3.429 3.574 98,272,072 +0.06(+1.81%)
Jan 09, 2003 3.379 3.542 3.377 3.511 101,648,376 +0.17(+5.03%)
Jan 08, 2003 3.418 3.477 3.343 3.343 89,975,400 -0.08(-2.26%)
Jan 07, 2003 3.372 3.461 3.363 3.420 91,139,144 +0.05(+1.53%)
Jan 06, 2003 3.249 3.415 3.242 3.369 69,191,432 +0.19(+5.82%)
Jan 03, 2003 3.146 3.214 3.130 3.183 36,148,828 +0.06(+2.03%)
Jan 02, 2003 3.022 3.180 3.014 3.120 60,998,592 +0.14(+4.84%)
Dec 31, 2002 2.961 2.997 2.945 2.976 37,442,648 -0.01(-0.46%)
Dec 30, 2002 3.026 3.033 2.943 2.990 58,685,116 -0.09(-2.79%)
Dec 27, 2002 3.106 3.161 3.043 3.075 33,630,016 -0.06(-1.91%)
Dec 26, 2002 3.146 3.214 3.103 3.135 34,789,672 -0.02(-0.71%)
Dec 24, 2002 3.189 3.213 3.142 3.158 23,043,784 -0.04(-1.39%)
Dec 23, 2002 3.206 3.262 3.195 3.202 61,084,340 -0.04(-1.22%)
Dec 20, 2002 3.257 3.259 3.202 3.242 112,065,448 -0.01(-0.21%)
Dec 19, 2002 3.197 3.283 3.192 3.249 69,205,432 +0.02(+0.53%)
Dec 18, 2002 3.255 3.255 3.149 3.231 79,172,168 -0.02(-0.74%)
Dec 17, 2002 3.266 3.351 3.249 3.255 89,474,328 +0.01(+0.21%)
Dec 16, 2002 3.242 3.257 3.197 3.249 51,978,592 +0.06(+1.99%)
Dec 13, 2002 3.189 3.221 3.129 3.185 46,893,140 -0.03(-0.96%)
Dec 12, 2002 3.154 3.264 3.137 3.216 61,129,840 +0.09(+2.91%)
Dec 11, 2002 3.123 3.170 3.094 3.125 66,081,128 -0.08(-2.41%)
Dec 10, 2002 3.129 3.223 3.086 3.202 46,261,396 +0.11(+3.61%)
Dec 09, 2002 3.058 3.180 3.058 3.091 48,225,464 -0.14(-4.25%)
Dec 06, 2002 3.072 3.274 3.051 3.228 64,652,556 +0.10(+3.12%)
Dec 05, 2002 3.163 3.192 3.122 3.130 42,254,520 -0.02(-0.60%)
Dec 04, 2002 3.111 3.213 3.069 3.149 106,810,824 -0.15(-4.47%)
Dec 03, 2002 3.394 3.394 3.266 3.297 68,890,432 -0.10(-3.03%)
Dec 02, 2002 3.425 3.538 3.291 3.399 102,071,872 +0.06(+1.80%)
Nov 29, 2002 3.351 3.401 3.327 3.339 33,859,264 -0.02(-0.56%)
Nov 27, 2002 3.257 3.379 3.214 3.358 94,827,520 +0.14(+4.48%)
Nov 26, 2002 3.274 3.302 3.214 3.214 114,068,008 -0.09(-2.80%)
Nov 25, 2002 3.281 3.331 3.214 3.307 76,176,784 +0.02(+0.73%)
Nov 22, 2002 3.189 3.283 3.189 3.283 104,391,184 +0.03(+0.84%)
Nov 21, 2002 3.141 3.339 3.141 3.255 312,247,232 +0.37(+12.70%)
Nov 20, 2002 2.806 2.966 2.794 2.889 116,238,576 +0.05(+1.81%)
Nov 19, 2002 2.820 2.962 2.815 2.837 43,261,344 -0.05(-1.84%)
Nov 18, 2002 2.914 2.983 2.863 2.890 59,042,112 -0.01(-0.24%)
Nov 15, 2002 2.897 2.952 2.834 2.897 87,339,344 +0.00(+0.00%)
Nov 14, 2002 2.803 2.918 2.794 2.897 86,250,272 +0.14(+4.90%)
Nov 13, 2002 2.649 2.829 2.631 2.762 101,618,624 +0.10(+3.94%)
Nov 12, 2002 2.578 2.688 2.575 2.657 125,409,072 +0.11(+4.38%)
Nov 11, 2002 2.700 2.739 2.477 2.546 219,581,520 -0.31(-10.97%)
Nov 08, 2002 2.863 2.914 2.810 2.859 68,990,184 -0.01(-0.24%)
Nov 07, 2002 2.940 2.998 2.844 2.866 68,286,104 -0.14(-4.51%)
Nov 06, 2002 2.981 3.007 2.889 3.002 78,718,928 +0.06(+2.16%)
