Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

21.84 +0.31 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.74 14.83 14.60 14.62 4,656,901 -0.11(-0.76%)
Dec 30, 2021 14.85 15.00 14.70 14.73 7,130,233 -0.17(-1.12%)
Dec 29, 2021 14.80 15.03 14.77 14.89 6,330,879 +0.09(+0.63%)
Dec 28, 2021 14.74 14.87 14.69 14.80 6,485,681 +0.05(+0.31%)
Dec 27, 2021 14.60 14.80 14.55 14.75 4,808,449 +0.15(+1.01%)
Dec 23, 2021 14.49 14.71 14.43 14.61 7,267,874 +0.19(+1.35%)
Dec 22, 2021 14.29 14.42 14.16 14.41 7,221,503 +0.12(+0.84%)
Dec 21, 2021 13.88 14.30 13.89 14.29 10,166,647 +0.53(+3.84%)
Dec 20, 2021 13.81 13.82 13.53 13.76 12,277,317 -0.21(-1.53%)
Dec 17, 2021 13.86 14.05 13.72 13.98 19,588,752 +0.12(+0.87%)
Dec 16, 2021 13.85 14.07 13.71 13.86 12,890,850 +0.15(+1.08%)
Dec 15, 2021 13.57 13.73 13.44 13.71 11,794,997 +0.20(+1.51%)
Dec 14, 2021 13.55 13.85 13.48 13.50 15,081,818 -0.20(-1.49%)
Dec 13, 2021 14.06 14.11 13.54 13.71 11,725,056 -0.39(-2.76%)
Dec 10, 2021 14.41 14.47 14.01 14.10 10,546,629 -0.16(-1.11%)
Dec 09, 2021 14.29 14.38 14.18 14.25 9,245,483 -0.07(-0.52%)
Dec 08, 2021 14.30 14.53 14.23 14.33 12,359,869 +0.10(+0.71%)
Dec 07, 2021 14.07 14.36 13.88 14.23 16,204,736 +0.32(+2.32%)
Dec 06, 2021 14.13 14.29 13.89 13.90 13,562,653 -0.05(-0.33%)
Dec 03, 2021 13.90 14.38 13.70 13.95 21,137,484 +0.17(+1.20%)
Dec 02, 2021 13.14 13.90 13.08 13.79 15,787,881 +0.72(+5.49%)
Dec 01, 2021 12.90 13.39 12.75 13.07 24,163,638 -0.13(-0.98%)
Nov 30, 2021 13.41 13.46 12.98 13.20 27,106,844 -0.24(-1.78%)
Nov 29, 2021 13.38 13.53 13.18 13.44 13,420,484 +0.17(+1.25%)
Nov 26, 2021 13.28 13.37 13.09 13.27 7,233,132 -0.40(-2.89%)
Nov 24, 2021 13.68 13.83 13.61 13.67 11,046,021 +0.05(+0.34%)
Nov 23, 2021 13.54 13.64 13.46 13.62 9,999,518 +0.04(+0.27%)
Nov 22, 2021 13.33 13.78 13.28 13.58 11,228,532 +0.35(+2.64%)
Nov 19, 2021 13.38 13.42 13.18 13.23 7,872,884 -0.20(-1.51%)
Nov 18, 2021 13.38 13.47 13.43 13.44 6,818,126 +0.06(+0.41%)
Nov 17, 2021 13.40 13.52 13.28 13.38 8,192,351 -0.03(-0.21%)
Nov 16, 2021 13.55 13.62 13.37 13.41 8,010,146 -0.11(-0.82%)
Nov 15, 2021 13.45 13.58 13.26 13.52 11,429,026 +0.06(+0.41%)
Nov 12, 2021 14.05 14.12 13.40 13.46 20,800,430 -1.20(-8.16%)
