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 (%)
Jul 31, 2017 10.99 11.08 10.92 10.93 14,037,848 +0.00(+0.00%)
Jul 28, 2017 10.92 10.95 10.79 10.93 14,638,367 -0.02(-0.23%)
Jul 27, 2017 11.05 11.05 10.86 10.95 16,386,953 -0.04(-0.34%)
Jul 26, 2017 11.17 11.21 10.95 10.99 12,778,235 -0.17(-1.51%)
Jul 25, 2017 11.14 11.24 11.07 11.16 12,338,702 +0.02(+0.22%)
Jul 24, 2017 11.22 11.30 11.11 11.14 17,494,160 -0.11(-0.94%)
Jul 21, 2017 11.15 11.25 11.09 11.24 18,946,514 +0.07(+0.61%)
Jul 20, 2017 11.03 11.19 11.02 11.17 23,440,666 +0.14(+1.30%)
Jul 19, 2017 10.77 11.05 10.77 11.03 21,499,988 +0.32(+3.03%)
Jul 18, 2017 10.74 10.77 10.64 10.70 16,832,410 -0.05(-0.46%)
Jul 17, 2017 10.73 10.81 10.67 10.75 12,386,062 +0.03(+0.23%)
Jul 14, 2017 10.67 10.75 10.62 10.73 9,820,298 +0.06(+0.58%)
Jul 13, 2017 10.48 10.71 10.46 10.67 22,010,460 +0.19(+1.79%)
Jul 12, 2017 10.46 10.52 10.35 10.48 16,722,283 +0.01(+0.06%)
Jul 11, 2017 10.43 10.52 10.34 10.47 14,617,146 +0.02(+0.24%)
Jul 10, 2017 10.37 10.51 10.36 10.45 16,294,370 +0.08(+0.78%)
Jul 07, 2017 10.31 10.39 10.24 10.37 21,176,138 +0.08(+0.79%)
Jul 06, 2017 10.52 10.56 10.25 10.29 23,289,602 -0.29(-2.72%)
Jul 05, 2017 10.44 10.60 10.43 10.57 17,307,596 +0.17(+1.62%)
Jul 03, 2017 10.41 10.54 10.41 10.41 7,316,143 +0.05(+0.48%)
Jun 30, 2017 10.44 10.49 10.35 10.36 14,067,228 -0.04(-0.36%)
Jun 29, 2017 10.46 10.49 10.22 10.39 20,356,466 -0.16(-1.48%)
Jun 28, 2017 10.36 10.59 10.30 10.55 16,209,427 +0.25(+2.42%)
Jun 27, 2017 10.45 10.48 10.30 10.30 15,738,549 -0.19(-1.84%)
Jun 26, 2017 10.53 10.60 10.48 10.49 17,438,816 -0.03(-0.24%)
Jun 23, 2017 10.46 10.61 10.40 10.52 27,866,488 +0.11(+1.02%)
Jun 22, 2017 10.32 10.46 10.30 10.41 15,104,088 +0.07(+0.66%)
Jun 21, 2017 10.42 10.48 10.32 10.34 16,437,448 -0.04(-0.42%)
Jun 20, 2017 10.42 10.45 10.29 10.39 21,594,784 -0.05(-0.48%)
Jun 19, 2017 10.31 10.47 10.31 10.44 17,865,600 +0.14(+1.40%)
Jun 16, 2017 10.35 10.37 10.26 10.29 24,048,418 -0.02(-0.18%)
Jun 15, 2017 10.42 10.46 10.28 10.31 28,654,268 -0.14(-1.31%)
Jun 14, 2017 10.52 10.58 10.39 10.45 18,252,780 -0.09(-0.83%)
Jun 13, 2017 10.50 10.59 10.49 10.54 19,513,150 +0.02(+0.18%)
Jun 12, 2017 10.54 10.60 10.34 10.52 18,512,744 -0.05(-0.44%)
