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

Helmerich & Payne (NY: HP )

39.28 +0.84 (+2.19%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2005 13.80 14.13 13.77 13.96 1,999,724 +0.15(+1.06%)
Jun 29, 2005 13.65 13.84 13.60 13.81 1,979,219 +0.12(+0.85%)
Jun 28, 2005 13.77 13.92 13.63 13.70 2,186,284 -0.13(-0.93%)
Jun 27, 2005 13.68 13.86 13.64 13.82 2,428,980 +0.19(+1.42%)
Jun 24, 2005 13.54 13.70 13.45 13.63 6,394,478 +0.12(+0.88%)
Jun 23, 2005 13.34 13.71 13.31 13.51 2,855,548 +0.21(+1.56%)
Jun 22, 2005 13.17 13.31 12.96 13.30 1,570,467 +0.19(+1.48%)
Jun 21, 2005 13.26 13.29 13.09 13.11 1,542,903 -0.22(-1.65%)
Jun 20, 2005 13.43 13.49 13.28 13.33 1,715,345 -0.13(-0.97%)
Jun 17, 2005 13.40 13.47 13.24 13.46 3,111,690 +0.15(+1.12%)
Jun 16, 2005 13.04 13.31 13.01 13.31 1,510,297 +0.30(+2.33%)
Jun 15, 2005 12.87 13.03 12.80 13.01 1,549,962 +0.18(+1.37%)
Jun 14, 2005 12.82 12.92 12.77 12.83 1,491,809 -0.02(-0.19%)
Jun 13, 2005 12.87 12.95 12.77 12.86 1,825,937 -0.03(-0.25%)
Jun 10, 2005 12.89 13.02 12.78 12.89 1,531,474 +0.01(+0.07%)
Jun 09, 2005 12.54 12.90 12.52 12.88 2,228,638 +0.36(+2.88%)
Jun 08, 2005 12.41 12.76 12.38 12.52 1,740,556 +0.11(+0.89%)
Jun 07, 2005 12.58 12.69 12.40 12.41 1,027,257 -0.14(-1.11%)
Jun 06, 2005 12.55 12.63 12.34 12.55 1,417,857 +0.09(+0.69%)
Jun 03, 2005 12.44 12.63 12.36 12.46 1,467,607 +0.05(+0.38%)
Jun 02, 2005 12.24 12.47 12.18 12.42 1,509,961 +0.06(+0.51%)
Jun 01, 2005 12.35 12.48 11.93 12.35 1,343,233 +0.02(+0.14%)
May 31, 2005 12.14 12.35 11.97 12.34 1,795,684 +0.18(+1.47%)
May 27, 2005 11.90 12.17 11.90 12.16 1,243,062 +0.26(+2.20%)
May 26, 2005 11.83 11.90 11.72 11.90 748,930 +0.13(+1.11%)
May 25, 2005 11.73 11.84 11.51 11.77 3,458,591 -0.04(-0.35%)
May 24, 2005 11.86 11.90 11.69 11.81 1,432,312 +0.07(+0.56%)
May 23, 2005 11.48 11.78 11.40 11.74 1,675,344 +0.29(+2.55%)
May 20, 2005 11.53 11.68 11.44 11.45 778,510 -0.12(-1.00%)
May 19, 2005 11.45 11.66 11.45 11.57 1,438,362 +0.11(+0.99%)
May 18, 2005 11.42 11.55 11.29 11.45 2,023,926 +0.14(+1.24%)
May 17, 2005 11.10 11.34 11.08 11.31 1,714,001 +0.19(+1.74%)
May 16, 2005 11.20 11.22 10.93 11.12 2,716,384 -0.08(-0.72%)
May 13, 2005 11.59 11.69 11.11 11.20 2,841,766 -0.32(-2.79%)