Nov 11, 2021 14.51 14.67 14.47 14.66 5,245,420 +0.25(+1.72%)
Nov 10, 2021 14.28 14.41 10,314,971 +0.13(+0.90%)
Nov 09, 2021 14.16 14.35 14.13 14.28 5,321,898 +0.08(+0.58%)
Nov 08, 2021 14.25 14.39 14.17 14.20 6,600,200 -0.02(-0.13%)
Nov 05, 2021 14.11 14.27 14.10 14.22 9,582,499 +0.17(+1.24%)
Nov 04, 2021 14.01 14.13 13.92 14.04 9,264,450 -0.01(-0.07%)
Nov 03, 2021 13.96 14.20 13.90 14.05 9,177,420 +0.04(+0.26%)
Nov 02, 2021 13.79 14.03 13.75 14.02 13,374,099 +0.26(+1.87%)
Nov 01, 2021 13.55 13.81 13.72 13.76 10,382,367 +0.29(+2.12%)
Oct 29, 2021 13.59 13.88 13.46 13.47 18,236,390 -0.10(-0.74%)
Oct 28, 2021 13.44 13.71 13.32 13.57 13,010,481 +0.17(+1.23%)
Oct 27, 2021 13.67 13.67 13.31 13.41 12,537,266 -0.28(-2.02%)
Oct 26, 2021 14.21 13.68 20,256,332 -0.49(-3.44%)
Oct 25, 2021 14.17 14.25 14.12 14.17 10,626,611 +0.05(+0.33%)
Oct 22, 2021 14.22 14.43 14.13 14.13 12,771,528 -0.12(-0.84%)
Oct 21, 2021 14.17 14.39 14.06 14.25 10,475,074 +0.00(+0.00%)
Oct 20, 2021 14.14 14.40 14.08 14.25 9,124,849 +0.11(+0.78%)
Oct 19, 2021 13.99 14.20 13.88 14.13 10,723,753 +0.24(+1.72%)
Oct 18, 2021 13.82 14.11 13.79 13.90 8,581,191 -0.04(-0.26%)
Oct 15, 2021 13.90 14.06 13.84 13.93 8,301,417 +0.09(+0.66%)
Oct 14, 2021 13.57 13.85 13.56 13.84 6,944,141 +0.30(+2.24%)
Oct 13, 2021 13.50 13.63 13.35 13.54 9,164,170 +0.02(+0.14%)
Oct 12, 2021 13.69 13.69 13.46 13.52 9,397,796 -0.15(-1.08%)
Oct 11, 2021 13.66 13.87 13.63 13.67 7,648,372 +0.03(+0.20%)
Oct 08, 2021 13.68 13.85 13.58 13.64 8,419,446 +0.06(+0.41%)
Oct 07, 2021 13.67 13.75 13.56 13.58 11,907,760 +0.06(+0.41%)
Oct 06, 2021 13.61 13.72 13.29 13.53 16,084,153 -0.29(-2.13%)
Oct 05, 2021 13.75 13.93 13.59 13.82 14,288,374 +0.17(+1.21%)
Oct 04, 2021 13.47 13.84 13.42 13.66 14,749,433 +0.21(+1.57%)
Oct 01, 2021 13.19 13.52 13.17 13.45 9,978,351 +0.34(+2.60%)
Sep 30, 2021 13.09 13.54 13.08 13.10 20,853,680 +0.15(+1.14%)
Sep 29, 2021 13.03 13.10 12.87 12.96 10,689,481 -0.08(-0.63%)
Sep 28, 2021 12.87 13.19 12.87 13.04 11,755,163 +0.17(+1.29%)
Sep 27, 2021 12.33 13.04 12.33 12.87 13,467,885 +0.54(+4.40%)
Sep 24, 2021 12.29 12.49 12.28 12.33 6,298,424 -0.03(-0.22%)
Sep 23, 2021 12.19 12.51 12.16 12.36 7,421,063 +0.26(+2.13%)
Sep 22, 2021 12.03 12.22 12.03 12.10 8,462,644 +0.14(+1.15%)