Jun 09, 2017 10.60 10.77 10.45 10.56 16,920,700 -0.04(-0.35%)
Jun 08, 2017 10.65 10.56 10.60 17,212,082 +0.01(+0.06%)
Jun 07, 2017 10.59 10.72 10.58 10.60 23,387,698 +0.01(+0.06%)
Jun 06, 2017 10.66 10.69 10.59 10.59 22,231,832 -0.08(-0.76%)
Jun 05, 2017 10.78 10.79 10.65 10.67 24,964,322 -0.15(-1.38%)
Jun 02, 2017 10.78 10.93 10.54 10.82 48,149,332 -0.07(-0.68%)
Jun 01, 2017 11.41 11.42 10.86 10.89 62,519,832 -0.80(-6.86%)
May 31, 2017 11.69 11.74 11.54 11.70 38,392,212 -0.02(-0.21%)
May 30, 2017 11.68 11.77 11.62 11.72 28,523,318 +0.01(+0.11%)
May 26, 2017 11.72 11.75 11.65 11.71 21,609,464 -0.01(-0.05%)
May 25, 2017 11.80 11.81 11.70 11.71 29,130,802 -0.04(-0.37%)
May 24, 2017 11.71 11.80 11.68 11.76 18,968,084 +0.03(+0.27%)
May 23, 2017 11.73 11.75 11.66 11.73 22,356,294 +0.04(+0.37%)
May 22, 2017 11.52 11.72 11.51 11.68 21,755,242 +0.16(+1.40%)
May 19, 2017 11.71 11.81 11.48 11.52 32,425,718 -0.16(-1.33%)
May 18, 2017 11.60 11.79 11.52 11.68 19,996,026 -0.01(-0.11%)
May 17, 2017 11.88 11.83 11.64 11.69 20,972,908 -0.19(-1.62%)
May 16, 2017 11.81 11.91 11.76 11.88 15,297,596 +0.07(+0.63%)
May 15, 2017 11.75 11.89 11.73 11.81 17,229,108 +0.07(+0.58%)
May 12, 2017 11.74 11.83 11.71 11.74 15,462,606 +0.01(+0.11%)
May 11, 2017 11.76 11.85 11.69 11.73 20,012,142 -0.09(-0.74%)
May 10, 2017 11.68 11.81 11.66 11.81 18,283,310 +0.14(+1.17%)
May 09, 2017 11.73 11.80 11.59 11.68 26,230,246 -0.07(-0.58%)
May 08, 2017 11.71 11.78 11.66 11.75 14,643,147 +0.04(+0.32%)
May 05, 2017 11.71 11.72 11.61 11.71 20,482,776 +0.05(+0.43%)
May 04, 2017 11.66 11.69 11.57 11.66 10,553,534 +0.05(+0.43%)
May 03, 2017 11.60 11.67 11.55 11.61 17,679,522 -0.02(-0.16%)
May 02, 2017 11.64 11.71 11.60 11.63 12,614,059 -0.02(-0.16%)
May 01, 2017 11.62 11.71 11.59 11.65 13,195,602 +0.06(+0.54%)
Apr 28, 2017 11.58 11.63 11.50 11.58 14,927,721 +0.00(+0.00%)
Apr 27, 2017 11.57 11.60 11.46 11.58 22,217,712 +0.01(+0.11%)
Apr 26, 2017 11.50 11.68 11.45 11.57 17,578,578 +0.06(+0.49%)
Apr 25, 2017 11.50 11.56 11.45 11.52 13,726,102 +0.05(+0.43%)
Apr 24, 2017 11.35 11.53 11.32 11.47 22,590,334 +0.19(+1.65%)
Apr 21, 2017 11.38 11.39 11.20 11.28 19,705,720 -0.12(-1.04%)
Apr 20, 2017 11.34 11.45 11.30 11.40 16,474,849 +0.11(+0.94%)