Nov 05, 2002 2.983 2.998 2.863 2.938 96,959,000 -0.10(-3.16%)
Nov 04, 2002 2.931 3.089 2.890 3.034 121,976,768 +0.24(+8.52%)
Nov 01, 2002 2.674 2.822 2.652 2.796 60,741,928 +0.09(+3.23%)
Oct 31, 2002 2.678 2.829 2.674 2.709 94,343,944 +0.03(+0.96%)
Oct 30, 2002 2.589 2.731 2.554 2.683 73,623,560 +0.11(+4.33%)
Oct 29, 2002 2.649 2.649 2.527 2.571 65,421,968 -0.05(-1.77%)
Oct 28, 2002 2.640 2.741 2.604 2.618 120,931,448 +0.11(+4.45%)
Oct 25, 2002 2.383 2.508 2.378 2.506 43,604,340 +0.14(+5.94%)
Oct 24, 2002 2.450 2.481 2.333 2.366 48,515,960 -0.10(-4.10%)
Oct 23, 2002 2.378 2.467 2.331 2.467 49,514,032 +0.09(+3.67%)
Oct 22, 2002 2.333 2.397 2.318 2.379 50,238,528 -0.02(-0.72%)
Oct 21, 2002 2.229 2.417 2.184 2.397 49,612,616 +0.15(+6.80%)
Oct 18, 2002 2.160 2.244 2.153 2.244 53,281,164 +0.02(+0.69%)
Oct 17, 2002 2.314 2.314 2.194 2.229 58,819,864 +0.01(+0.46%)
Oct 16, 2002 2.280 2.280 2.179 2.218 49,236,952 -0.10(-4.15%)
Oct 15, 2002 2.225 2.321 2.160 2.314 96,372,760 +0.22(+10.47%)
Oct 14, 2002 2.006 2.107 2.001 2.095 40,060,040 +0.03(+1.66%)
Oct 11, 2002 2.057 2.091 2.009 2.061 73,623,560 +0.04(+1.78%)
Oct 10, 2002 1.913 2.043 1.910 2.025 82,575,888 +0.11(+5.82%)
Oct 09, 2002 1.898 1.935 1.872 1.913 78,846,672 -0.07(-3.29%)
Oct 08, 2002 2.006 2.030 1.910 1.978 61,065,092 -0.00(-0.09%)
Oct 07, 2002 2.014 2.023 1.937 1.980 50,956,020 +0.02(+0.87%)
Oct 04, 2002 2.062 2.097 1.934 1.963 58,325,200 -0.09(-4.34%)
Oct 03, 2002 2.057 2.139 2.042 2.052 43,358,760 +0.01(+0.59%)
Oct 02, 2002 2.131 2.151 1.929 2.040 47,171,972 -0.09(-4.26%)
Oct 01, 2002 2.006 2.186 1.985 2.131 54,292,072 +0.13(+6.51%)
Sep 30, 2002 2.045 2.069 1.956 2.001 55,396,896 -0.06(-2.99%)
Sep 27, 2002 2.050 2.174 2.050 2.062 42,396,852 -0.01(-0.33%)
Sep 26, 2002 2.211 2.211 2.043 2.069 75,837,288 -0.13(-6.00%)
Sep 25, 2002 2.066 2.218 2.057 2.201 70,922,168 +0.09(+4.47%)
Sep 24, 2002 2.109 2.157 2.083 2.107 60,954,260 -0.10(-4.58%)
Sep 23, 2002 2.143 2.242 2.134 2.208 53,207,664 -0.01(-0.46%)
Sep 20, 2002 2.203 2.227 2.139 2.218 100,117,144 +0.02(+0.70%)
Sep 19, 2002 2.194 2.241 2.153 2.203 48,477,460 -0.09(-4.03%)
Sep 18, 2002 2.229 2.318 2.215 2.295 39,200,796 +0.01(+0.30%)
Sep 17, 2002 2.409 2.409 2.280 2.289 36,316,824 -0.05(-2.20%)
Sep 16, 2002 2.295 2.343 2.265 2.340 49,697,200 +0.03(+1.11%)
Sep 13, 2002 2.314 2.383 2.297 2.314 36,660,988 -0.02(-0.74%)
Sep 12, 2002 2.417 2.419 2.326 2.331 44,226,752 -0.13(-5.29%)
Sep 11, 2002 2.503 2.508 2.443 2.462 36,131,908 +0.03(+1.41%)
Sep 10, 2002 2.331 2.434 2.326 2.427 47,953,632 +0.11(+4.89%)
Sep 09, 2002 2.258 2.383 2.242 2.314 42,487,848 +0.00(+0.00%)
Sep 06, 2002 2.271 2.385 2.266 2.314 56,322,052 +0.11(+5.06%)
Sep 05, 2002 2.160 2.254 2.160 2.203 39,729,292 -0.04(-1.76%)
Sep 04, 2002 2.194 2.256 2.143 2.242 60,246,684 +0.09(+4.22%)
Sep 03, 2002 2.232 2.234 2.143 2.151 54,783,816 -0.15(-6.55%)