Sep 21, 2021 12.28 12.33 11.95 11.96 10,157,114 -0.25(-2.03%)
Sep 20, 2021 12.20 12.32 12.03 12.21 11,706,251 -0.25(-1.99%)
Sep 17, 2021 12.42 12.51 12.28 12.46 28,535,024 -0.10(-0.80%)
Sep 16, 2021 12.64 12.74 12.54 12.56 8,715,583 -0.07(-0.58%)
Sep 15, 2021 12.64 12.76 12.55 12.64 17,486,608 -0.01(-0.07%)
Sep 14, 2021 13.24 13.25 12.61 12.64 13,848,685 -0.51(-3.85%)
Sep 13, 2021 13.20 13.22 12.99 13.15 16,879,486 -0.01(-0.07%)
Sep 10, 2021 13.38 13.47 13.14 13.16 7,936,067 -0.21(-1.58%)
Sep 09, 2021 13.22 13.45 13.19 13.37 9,432,505 +0.11(+0.82%)
Sep 08, 2021 13.65 13.71 13.23 13.26 12,839,400 -0.44(-3.20%)
Sep 07, 2021 14.05 14.12 13.66 13.70 14,030,125 -0.42(-2.97%)
Sep 03, 2021 14.20 14.49 14.04 14.12 15,738,697 +0.08(+0.58%)
Sep 02, 2021 14.06 14.12 13.90 14.04 12,107,403 +0.05(+0.33%)
Sep 01, 2021 14.14 14.16 13.87 13.99 8,993,485 -0.11(-0.78%)
Aug 31, 2021 14.00 14.16 13.98 14.10 11,732,888 +0.14(+0.98%)
Aug 30, 2021 14.11 14.11 13.89 13.96 7,248,537 -0.10(-0.71%)
Aug 27, 2021 13.77 14.13 13.67 14.06 10,385,589 +0.27(+1.98%)
Aug 26, 2021 13.89 14.18 13.78 13.79 13,043,941 +0.01(+0.07%)
Aug 25, 2021 13.54 13.89 13.51 13.78 6,506,129 +0.25(+1.82%)
Aug 24, 2021 13.47 13.59 13.35 13.54 5,218,872 +0.13(+0.95%)
Aug 23, 2021 13.34 13.50 13.27 13.41 5,607,224 +0.11(+0.82%)
Aug 20, 2021 13.13 13.31 13.09 13.30 4,324,871 +0.18(+1.39%)
Aug 19, 2021 13.30 13.34 13.02 13.12 8,107,957 -0.30(-2.24%)
Aug 18, 2021 13.54 13.65 13.41 13.42 6,896,352 -0.19(-1.41%)
Aug 17, 2021 13.61 13.65 13.36 13.61 8,741,043 -0.07(-0.53%)
Aug 16, 2021 13.59 13.71 13.37 13.68 6,969,353 +0.02(+0.13%)
Aug 13, 2021 13.86 13.86 13.65 13.66 5,640,840 -0.21(-1.51%)
Aug 12, 2021 13.87 13.91 13.71 13.87 4,377,725 +0.02(+0.13%)
Aug 11, 2021 13.58 13.94 13.44 13.85 7,193,332 +0.34(+2.50%)
Aug 10, 2021 13.41 13.53 13.34 13.52 7,542,935 +0.09(+0.68%)
Aug 09, 2021 13.55 13.55 13.36 13.43 4,814,081 -0.14(-1.01%)
Aug 06, 2021 13.49 13.66 13.47 13.56 4,021,201 +0.16(+1.22%)
Aug 05, 2021 13.48 13.54 13.35 13.40 5,319,151 +0.03(+0.20%)
Aug 04, 2021 13.41 13.51 13.27 13.37 11,070,180 -0.17(-1.28%)
Aug 03, 2021 13.30 13.57 13.07 13.54 5,948,664 +0.33(+2.48%)
Aug 02, 2021 13.31 13.56 13.21 13.22 8,701,407 -0.01(-0.07%)