Apr 19, 2017 11.29 11.37 11.25 11.29 11,744,834 +0.02(+0.16%)
Apr 18, 2017 11.24 11.32 11.18 11.27 12,881,998 +0.01(+0.11%)
Apr 17, 2017 11.20 11.27 11.18 11.26 12,769,576 +0.07(+0.67%)
Apr 13, 2017 11.20 11.29 11.17 11.19 26,184,648 -0.04(-0.33%)
Apr 12, 2017 11.40 11.40 11.15 11.22 22,070,084 -0.08(-0.72%)
Apr 11, 2017 11.35 11.41 11.25 11.30 18,242,298 -0.07(-0.66%)
Apr 10, 2017 11.40 11.51 11.34 11.38 35,447,932 +0.01(+0.11%)
Apr 07, 2017 11.16 11.47 11.14 11.37 45,267,064 +0.16(+1.44%)
Apr 06, 2017 11.18 11.27 11.14 11.20 19,934,302 +0.07(+0.67%)
Apr 05, 2017 11.18 11.25 11.06 11.13 30,567,056 +0.00(+0.00%)
Apr 04, 2017 10.82 11.14 10.79 11.13 30,635,990 +0.21(+1.88%)
Apr 03, 2017 11.19 11.23 10.76 10.92 51,485,072 -0.12(-1.04%)
Mar 31, 2017 10.91 11.18 10.91 11.04 30,538,652 +0.04(+0.34%)
Mar 30, 2017 10.99 11.10 10.96 11.00 19,209,410 -0.02(-0.21%)
Mar 29, 2017 10.71 11.15 10.67 11.03 36,986,528 +0.31(+2.87%)
Mar 28, 2017 10.57 10.81 10.54 10.72 18,087,796 +0.14(+1.28%)
Mar 27, 2017 10.50 10.64 10.43 10.58 14,358,844 -0.02(-0.22%)
Mar 24, 2017 10.65 10.83 10.54 10.61 19,693,940 -0.01(-0.13%)
Mar 23, 2017 10.46 10.70 10.43 10.62 20,956,434 +0.14(+1.33%)
Mar 22, 2017 10.35 10.50 10.29 10.48 19,519,182 +0.12(+1.12%)
Mar 21, 2017 10.69 10.75 10.34 10.36 34,828,064 -0.33(-3.05%)
Mar 20, 2017 10.61 10.74 10.56 10.69 18,403,414 +0.05(+0.44%)
Mar 17, 2017 10.55 10.71 10.49 10.64 26,575,620 +0.10(+0.93%)
Mar 16, 2017 10.57 10.65 10.48 10.55 22,106,390 -0.02(-0.22%)
Mar 15, 2017 10.36 10.64 10.30 10.57 30,083,706 +0.21(+2.07%)
Mar 14, 2017 10.36 10.40 10.26 10.36 21,656,738 -0.04(-0.40%)
Mar 13, 2017 10.34 10.45 10.33 10.40 21,656,760 +0.01(+0.07%)
Mar 10, 2017 10.46 10.54 10.31 10.39 24,013,418 -0.05(-0.44%)
Mar 09, 2017 10.46 10.54 10.39 10.44 23,745,968 -0.07(-0.66%)
Mar 08, 2017 10.59 10.61 10.48 10.51 27,353,282 -0.09(-0.88%)
Mar 07, 2017 10.67 10.77 10.54 10.60 29,917,086 -0.12(-1.08%)
Mar 06, 2017 10.61 10.74 10.60 10.72 33,501,134 +0.01(+0.09%)
Mar 03, 2017 10.64 10.81 10.63 10.71 24,905,556 +0.05(+0.44%)
Mar 02, 2017 10.74 10.78 10.61 10.66 23,175,940 -0.11(-0.99%)
Mar 01, 2017 10.69 10.82 10.65 10.77 28,574,550 +0.17(+1.58%)
Feb 28, 2017 10.25 10.62 10.22 10.60 39,495,372 +0.24(+2.29%)