May 12, 2005 12.12 12.18 11.43 11.52 2,261,916 -0.71(-5.77%)
May 11, 2005 12.37 12.38 12.18 12.23 1,648,116 -0.23(-1.86%)
May 10, 2005 12.52 12.58 12.41 12.46 2,486,125 -0.08(-0.64%)
May 09, 2005 12.20 12.55 12.16 12.54 2,278,051 +0.38(+3.13%)
May 06, 2005 12.11 12.21 12.08 12.16 1,699,210 +0.19(+1.62%)
May 05, 2005 11.87 12.05 11.82 11.97 1,776,860 +0.13(+1.13%)
May 04, 2005 11.61 11.86 11.48 11.83 1,960,395 +0.26(+2.26%)
May 03, 2005 11.79 11.79 11.55 11.57 2,057,204 -0.30(-2.51%)
May 02, 2005 11.46 11.87 11.41 11.87 1,354,998 +0.43(+3.77%)
Apr 29, 2005 11.50 11.62 11.35 11.44 2,147,291 +0.04(+0.31%)
Apr 28, 2005 11.52 11.57 11.33 11.40 1,502,230 -0.20(-1.69%)
Apr 27, 2005 11.87 11.88 11.54 11.60 2,633,356 -0.38(-3.16%)
Apr 26, 2005 12.19 12.19 11.94 11.97 1,718,707 -0.20(-1.66%)
Apr 25, 2005 12.19 12.26 12.03 12.18 1,378,528 +0.18(+1.51%)
Apr 22, 2005 12.12 12.24 11.81 11.99 1,628,956 +0.11(+0.93%)
Apr 21, 2005 11.67 11.90 11.67 11.88 2,342,255 +0.24(+2.10%)
Apr 20, 2005 11.78 12.00 11.57 11.64 1,919,385 -0.09(-0.79%)
Apr 19, 2005 11.47 11.88 11.47 11.73 1,732,489 +0.35(+3.06%)
Apr 18, 2005 11.23 11.50 11.14 11.38 1,350,628 +0.14(+1.24%)
Apr 15, 2005 11.60 11.62 11.20 11.25 2,386,290 -0.36(-3.08%)
Apr 14, 2005 11.59 11.79 11.49 11.60 2,186,620 +0.08(+0.72%)
Apr 13, 2005 11.84 11.93 11.51 11.52 2,223,932 -0.36(-3.05%)
Apr 12, 2005 11.97 11.99 11.69 11.88 2,215,865 -0.15(-1.21%)
Apr 11, 2005 11.88 12.10 11.78 12.03 1,018,854 +0.14(+1.20%)
Apr 08, 2005 12.11 12.23 11.88 11.88 1,471,641 -0.22(-1.84%)
Apr 07, 2005 12.19 12.26 11.90 12.11 2,999,082 +0.01(+0.07%)
Apr 06, 2005 11.72 12.10 11.72 12.10 2,458,897 +0.32(+2.75%)
Apr 05, 2005 11.86 11.94 11.64 11.77 928,095 -0.08(-0.70%)
Apr 04, 2005 12.02 12.05 11.71 11.86 1,427,269 -0.05(-0.42%)
Apr 01, 2005 11.89 11.97 11.65 11.91 1,680,722 +0.10(+0.86%)
Mar 31, 2005 11.57 11.89 11.57 11.81 2,083,087 +0.43(+3.76%)
Mar 30, 2005 11.27 11.38 10.98 11.38 1,926,780 +0.15(+1.30%)
Mar 29, 2005 11.68 11.82 11.22 11.23 2,073,339 -0.35(-3.03%)
Mar 28, 2005 11.42 11.72 11.37 11.58 1,841,063 +0.17(+1.49%)
Mar 24, 2005 11.51 11.59 11.36 11.41 1,791,314 +0.11(+0.95%)
Mar 23, 2005 11.61 11.61 11.17 11.31 2,032,666 -0.36(-3.06%)