Jul 30, 2021 13.17 13.29 13.13 13.23 8,939,548 -0.05(-0.34%)
Jul 29, 2021 13.34 13.39 13.20 13.27 7,060,850 +0.08(+0.62%)
Jul 28, 2021 13.23 13.27 12.96 13.19 7,088,970 +0.11(+0.84%)
Jul 27, 2021 12.99 13.13 12.83 13.08 7,110,227 -0.08(-0.62%)
Jul 26, 2021 13.08 13.38 13.08 13.16 12,107,502 +0.30(+2.34%)
Jul 23, 2021 12.82 12.91 12.75 12.86 7,441,292 +0.07(+0.57%)
Jul 22, 2021 12.93 12.96 12.71 12.79 10,739,270 -0.19(-1.48%)
Jul 21, 2021 12.83 13.00 12.73 12.98 13,335,447 +0.24(+1.86%)
Jul 20, 2021 12.49 12.78 12.47 12.74 10,025,865 +0.27(+2.20%)
Jul 19, 2021 12.37 12.54 12.30 12.47 14,568,336 -0.17(-1.37%)
Jul 16, 2021 12.96 12.99 12.61 12.64 10,575,123 -0.19(-1.49%)
Jul 15, 2021 12.67 12.90 12.65 12.83 13,905,238 +0.05(+0.43%)
Jul 14, 2021 12.67 12.97 12.60 12.78 11,425,585 +0.23(+1.82%)
Jul 13, 2021 13.13 13.14 12.48 12.55 16,760,312 -0.65(-4.91%)
Jul 12, 2021 13.23 13.28 13.13 13.20 6,438,172 -0.10(-0.75%)
Jul 09, 2021 13.22 13.34 13.15 13.30 5,815,814 +0.26(+1.96%)
Jul 08, 2021 12.91 13.14 12.80 13.04 8,717,484 -0.13(-0.97%)
Jul 07, 2021 13.09 13.29 13.04 13.17 8,413,949 +0.08(+0.63%)
Jul 06, 2021 13.42 13.44 13.04 13.09 8,624,566 -0.33(-2.45%)
Jul 02, 2021 13.44 13.45 13.30 13.42 4,863,509 +0.01(+0.07%)
Jul 01, 2021 13.43 13.51 13.31 13.41 9,079,927 +0.11(+0.82%)
Jun 30, 2021 13.23 13.34 13.18 13.30 8,314,674 +0.05(+0.34%)
Jun 29, 2021 13.34 13.41 13.19 13.25 6,538,878 +0.00(+0.00%)
Jun 28, 2021 13.43 13.44 13.20 13.25 6,920,333 -0.19(-1.43%)
Jun 25, 2021 13.31 13.49 13.30 13.44 8,327,585 +0.11(+0.82%)
Jun 24, 2021 13.34 13.34 13.21 13.34 7,289,895 +0.15(+1.11%)
Jun 23, 2021 13.35 13.35 13.15 13.19 10,329,400 -0.14(-1.03%)
Jun 22, 2021 13.39 13.47 13.22 13.33 9,869,844 -0.11(-0.82%)
Jun 21, 2021 13.26 13.58 13.23 13.44 8,741,158 +0.26(+1.94%)
Jun 18, 2021 13.22 13.29 13.05 13.18 25,989,884 -0.27(-2.03%)
Jun 17, 2021 14.20 14.27 13.34 13.45 17,093,460 -0.74(-5.21%)
Jun 16, 2021 14.25 14.33 14.13 14.19 8,622,841 -0.06(-0.45%)
Jun 15, 2021 14.27 14.37 14.17 14.26 8,252,582 +0.03(+0.19%)
Jun 14, 2021 14.44 14.53 14.17 14.23 9,113,607 -0.15(-1.07%)
Jun 11, 2021 14.17 14.38 14.17 14.38 8,398,957 +0.24(+1.66%)
Jun 10, 2021 14.25 14.31 14.09 14.15 7,003,675 -0.02(-0.13%)
Jun 09, 2021 14.46 14.47 14.12 14.17 9,963,028 -0.32(-2.19%)