Feb 27, 2017 10.57 10.57 10.34 10.36 40,886,504 -0.30(-2.83%)
Feb 24, 2017 10.28 10.67 10.26 10.66 100,934,512 -0.79(-6.89%)
Feb 23, 2017 11.53 11.55 11.38 11.45 28,537,128 -0.06(-0.48%)
Feb 22, 2017 11.40 11.56 11.38 11.51 16,454,207 +0.06(+0.49%)
Feb 21, 2017 11.33 11.47 11.31 11.45 20,320,554 +0.12(+1.07%)
Feb 17, 2017 11.33 11.33 11.33 0 +0.03(+0.29%)
Feb 16, 2017 11.32 11.37 11.24 11.30 14,745,853 -0.02(-0.21%)
Feb 15, 2017 11.25 11.35 11.19 11.32 14,718,528 +0.11(+0.99%)
Feb 14, 2017 11.18 11.22 11.13 11.21 21,005,346 +0.01(+0.08%)
Feb 13, 2017 11.16 11.25 11.13 11.20 13,925,160 +0.06(+0.54%)
Feb 10, 2017 11.18 11.26 11.14 11.14 17,893,556 -0.04(-0.37%)
Feb 09, 2017 10.98 11.20 10.94 11.18 15,091,582 +0.21(+1.90%)
Feb 08, 2017 10.97 11.09 10.94 10.98 13,100,586 -0.03(-0.25%)
Feb 07, 2017 10.93 11.05 10.92 11.00 14,005,212 +0.07(+0.64%)
Feb 06, 2017 10.85 10.99 10.83 10.93 11,825,963 +0.02(+0.17%)
Feb 03, 2017 10.57 10.95 10.57 10.92 28,921,330 +0.38(+3.57%)
Feb 02, 2017 10.34 10.56 10.34 10.54 17,862,878 +0.05(+0.44%)
Feb 01, 2017 10.56 10.58 10.39 10.49 20,969,210 -0.04(-0.40%)
Jan 31, 2017 10.28 10.54 10.14 10.53 26,880,502 +0.25(+2.39%)
Jan 30, 2017 10.45 10.45 10.21 10.29 20,119,838 -0.19(-1.77%)
Jan 27, 2017 10.56 10.59 10.44 10.47 14,661,883 -0.03(-0.31%)
Jan 26, 2017 10.66 10.72 10.51 10.51 13,207,347 -0.17(-1.57%)
Jan 25, 2017 10.69 10.75 10.61 10.67 15,707,726 +0.04(+0.39%)
Jan 24, 2017 10.55 10.72 10.53 10.63 17,698,890 +0.15(+1.42%)
Jan 23, 2017 10.60 10.65 10.40 10.48 19,538,778 -0.14(-1.36%)
Jan 20, 2017 10.59 10.63 10.52 10.63 19,494,588 +0.05(+0.48%)
Jan 19, 2017 10.59 10.63 10.53 10.58 12,483,916 -0.04(-0.39%)
Jan 18, 2017 10.58 10.68 10.49 10.62 18,190,566 +0.08(+0.75%)
Jan 17, 2017 10.60 10.68 10.51 10.54 12,707,768 -0.12(-1.09%)
Jan 13, 2017 10.66 10.66 10.66 0 +0.09(+0.83%)
Jan 12, 2017 10.56 10.61 10.42 10.57 17,811,948 -0.00(-0.04%)
Jan 11, 2017 10.65 10.67 10.50 10.57 19,972,992 -0.09(-0.83%)
Jan 10, 2017 10.54 10.69 10.46 10.66 29,001,572 +0.18(+1.73%)
Jan 09, 2017 10.75 10.77 10.46 10.48 30,771,692 -0.25(-2.34%)
Jan 06, 2017 10.95 10.95 10.41 10.73 31,307,456 -0.21(-1.95%)
Jan 05, 2017 10.89 10.95 10.84 10.94 24,880,070 +0.05(+0.47%)