Mar 22, 2005 11.68 12.00 11.63 11.66 1,824,256 +0.06(+0.54%)
Mar 21, 2005 11.74 11.76 11.50 11.60 915,993 -0.09(-0.76%)
Mar 18, 2005 11.63 11.73 11.55 11.69 2,121,408 +0.10(+0.82%)
Mar 17, 2005 11.74 11.81 11.56 11.60 1,658,537 +0.08(+0.72%)
Mar 16, 2005 11.43 11.74 11.37 11.51 2,224,268 +0.06(+0.49%)
Mar 15, 2005 11.62 11.83 11.46 11.46 3,201,441 -0.01(-0.13%)
Mar 14, 2005 11.36 11.53 11.13 11.47 1,435,673 +0.14(+1.26%)
Mar 11, 2005 11.20 11.61 11.19 11.33 1,406,428 +0.09(+0.77%)
Mar 10, 2005 11.54 11.54 11.12 11.24 2,275,698 -0.32(-2.80%)
Mar 09, 2005 12.05 12.10 11.55 11.57 2,792,689 -0.43(-3.57%)
Mar 08, 2005 12.12 12.25 11.96 11.99 2,008,800 -0.12(-1.01%)
Mar 07, 2005 12.23 12.26 12.02 12.12 1,100,873 -0.11(-0.90%)
Mar 04, 2005 12.27 12.30 12.09 12.23 1,728,791 +0.02(+0.17%)
Mar 03, 2005 11.85 12.26 11.85 12.21 2,050,481 +0.39(+3.27%)
Mar 02, 2005 11.76 11.97 11.73 11.82 1,550,971 -0.00(-0.03%)
Mar 01, 2005 11.91 12.03 11.71 11.82 2,454,191 -0.09(-0.75%)
Feb 28, 2005 12.08 12.33 11.71 11.91 2,451,502 -0.14(-1.18%)
Feb 25, 2005 11.94 12.14 11.85 12.05 2,089,138 +0.11(+0.92%)
Feb 24, 2005 11.97 12.05 11.71 11.94 2,280,068 +0.04(+0.33%)
Feb 23, 2005 11.82 11.97 11.82 11.91 1,553,324 +0.09(+0.73%)
Feb 22, 2005 12.19 12.19 11.80 11.82 1,586,266 -0.27(-2.22%)
Feb 18, 2005 11.97 12.11 11.92 12.09 1,557,357 +0.16(+1.32%)
Feb 17, 2005 12.19 12.24 11.90 11.93 2,117,374 -0.22(-1.79%)
Feb 16, 2005 11.82 12.19 11.82 12.15 2,207,797 +0.33(+2.77%)
Feb 15, 2005 11.81 11.91 11.72 11.82 1,818,878 +0.03(+0.28%)
Feb 14, 2005 11.87 11.91 11.69 11.79 1,819,886 -0.09(-0.73%)
Feb 11, 2005 11.72 11.89 11.64 11.87 1,491,137 +0.12(+1.04%)
Feb 10, 2005 11.53 11.75 11.42 11.75 1,736,859 +0.31(+2.68%)
Feb 09, 2005 11.78 11.78 11.36 11.44 1,357,687 -0.03(-0.23%)
Feb 08, 2005 11.48 11.58 11.39 11.47 1,339,872 -0.01(-0.13%)
Feb 07, 2005 11.63 11.69 11.33 11.49 1,040,703 -0.15(-1.28%)
Feb 04, 2005 11.58 11.64 11.47 11.63 2,262,589 +0.08(+0.72%)
Feb 03, 2005 11.60 11.60 11.29 11.55 1,327,771 -0.05(-0.41%)
Feb 02, 2005 11.28 11.60 11.27 11.60 2,127,795 +0.35(+3.09%)
Feb 01, 2005 11.30 11.33 11.21 11.25 1,653,831 -0.02(-0.21%)
Jan 31, 2005 11.07 11.29 10.94 11.27 2,095,189 +0.20(+1.83%)