Jun 08, 2021 14.39 14.55 14.26 14.48 7,838,594 +0.09(+0.63%)
Jun 07, 2021 14.69 14.77 14.33 14.39 8,899,741 -0.29(-1.97%)
Jun 04, 2021 14.41 14.69 14.36 14.68 11,292,446 +0.29(+2.01%)
Jun 03, 2021 14.47 14.50 14.33 14.39 11,004,808 -0.15(-1.06%)
Jun 02, 2021 14.36 14.65 14.28 14.55 20,111,946 -0.02(-0.12%)
Jun 01, 2021 14.61 14.69 14.38 14.56 12,892,031 +0.12(+0.81%)
May 28, 2021 14.84 14.87 14.41 14.45 12,909,369 -0.34(-2.33%)
May 27, 2021 14.80 14.97 14.66 14.79 16,960,916 +0.09(+0.62%)
May 26, 2021 14.56 14.75 14.52 14.70 10,803,743 +0.17(+1.18%)
May 25, 2021 14.76 14.83 14.50 14.53 9,640,848 -0.28(-1.89%)
May 24, 2021 14.80 14.89 14.70 14.81 6,180,748 +0.12(+0.80%)
May 21, 2021 14.66 14.81 14.66 14.69 7,358,978 +0.11(+0.74%)
May 20, 2021 14.58 14.69 14.38 14.58 8,740,817 -0.01(-0.06%)
May 19, 2021 14.59 14.61 14.31 14.59 7,895,826 -0.19(-1.29%)
May 18, 2021 14.93 15.03 14.76 14.78 8,407,500 -0.19(-1.27%)
May 17, 2021 14.79 15.03 14.72 14.97 11,439,321 +0.25(+1.72%)
May 14, 2021 14.65 14.79 14.49 14.72 8,001,593 +0.17(+1.18%)
May 13, 2021 14.20 14.61 14.14 14.55 8,173,498 +0.35(+2.49%)
May 12, 2021 14.74 14.74 14.15 14.19 10,204,707 -0.44(-3.03%)
May 11, 2021 14.50 14.73 14.41 14.64 7,595,725 -0.22(-1.46%)
May 10, 2021 14.93 15.15 14.83 14.85 8,920,261 -0.06(-0.43%)
May 07, 2021 14.79 14.99 14.65 14.92 9,653,292 +0.10(+0.67%)
May 06, 2021 14.50 14.83 14.40 14.82 9,628,806 +0.37(+2.57%)
May 05, 2021 14.41 14.54 14.23 14.45 8,264,616 +0.08(+0.57%)
May 04, 2021 14.48 14.54 14.26 14.36 9,418,182 -0.14(-0.94%)
May 03, 2021 14.52 14.65 14.36 14.50 9,244,170 +0.00(+0.00%)
Apr 30, 2021 14.79 14.79 14.39 14.50 13,838,546 -0.32(-2.14%)
Apr 29, 2021 14.79 14.89 14.66 14.82 10,712,828 +0.20(+1.36%)
Apr 28, 2021 14.67 14.74 14.55 14.62 9,733,123 -0.05(-0.31%)
Apr 27, 2021 14.74 14.78 14.56 14.66 10,493,079 -0.03(-0.18%)
Apr 26, 2021 14.84 15.03 14.65 14.69 17,161,702 -0.17(-1.16%)
Apr 23, 2021 14.52 14.92 14.44 14.86 21,663,254 +0.38(+2.63%)
Apr 22, 2021 14.48 14.88 14.39 14.48 32,055,208 +0.01(+0.06%)
Apr 21, 2021 14.26 14.57 14.18 14.47 36,828,632 +0.22(+1.52%)
Apr 20, 2021 14.49 14.52 14.17 14.26 7,235,615 -0.19(-1.32%)
Apr 19, 2021 14.44 14.51 14.36 14.45 10,815,246 +0.01(+0.06%)