Jan 04, 2017 10.82 11.01 10.79 10.89 14,977,120 +0.12(+1.08%)
Jan 03, 2017 10.77 10.90 10.67 10.78 17,345,490 +0.03(+0.26%)
Dec 30, 2016 10.75 10.75 10.75 0 -0.09(-0.86%)
Dec 29, 2016 10.81 10.90 10.77 10.84 11,086,308 +0.02(+0.17%)
Dec 28, 2016 11.06 11.06 10.82 10.82 14,199,071 -0.20(-1.85%)
Dec 27, 2016 11.06 11.10 10.97 11.03 8,148,890 -0.04(-0.34%)
Dec 23, 2016 11.06 11.06 11.06 0 +0.03(+0.25%)
Dec 22, 2016 11.11 11.14 10.92 11.04 13,783,989 -0.06(-0.54%)
Dec 21, 2016 11.07 11.17 11.07 11.10 11,672,059 +0.02(+0.21%)
Dec 20, 2016 11.04 11.14 10.98 11.07 19,523,242 +0.05(+0.46%)
Dec 19, 2016 10.88 11.10 10.88 11.02 14,639,966 +0.11(+1.02%)
Dec 16, 2016 10.98 11.05 10.86 10.91 44,403,084 -0.11(-1.01%)
Dec 15, 2016 11.08 11.09 10.99 11.02 34,669,296 -0.09(-0.79%)
Dec 14, 2016 11.03 11.32 11.02 11.11 21,140,802 -0.00(-0.04%)
Dec 13, 2016 11.07 11.25 11.03 11.11 23,132,740 +0.01(+0.13%)
Dec 12, 2016 11.19 11.25 11.01 11.10 26,590,324 -0.25(-2.23%)
Dec 09, 2016 11.38 11.47 11.27 11.35 28,740,920 -0.06(-0.53%)
Dec 08, 2016 11.42 11.48 11.35 11.41 15,327,062 -0.02(-0.16%)
Dec 07, 2016 11.04 11.48 11.03 11.43 35,138,288 +0.33(+3.00%)
Dec 06, 2016 11.19 11.20 11.07 11.10 21,204,928 -0.12(-1.03%)
Dec 05, 2016 11.08 11.22 11.04 11.22 22,174,348 +0.17(+1.51%)
Dec 02, 2016 10.82 11.07 10.81 11.05 15,845,275 +0.22(+2.05%)
Dec 01, 2016 11.02 11.07 10.81 10.83 26,283,208 -0.20(-1.81%)
Nov 30, 2016 11.02 11.07 10.95 11.03 31,241,216 +0.03(+0.25%)
Nov 29, 2016 10.76 11.07 10.76 11.00 30,403,948 +0.19(+1.71%)
Nov 28, 2016 10.64 10.84 10.60 10.81 47,069,092 +0.06(+0.52%)
Nov 25, 2016 10.66 10.84 10.52 10.76 22,985,198 -0.15(-1.40%)
Nov 23, 2016 10.91 10.91 10.91 0 +0.31(+2.97%)
Nov 22, 2016 10.70 10.81 10.47 10.59 52,164,556 -0.12(-1.08%)
Nov 21, 2016 10.85 10.91 10.57 10.71 50,308,204 -0.09(-0.81%)
Nov 18, 2016 10.97 11.05 10.78 10.80 35,819,436 -0.13(-1.23%)
Nov 17, 2016 10.87 10.96 10.78 10.93 23,530,830 +0.03(+0.30%)
Nov 16, 2016 10.80 10.96 10.75 10.90 24,930,560 +0.06(+0.51%)
Nov 15, 2016 10.87 10.90 10.72 10.84 31,895,408 +0.03(+0.26%)
Nov 14, 2016 10.82 10.94 10.69 10.82 26,706,356 +0.02(+0.17%)
Nov 11, 2016 10.66 10.83 10.62 10.80 20,397,010 +0.11(+1.04%)
Nov 10, 2016 10.82 10.97 10.61 10.69 28,043,084 -0.07(-0.69%)