Jan 28, 2005 10.88 11.08 10.80 11.07 2,745,629 +0.20(+1.80%)
Jan 27, 2005 10.71 10.89 10.66 10.88 3,181,272 +0.27(+2.52%)
Jan 26, 2005 10.56 10.65 10.44 10.61 2,744,284 +0.32(+3.09%)
Jan 25, 2005 10.42 10.52 10.14 10.29 1,182,220 -0.07(-0.69%)
Jan 24, 2005 10.40 10.44 10.33 10.36 1,571,812 +0.16(+1.60%)
Jan 21, 2005 10.11 10.35 10.08 10.20 1,484,750 +0.19(+1.87%)
Jan 20, 2005 10.12 10.20 9.856 10.01 1,724,421 -0.13(-1.32%)
Jan 19, 2005 10.01 10.29 10.01 10.14 1,987,622 +0.13(+1.34%)
Jan 18, 2005 9.936 10.14 9.918 10.01 1,678,369 +0.20(+2.03%)
Jan 14, 2005 9.790 9.814 9.630 9.811 932,801 +0.10(+0.98%)
Jan 13, 2005 9.743 9.895 9.677 9.716 1,392,310 +0.03(+0.28%)
Jan 12, 2005 9.499 9.716 9.448 9.689 1,332,813 +0.19(+2.04%)
Jan 11, 2005 9.511 9.549 9.386 9.496 919,691 -0.01(-0.16%)
Jan 10, 2005 9.520 9.674 9.487 9.511 982,214 +0.12(+1.27%)
Jan 07, 2005 9.746 9.746 9.326 9.392 1,621,897 -0.35(-3.63%)
Jan 06, 2005 9.493 9.847 9.451 9.746 1,453,153 +0.22(+2.34%)
Jan 05, 2005 9.555 9.671 9.523 9.523 894,480 -0.08(-0.81%)
Jan 04, 2005 9.707 9.764 9.582 9.600 1,292,812 -0.02(-0.19%)
Jan 03, 2005 10.10 10.10 9.615 9.618 2,132,837 -0.51(-5.02%)
Dec 31, 2004 10.10 10.19 10.10 10.13 419,844 -0.00(-0.03%)
Dec 30, 2004 10.16 10.16 10.04 10.13 805,402 -0.03(-0.32%)
Dec 29, 2004 9.942 10.17 9.880 10.16 1,257,180 +0.25(+2.52%)
Dec 28, 2004 9.817 9.936 9.796 9.912 963,726 +0.10(+0.97%)
Dec 27, 2004 10.01 10.01 9.793 9.817 1,039,022 -0.19(-1.90%)
Dec 23, 2004 9.978 10.05 9.927 10.01 491,107 +0.06(+0.60%)
Dec 22, 2004 10.11 10.11 9.787 9.948 1,200,708 -0.11(-1.07%)
Dec 21, 2004 9.886 10.06 9.886 10.06 1,082,721 +0.19(+1.93%)
Dec 20, 2004 9.814 9.951 9.811 9.865 662,877 +0.02(+0.21%)
Dec 17, 2004 9.787 9.903 9.722 9.844 1,151,631 +0.09(+0.88%)
Dec 16, 2004 9.856 9.880 9.651 9.758 1,164,741 -0.10(-1.00%)
Dec 15, 2004 9.668 9.868 9.552 9.856 1,443,741 +0.23(+2.41%)
Dec 14, 2004 9.297 9.624 9.282 9.624 1,520,045 +0.37(+3.95%)
Dec 13, 2004 9.222 9.273 9.136 9.258 1,257,516 +0.08(+0.84%)
Dec 10, 2004 9.332 9.365 9.085 9.181 1,175,497 -0.13(-1.44%)
Dec 09, 2004 9.192 9.353 9.154 9.314 1,413,824 +0.16(+1.75%)
Dec 08, 2004 9.056 9.181 8.952 9.154 1,552,651 +0.10(+1.05%)
Dec 07, 2004 9.267 9.297 9.032 9.059 1,371,806 -0.21(-2.25%)