Apr 16, 2021 14.46 14.55 14.39 14.44 10,256,692 +0.10(+0.69%)
Apr 15, 2021 14.40 14.49 14.30 14.34 11,824,065 +0.05(+0.38%)
Apr 14, 2021 14.14 14.45 14.14 14.28 8,620,039 +0.10(+0.70%)
Apr 13, 2021 14.30 14.32 14.07 14.18 9,395,767 -0.14(-0.95%)
Apr 12, 2021 14.30 14.39 14.23 14.32 8,881,785 +0.03(+0.19%)
Apr 09, 2021 14.26 14.36 14.18 14.29 11,932,555 +0.05(+0.32%)
Apr 08, 2021 14.39 14.44 14.16 14.25 8,783,470 -0.14(-1.01%)
Apr 07, 2021 14.39 14.50 14.28 14.39 7,818,640 -0.02(-0.13%)
Apr 06, 2021 14.36 14.46 14.29 14.41 10,381,056 +0.01(+0.06%)
Apr 05, 2021 14.24 14.50 14.10 14.40 13,470,570 +0.19(+1.34%)
Apr 01, 2021 14.28 14.32 14.07 14.21 13,472,970 -0.04(-0.25%)
Mar 31, 2021 14.28 14.41 14.21 14.25 13,103,066 -0.04(-0.25%)
Mar 30, 2021 14.20 14.35 14.17 14.28 9,306,238 +0.11(+0.77%)
Mar 29, 2021 14.42 14.55 14.16 14.17 10,148,173 -0.32(-2.19%)
Mar 26, 2021 14.00 14.51 13.96 14.49 13,079,442 +0.61(+4.37%)
Mar 25, 2021 13.29 13.97 13.26 13.88 13,871,397 +0.52(+3.93%)
Mar 24, 2021 13.50 13.74 13.33 13.36 8,613,306 +0.00(+0.00%)
Mar 23, 2021 13.83 13.88 13.25 13.36 10,194,710 -0.52(-3.78%)
Mar 22, 2021 13.80 13.97 13.68 13.88 8,909,795 +0.05(+0.39%)
Mar 19, 2021 14.05 14.08 13.82 13.83 22,521,348 -0.27(-1.93%)
Mar 18, 2021 14.41 14.57 14.06 14.10 14,662,035 -0.41(-2.81%)
Mar 17, 2021 14.28 14.51 14.19 14.51 11,513,476 +0.26(+1.84%)
Mar 16, 2021 14.48 14.50 14.09 14.25 11,900,841 -0.28(-1.93%)
Mar 15, 2021 14.17 14.61 14.17 14.53 12,845,798 +0.22(+1.52%)
Mar 12, 2021 14.17 14.45 14.13 14.31 15,665,545 +0.28(+2.00%)
Mar 11, 2021 13.67 14.07 13.60 14.03 12,940,872 +0.32(+2.31%)
Mar 10, 2021 13.49 13.82 13.37 13.71 11,344,435 +0.26(+1.95%)
Mar 09, 2021 13.25 13.75 13.14 13.45 16,325,970 +0.15(+1.16%)
Mar 08, 2021 12.97 13.43 12.93 13.30 13,122,396 +0.37(+2.85%)
Mar 05, 2021 12.68 13.04 12.56 12.93 16,355,439 +0.32(+2.56%)
Mar 04, 2021 13.04 13.17 12.10 12.61 22,264,458 -0.47(-3.57%)
Mar 03, 2021 13.44 13.52 12.77 13.07 27,420,374 +0.05(+0.41%)
Mar 02, 2021 13.12 13.15 12.89 13.02 15,569,441 -0.09(-0.68%)
Mar 01, 2021 13.31 13.45 13.06 13.11 16,273,049 +0.04(+0.27%)
Feb 26, 2021 13.02 13.26 12.85 13.07 18,721,972 +0.06(+0.48%)
Feb 25, 2021 13.26 13.37 12.93 13.01 16,205,238 -0.31(-2.36%)