Aug 30, 2002 2.331 2.357 2.289 2.302 60,288,100 -0.07(-2.89%)
Aug 29, 2002 2.314 2.426 2.314 2.371 65,760,296 -0.08(-3.08%)
Aug 28, 2002 2.443 2.501 2.367 2.446 64,002,148 +0.01(+0.42%)
Aug 27, 2002 2.503 2.544 2.391 2.436 50,481,192 -0.11(-4.31%)
Aug 26, 2002 2.554 2.571 2.470 2.546 38,219,056 +0.03(+1.02%)
Aug 23, 2002 2.571 2.578 2.463 2.520 41,688,108 -0.10(-3.92%)
Aug 22, 2002 2.568 2.640 2.529 2.623 46,835,976 +0.10(+4.08%)
Aug 21, 2002 2.520 2.553 2.422 2.520 43,387,340 +0.03(+1.31%)
Aug 20, 2002 2.570 2.570 2.460 2.487 43,611,340 -0.08(-3.27%)
Aug 19, 2002 2.541 2.640 2.529 2.571 51,726,596 -0.01(-0.40%)
Aug 16, 2002 2.571 2.638 2.513 2.582 45,211,992 +0.01(+0.40%)
Aug 15, 2002 2.566 2.614 2.486 2.571 69,430,016 +0.06(+2.53%)
Aug 14, 2002 2.289 2.520 2.271 2.508 47,672,468 +0.24(+10.67%)
Aug 13, 2002 2.254 2.426 2.241 2.266 44,646,748 -0.02(-0.68%)
Aug 12, 2002 2.299 2.299 2.237 2.282 33,300,436 -0.02(-0.75%)
Aug 09, 2002 2.254 2.313 2.227 2.299 36,938,652 -0.02(-1.03%)
Aug 08, 2002 2.237 2.337 2.151 2.323 60,886,012 +0.11(+4.88%)
Aug 07, 2002 2.254 2.275 2.091 2.215 60,772,260 +0.05(+2.13%)
Aug 06, 2002 2.076 2.227 2.074 2.169 44,376,084 +0.09(+4.55%)
Aug 05, 2002 2.194 2.196 2.040 2.074 63,174,988 -0.12(-5.47%)
Aug 02, 2002 2.263 2.314 2.145 2.194 62,833,160 -0.15(-6.50%)
Aug 01, 2002 2.383 2.424 2.301 2.347 80,754,160 -0.08(-3.25%)
Jul 31, 2002 2.357 2.426 2.246 2.426 71,376,576 +0.05(+2.09%)
Jul 30, 2002 2.225 2.424 2.198 2.376 85,410,280 +0.15(+6.78%)
Jul 29, 2002 2.049 2.253 2.049 2.225 66,068,296 +0.23(+11.32%)
Jul 26, 2002 1.954 2.069 1.920 1.999 81,313,568 -0.02(-1.19%)
Jul 25, 2002 2.057 2.057 1.942 2.023 73,999,216 -0.03(-1.67%)
Jul 24, 2002 1.843 2.062 1.843 2.057 112,631,272 +0.08(+4.17%)
Jul 23, 2002 1.971 2.100 1.930 1.975 89,655,152 -0.08(-4.00%)
Jul 22, 2002 2.160 2.244 2.006 2.057 85,015,952 -0.14(-6.25%)
Jul 19, 2002 2.177 2.229 2.151 2.194 73,423,472 -0.09(-4.12%)
Jul 18, 2002 2.325 2.398 2.229 2.289 62,824,408 -0.04(-1.62%)
Jul 17, 2002 2.511 2.546 2.319 2.326 82,000,728 -0.12(-4.84%)
Jul 16, 2002 2.570 2.601 2.434 2.445 75,061,456 -0.13(-4.93%)
Jul 15, 2002 2.529 2.571 2.383 2.571 81,516,568 -0.05(-1.77%)
Jul 12, 2002 2.589 2.640 2.534 2.618 47,009,224 +0.01(+0.26%)
Jul 11, 2002 2.554 2.631 2.508 2.611 65,206,720 -0.00(-0.13%)
Jul 10, 2002 2.734 2.734 2.607 2.614 51,577,848 -0.10(-3.60%)
Jul 09, 2002 2.717 2.794 2.703 2.712 52,799,336 -0.03(-1.25%)
Jul 08, 2002 2.765 2.794 2.703 2.746 72,707,152 -0.05(-1.72%)
Jul 05, 2002 2.700 2.811 2.683 2.794 43,324,344 +0.19(+7.10%)
Jul 04, 2002 2.469 2.633 2.460 2.609 54,086,740 +0.00(+0.00%)
Jul 03, 2002 2.469 2.633 2.460 2.609 54,086,740 +0.10(+4.10%)
Jul 02, 2002 2.606 2.606 2.465 2.506 67,401,200 -0.08(-3.18%)
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.