Dec 06, 2004 9.365 9.371 9.195 9.267 1,380,545 -0.06(-0.67%)
Dec 03, 2004 9.231 9.413 9.195 9.329 999,021 +0.10(+1.06%)
Dec 02, 2004 9.267 9.300 9.044 9.231 1,665,596 -0.19(-1.99%)
Dec 01, 2004 9.707 9.707 9.341 9.419 1,756,355 -0.29(-2.97%)
Nov 30, 2004 9.627 9.722 9.618 9.707 1,398,025 +0.08(+0.83%)
Nov 29, 2004 9.683 9.710 9.410 9.627 1,447,102 -0.03(-0.28%)
Nov 26, 2004 9.668 9.761 9.642 9.654 330,430 +0.00(+0.03%)
Nov 24, 2004 9.535 9.668 9.425 9.651 1,160,371 +0.12(+1.22%)
Nov 23, 2004 9.445 9.573 9.416 9.535 1,998,715 +0.12(+1.23%)
Nov 22, 2004 9.294 9.436 9.222 9.419 2,053,171 +0.18(+2.00%)
Nov 19, 2004 9.038 9.261 9.002 9.234 1,905,267 +0.24(+2.68%)
Nov 18, 2004 8.910 9.014 8.841 8.993 1,745,934 +0.08(+0.93%)
Nov 17, 2004 8.940 8.954 8.773 8.910 1,814,508 +0.15(+1.77%)
Nov 16, 2004 8.696 8.889 8.675 8.755 1,552,651 +0.07(+0.79%)
Nov 15, 2004 8.883 8.925 8.609 8.687 2,216,201 -0.20(-2.21%)
Nov 12, 2004 8.627 8.913 8.577 8.883 1,739,884 +0.27(+3.11%)
Nov 11, 2004 8.478 8.615 8.407 8.615 1,481,725 +0.18(+2.08%)
Nov 10, 2004 8.199 8.586 8.196 8.440 2,004,766 +0.17(+2.05%)
Nov 09, 2004 8.261 8.377 8.205 8.270 1,881,737 +0.01(+0.11%)
Nov 08, 2004 8.252 8.371 8.235 8.261 1,771,145 -0.14(-1.66%)
Nov 05, 2004 8.398 8.565 8.371 8.401 1,284,408 +0.00(+0.04%)
Nov 04, 2004 8.505 8.538 8.377 8.398 1,264,912 -0.06(-0.74%)
Nov 03, 2004 8.374 8.538 8.330 8.461 1,321,384 +0.23(+2.82%)
Nov 02, 2004 8.505 8.517 8.211 8.229 2,003,085 -0.27(-3.22%)
Nov 01, 2004 8.496 8.669 8.428 8.502 1,167,766 +0.01(+0.11%)
Oct 29, 2004 8.449 8.571 8.368 8.493 1,425,925 +0.07(+0.88%)
Oct 28, 2004 8.538 8.603 8.330 8.419 1,223,566 -0.12(-1.36%)
Oct 27, 2004 8.779 8.818 8.434 8.535 1,475,674 -0.18(-2.12%)
Oct 26, 2004 8.699 8.788 8.633 8.719 1,597,695 +0.01(+0.07%)
Oct 25, 2004 8.684 8.731 8.517 8.714 952,633 +0.03(+0.34%)
Oct 22, 2004 8.821 8.919 8.678 8.684 1,443,068 -0.14(-1.55%)
Oct 21, 2004 8.833 8.862 8.719 8.821 1,040,703 +0.04(+0.41%)
Oct 20, 2004 8.476 8.847 8.449 8.785 1,845,433 +0.33(+3.91%)
Oct 19, 2004 8.434 8.547 8.365 8.455 815,486 +0.02(+0.25%)
Oct 18, 2004 8.627 8.693 8.416 8.434 1,180,875 -0.19(-2.24%)
Oct 15, 2004 8.660 8.714 8.529 8.627 1,019,862 +0.03(+0.31%)