Feb 24, 2021 13.04 13.36 13.02 13.32 9,193,299 +0.33(+2.56%)
Feb 23, 2021 13.02 13.05 12.73 12.99 14,952,442 +0.00(+0.00%)
Feb 22, 2021 12.61 13.19 12.60 12.99 15,392,290 +0.31(+2.41%)
Feb 19, 2021 12.64 12.78 12.58 12.69 9,369,340 +0.17(+1.36%)
Feb 18, 2021 12.49 12.58 12.43 12.52 8,837,213 -0.05(-0.43%)
Feb 17, 2021 12.81 12.83 12.43 12.57 13,825,111 -0.27(-2.10%)
Feb 16, 2021 12.96 13.09 12.74 12.84 16,016,049 -0.07(-0.56%)
Feb 12, 2021 12.77 12.93 12.68 12.91 8,224,667 +0.17(+1.34%)
Feb 11, 2021 12.49 12.81 12.43 12.74 13,700,847 +0.21(+1.65%)
Feb 10, 2021 12.46 12.70 12.29 12.53 19,133,422 +0.32(+2.65%)
Feb 09, 2021 12.18 12.29 12.04 12.21 6,471,939 +0.09(+0.74%)
Feb 08, 2021 11.75 12.15 11.74 12.12 10,040,880 +0.32(+2.74%)
Feb 05, 2021 11.66 11.85 11.60 11.80 8,433,842 +0.16(+1.39%)
Feb 04, 2021 11.44 11.65 11.37 11.64 6,931,991 +0.22(+1.89%)
Feb 03, 2021 11.04 11.53 11.02 11.42 8,176,805 +0.33(+3.00%)
Feb 02, 2021 11.22 11.27 11.00 11.09 7,450,783 -0.03(-0.24%)
Feb 01, 2021 11.16 11.25 10.94 11.11 8,048,974 +0.04(+0.32%)
Jan 29, 2021 11.23 11.41 10.94 11.08 12,693,646 -0.20(-1.75%)
Jan 28, 2021 11.76 11.77 11.28 11.28 11,985,255 -0.46(-3.90%)
Jan 27, 2021 10.85 11.81 10.83 11.73 23,073,198 +0.76(+6.96%)
Jan 26, 2021 11.09 11.12 10.79 10.97 6,646,908 -0.07(-0.65%)
Jan 25, 2021 10.85 11.04 10.64 11.04 10,561,823 +0.14(+1.32%)
Jan 22, 2021 10.85 10.92 10.59 10.90 11,279,318 -0.11(-0.98%)
Jan 21, 2021 11.08 11.09 10.91 11.01 7,814,110 -0.07(-0.65%)
Jan 20, 2021 11.04 11.15 11.01 11.08 5,374,416 +0.03(+0.24%)
Jan 19, 2021 11.30 11.36 11.02 11.05 10,248,460 -0.21(-1.83%)
Jan 15, 2021 11.36 11.56 11.10 11.26 14,297,992 +0.05(+0.48%)
Jan 14, 2021 10.99 11.28 10.92 11.20 10,896,100 +0.28(+2.55%)
Jan 13, 2021 10.92 10.99 10.79 10.93 10,614,699 +0.03(+0.25%)
Jan 12, 2021 10.81 10.98 10.73 10.90 7,921,920 +0.15(+1.42%)
Jan 11, 2021 10.50 10.85 10.48 10.75 8,551,725 +0.08(+0.76%)
Jan 08, 2021 10.76 10.80 10.56 10.67 11,306,495 -0.08(-0.75%)
Jan 07, 2021 10.92 10.99 10.72 10.75 11,160,190 -0.06(-0.58%)
Jan 06, 2021 10.74 11.00 10.70 10.81 10,862,207 +0.23(+2.21%)
Jan 05, 2021 10.39 10.66 10.39 10.58 12,217,647 +0.19(+1.81%)
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.