Nov 09, 2016 10.40 10.91 10.36 10.76 33,149,932 -0.00(-0.04%)
Nov 08, 2016 10.71 10.88 10.60 10.77 27,590,980 +0.06(+0.56%)
Nov 07, 2016 10.37 10.74 10.36 10.71 23,324,002 +0.50(+4.86%)
Nov 04, 2016 10.02 10.38 9.969 10.21 16,656,582 +0.11(+1.10%)
Nov 03, 2016 10.22 10.27 10.08 10.10 15,107,703 -0.10(-1.00%)
Nov 02, 2016 10.21 10.27 10.13 10.20 17,978,228 -0.03(-0.27%)
Nov 01, 2016 10.39 10.45 10.08 10.23 15,929,462 -0.18(-1.74%)
Oct 31, 2016 10.31 10.43 10.29 10.41 17,573,610 +0.14(+1.35%)
Oct 28, 2016 10.28 10.42 10.19 10.27 16,205,571 -0.01(-0.09%)
Oct 27, 2016 10.14 10.37 10.14 10.28 27,297,806 +0.18(+1.79%)
Oct 26, 2016 9.974 10.10 9.946 10.10 16,411,341 +0.09(+0.93%)
Oct 25, 2016 10.05 9.909 10.01 19,959,716 -0.04(-0.37%)
Oct 24, 2016 10.04 10.09 10.00 10.04 19,523,354 +0.02(+0.23%)
Oct 21, 2016 10.05 10.07 9.937 10.02 25,833,652 -0.12(-1.14%)
Oct 20, 2016 10.02 10.15 9.978 10.14 22,863,126 +0.07(+0.69%)
Oct 19, 2016 10.01 10.18 9.983 10.07 37,754,544 +0.12(+1.21%)
Oct 18, 2016 9.978 10.00 9.774 9.946 25,224,170 +0.09(+0.94%)
Oct 17, 2016 9.960 10.05 9.825 9.853 25,139,594 -0.12(-1.21%)
Oct 14, 2016 9.978 10.17 9.948 9.974 29,274,620 -0.11(-1.06%)
Oct 13, 2016 10.09 10.17 9.941 10.08 29,814,210 -0.11(-1.09%)
Oct 12, 2016 10.23 10.25 10.10 10.19 16,757,360 +0.01(+0.09%)
Oct 11, 2016 10.42 10.42 10.14 10.18 21,823,744 -0.24(-2.31%)
Oct 10, 2016 10.41 10.51 10.40 10.42 19,865,124 +0.07(+0.72%)
Oct 07, 2016 10.50 10.52 10.27 10.35 20,212,984 -0.13(-1.26%)
Oct 06, 2016 10.51 10.56 10.46 10.48 14,174,214 -0.06(-0.53%)
Oct 05, 2016 10.38 10.57 10.38 10.54 15,736,683 +0.19(+1.83%)
Oct 04, 2016 10.48 10.60 10.29 10.35 19,766,632 -0.12(-1.15%)
Oct 03, 2016 10.44 10.55 10.42 10.47 25,295,894 -0.05(-0.44%)
Sep 30, 2016 10.67 10.76 10.44 10.51 35,040,468 -0.07(-0.65%)
Sep 29, 2016 10.61 10.77 10.57 10.58 19,585,994 -0.06(-0.61%)
Sep 28, 2016 10.63 10.72 10.55 10.65 15,301,804 +0.06(+0.52%)
Sep 27, 2016 10.49 10.64 10.43 10.59 27,432,744 +0.06(+0.57%)
Sep 26, 2016 10.56 10.61 10.46 10.53 17,543,306 -0.09(-0.83%)
Sep 23, 2016 10.69 10.75 10.59 10.62 15,682,236 -0.12(-1.12%)
Sep 22, 2016 10.69 10.87 10.69 10.74 22,157,012 +0.06(+0.52%)
Sep 21, 2016 10.44 10.68 10.43 10.68 23,103,364 +0.23(+2.21%)