Oct 14, 2004 8.565 8.702 8.565 8.600 1,107,596 +0.11(+1.30%)
Oct 13, 2004 8.577 8.589 8.288 8.490 1,439,707 -0.09(-1.01%)
Oct 12, 2004 8.618 8.687 8.499 8.577 1,757,700 -0.04(-0.48%)
Oct 11, 2004 8.943 8.943 8.586 8.618 1,453,489 -0.26(-2.98%)
Oct 08, 2004 8.880 8.999 8.803 8.883 983,895 -0.01(-0.17%)
Oct 07, 2004 9.047 9.121 8.821 8.898 1,989,639 -0.15(-1.64%)
Oct 06, 2004 8.648 9.050 8.642 9.047 1,963,084 +0.43(+4.93%)
Oct 05, 2004 8.743 8.969 8.603 8.621 844,395 -0.05(-0.55%)
Oct 04, 2004 8.779 8.821 8.597 8.669 994,987 -0.11(-1.22%)
Oct 01, 2004 8.535 8.782 8.496 8.776 958,684 +0.24(+2.82%)
Sep 30, 2004 8.556 8.627 8.446 8.535 1,408,445 +0.01(+0.07%)
Sep 29, 2004 8.609 8.630 8.392 8.529 909,271 -0.12(-1.38%)
Sep 28, 2004 8.597 8.660 8.490 8.648 886,413 +0.11(+1.32%)
Sep 27, 2004 8.642 8.728 8.508 8.535 1,435,337 -0.07(-0.80%)
Sep 24, 2004 8.401 8.612 8.357 8.603 1,251,130 +0.23(+2.74%)
Sep 23, 2004 8.333 8.404 8.211 8.374 859,521 +0.04(+0.50%)
Sep 22, 2004 8.300 8.410 8.181 8.333 1,211,465 -0.01(-0.07%)
Sep 21, 2004 8.127 8.354 8.059 8.339 843,386 +0.21(+2.60%)
Sep 20, 2004 8.211 8.282 8.113 8.127 747,585 -0.07(-0.83%)
Sep 17, 2004 8.309 8.309 7.976 8.196 1,102,890 +0.04(+0.44%)
Sep 16, 2004 8.083 8.160 8.053 8.160 1,062,216 +0.08(+0.96%)
Sep 15, 2004 8.005 8.116 7.884 8.083 1,129,445 +0.10(+1.27%)
Sep 14, 2004 8.032 8.092 7.860 7.982 760,359 -0.03(-0.37%)
Sep 13, 2004 8.062 8.101 7.961 8.011 751,619 +0.02(+0.30%)
Sep 10, 2004 8.113 8.113 7.970 7.988 901,875 -0.12(-1.54%)
Sep 09, 2004 7.955 8.139 7.898 8.113 1,228,608 +0.18(+2.29%)
Sep 08, 2004 7.839 8.029 7.782 7.931 862,883 +0.08(+0.98%)
Sep 07, 2004 7.937 7.937 7.803 7.854 936,162 -0.08(-1.05%)
Sep 03, 2004 7.889 7.949 7.797 7.937 625,565 +0.05(+0.60%)
Sep 02, 2004 7.901 7.925 7.809 7.889 694,474 +0.03(+0.38%)
Sep 01, 2004 7.696 7.878 7.657 7.860 1,269,618 +0.17(+2.17%)
Aug 31, 2004 7.550 7.693 7.547 7.693 1,041,712 +0.19(+2.50%)
Aug 30, 2004 7.574 7.643 7.434 7.506 574,134 -0.07(-0.86%)
Aug 27, 2004 7.604 7.613 7.518 7.571 630,607 +0.01(+0.12%)
Aug 26, 2004 7.559 7.571 7.410 7.562 1,260,542 +0.00(+0.04%)
Aug 25, 2004 7.464 7.568 7.460 7.559 1,130,790 +0.09(+1.24%)
Aug 24, 2004 7.467 7.467 7.360 7.467 961,373 +0.06(+0.84%)