Sep 20, 2016 10.52 10.60 10.45 10.45 20,921,708 -0.03(-0.26%)
Sep 19, 2016 10.34 10.63 10.33 10.48 25,984,324 +0.19(+1.89%)
Sep 16, 2016 10.20 10.31 10.15 10.29 35,378,300 +0.06(+0.59%)
Sep 15, 2016 9.852 10.23 9.839 10.23 27,931,272 +0.36(+3.61%)
Sep 14, 2016 9.765 9.896 9.746 9.871 23,753,132 +0.09(+0.95%)
Sep 13, 2016 9.751 9.876 9.728 9.778 25,972,496 -0.06(-0.61%)
Sep 12, 2016 9.575 9.896 9.534 9.839 27,590,470 +0.17(+1.77%)
Sep 09, 2016 9.774 9.922 9.668 9.668 34,114,352 -0.21(-2.15%)
Sep 08, 2016 10.17 10.26 9.852 9.880 63,290,828 -0.33(-3.21%)
Sep 07, 2016 10.17 10.31 9.940 10.21 44,409,336 +0.11(+1.05%)
Sep 06, 2016 10.25 10.25 10.05 10.10 18,473,120 -0.16(-1.58%)
Sep 02, 2016 10.25 10.26 10.26 10.26 14,211,620 +0.02(+0.23%)
Sep 01, 2016 9.903 10.31 9.742 10.24 40,928,700 +0.31(+3.17%)
Aug 31, 2016 9.954 10.02 9.778 9.926 20,686,702 -0.05(-0.46%)
Aug 30, 2016 10.09 10.15 9.913 9.973 19,830,328 -0.12(-1.19%)
Aug 29, 2016 10.06 10.23 10.04 10.09 12,747,478 +0.03(+0.28%)
Aug 26, 2016 10.12 10.21 9.986 10.06 11,448,117 -0.03(-0.27%)
Aug 25, 2016 9.996 10.14 9.913 10.09 15,514,058 +0.07(+0.69%)
Aug 24, 2016 10.13 10.19 10.01 10.02 9,765,896 -0.11(-1.09%)
Aug 23, 2016 10.18 10.20 10.11 10.13 17,126,412 -0.00(-0.05%)
Aug 22, 2016 10.08 10.16 9.996 10.14 9,607,854 +0.03(+0.27%)
Aug 19, 2016 10.06 10.15 10.05 10.11 13,073,028 +0.01(+0.09%)
Aug 18, 2016 9.954 10.12 9.954 10.10 14,537,460 +0.10(+1.02%)
Aug 17, 2016 10.19 10.25 9.926 10.00 21,140,714 -0.20(-1.95%)
Aug 16, 2016 10.12 10.25 10.08 10.20 13,203,524 +0.03(+0.27%)
Aug 15, 2016 10.13 10.25 10.12 10.17 15,490,456 +0.06(+0.55%)
Aug 12, 2016 10.02 10.15 9.933 10.12 22,853,896 +0.05(+0.50%)
Aug 11, 2016 9.977 10.10 9.945 10.06 16,394,851 +0.11(+1.07%)
Aug 10, 2016 10.04 10.05 9.903 9.959 12,311,467 -0.07(-0.69%)
Aug 09, 2016 10.04 10.10 9.991 10.03 17,438,294 +0.02(+0.23%)
Aug 08, 2016 10.17 10.25 9.973 10.00 16,827,246 -0.12(-1.19%)
Aug 05, 2016 10.09 10.26 10.06 10.13 20,538,082 +0.07(+0.69%)
Aug 04, 2016 9.926 10.13 9.917 10.06 19,316,288 +0.12(+1.16%)
Aug 03, 2016 9.598 9.945 9.557 9.940 30,074,438 +0.34(+3.56%)
Aug 02, 2016 9.718 9.751 9.541 9.598 23,858,888 -0.14(-1.47%)
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.