Aug 23, 2004 7.607 7.616 7.381 7.405 872,631 -0.18(-2.39%)
Aug 20, 2004 7.452 7.640 7.449 7.586 1,804,087 +0.28(+3.79%)
Aug 19, 2004 7.294 7.440 7.289 7.309 888,093 +0.03(+0.45%)
Aug 18, 2004 7.214 7.327 7.202 7.277 1,321,048 +0.08(+1.07%)
Aug 17, 2004 7.378 7.378 7.152 7.199 975,827 -0.18(-2.42%)
Aug 16, 2004 7.327 7.378 7.262 7.378 1,126,756 +0.09(+1.18%)
Aug 13, 2004 7.208 7.297 7.119 7.292 1,070,284 +0.15(+2.08%)
Aug 12, 2004 7.309 7.351 7.134 7.143 1,542,567 -0.16(-2.20%)
Aug 11, 2004 7.312 7.378 7.259 7.303 1,754,674 -0.04(-0.49%)
Aug 10, 2004 7.342 7.425 7.229 7.339 1,470,968 +0.06(+0.82%)
Aug 09, 2004 7.259 7.336 7.229 7.280 1,004,063 +0.08(+1.12%)
Aug 06, 2004 7.289 7.289 7.155 7.199 1,685,428 -0.09(-1.22%)
Aug 05, 2004 7.378 7.408 7.277 7.289 1,511,306 -0.08(-1.05%)
Aug 04, 2004 7.482 7.482 7.318 7.366 1,346,595 -0.12(-1.55%)
Aug 03, 2004 7.410 7.491 7.372 7.482 2,512,008 +0.10(+1.37%)
Aug 02, 2004 7.512 7.541 7.333 7.381 2,567,808 -0.15(-2.01%)
Jul 30, 2004 7.556 7.631 7.509 7.532 1,754,674 -0.05(-0.71%)
Jul 29, 2004 7.589 7.619 7.446 7.586 1,476,683 +0.03(+0.39%)
Jul 28, 2004 7.604 7.669 7.518 7.556 1,587,610 -0.04(-0.51%)
Jul 27, 2004 7.437 7.693 7.402 7.595 1,384,243 +0.16(+2.12%)
Jul 26, 2004 7.684 7.723 7.259 7.437 2,538,563 -0.24(-3.18%)
Jul 23, 2004 7.785 7.788 7.675 7.681 929,775 -0.10(-1.26%)
Jul 22, 2004 7.770 7.869 7.708 7.779 1,150,286 -0.12(-1.58%)
Jul 21, 2004 8.124 8.270 7.904 7.904 1,113,647 -0.23(-2.85%)
Jul 20, 2004 8.122 8.142 7.979 8.136 901,539 +0.02(+0.22%)
Jul 19, 2004 8.181 8.184 8.053 8.119 1,037,678 -0.04(-0.51%)
Jul 16, 2004 8.241 8.276 8.133 8.160 1,196,002 -0.05(-0.65%)
Jul 15, 2004 7.967 8.226 7.875 8.214 1,278,021 +0.25(+3.14%)
Jul 14, 2004 7.714 7.973 7.714 7.964 833,974 +0.18(+2.25%)
Jul 13, 2004 7.788 7.824 7.681 7.788 724,055 -0.04(-0.57%)
Jul 12, 2004 7.928 7.928 7.717 7.833 719,349 -0.11(-1.39%)
Jul 09, 2004 7.791 7.961 7.705 7.943 1,035,661 +0.19(+2.42%)
Jul 08, 2004 7.827 7.892 7.723 7.756 917,338 -0.07(-0.87%)
Jul 07, 2004 7.872 7.901 7.735 7.824 1,373,822 -0.04(-0.57%)
Jul 06, 2004 7.949 7.985 7.827 7.869 1,151,295 -0.04(-0.45%)
Jul 02, 2004 7.788 7.946 7.690 7.904 941,877 +0.12(+1.53%)
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.