Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

20.92 -0.56 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 13.56 13.56 13.56 0 -0.21(-1.55%)
Aug 30, 2018 13.74 14.02 13.72 13.78 19,726,412 +0.07(+0.48%)
Aug 29, 2018 13.98 14.43 13.66 13.71 30,866,566 -0.02(-0.18%)
Aug 28, 2018 13.56 13.79 13.55 13.74 13,331,041 +0.24(+1.76%)
Aug 27, 2018 13.43 13.66 13.34 13.50 16,747,745 +0.21(+1.54%)
Aug 24, 2018 13.26 13.38 13.11 13.29 11,650,661 +0.08(+0.62%)
Aug 23, 2018 12.97 13.51 12.96 13.21 18,915,172 +0.23(+1.77%)
Aug 22, 2018 12.93 13.06 12.90 12.98 10,151,888 +0.03(+0.25%)
Aug 21, 2018 13.52 13.52 12.92 12.95 20,268,874 -0.77(-5.62%)
Aug 20, 2018 13.74 13.92 13.61 13.72 11,457,569 +0.04(+0.30%)
Aug 17, 2018 13.34 13.78 13.30 13.68 15,110,313 +0.33(+2.46%)
Aug 16, 2018 13.23 13.45 13.15 13.35 12,995,817 +0.20(+1.50%)
Aug 15, 2018 13.02 13.20 12.96 13.15 12,521,976 +0.03(+0.25%)
Aug 14, 2018 12.88 13.15 12.88 13.12 6,315,606 +0.27(+2.11%)
Aug 13, 2018 13.01 13.11 12.85 12.85 6,141,080 -0.16(-1.20%)
Aug 10, 2018 13.11 13.20 12.95 13.01 6,138,077 -0.21(-1.61%)
Aug 09, 2018 13.24 13.31 13.18 13.22 4,269,771 -0.04(-0.31%)
Aug 08, 2018 13.24 13.37 13.19 13.26 5,683,394 +0.02(+0.19%)
Aug 07, 2018 13.17 13.32 13.15 13.24 5,357,489 +0.10(+0.75%)
Aug 06, 2018 13.07 13.17 13.01 13.14 6,365,963 +0.02(+0.19%)
Aug 03, 2018 12.81 13.13 12.79 13.11 9,013,911 +0.35(+2.77%)
Aug 02, 2018 12.60 12.78 12.57 12.76 9,447,555 +0.08(+0.65%)
Aug 01, 2018 12.65 12.81 12.61 12.68 6,872,946 +0.01(+0.06%)
Jul 31, 2018 12.68 12.76 12.61 12.67 8,097,084 -0.01(-0.06%)
Jul 30, 2018 12.79 12.83 12.57 12.68 6,019,799 -0.11(-0.90%)
Jul 27, 2018 12.93 13.04 12.74 12.79 7,010,941 -0.08(-0.64%)
Jul 26, 2018 12.71 12.94 12.70 12.88 6,057,003 +0.17(+1.36%)
Jul 25, 2018 12.51 12.71 12.50 12.70 7,347,054 +0.15(+1.18%)
Jul 24, 2018 12.81 12.86 12.51 12.56 9,117,412 -0.14(-1.10%)
Jul 23, 2018 12.65 12.76 12.53 12.70 16,018,838 +0.00(+0.00%)
Jul 20, 2018 12.79 12.81 12.64 12.70 8,235,625 -0.14(-1.09%)
Jul 19, 2018 13.07 13.26 12.81 12.83 14,050,203 -0.24(-1.82%)
Jul 18, 2018 12.88 13.09 12.84 13.07 8,520,368 +0.22(+1.72%)
Jul 17, 2018 12.79 12.97 12.77 12.85 10,824,638 +0.02(+0.13%)
Jul 16, 2018 12.68 12.84 12.58 12.83 13,085,007 +0.12(+0.97%)
Jul 13, 2018 12.59 12.73 12.56 12.71 10,733,400 +0.08(+0.65%)
Jul 12, 2018 12.43 12.70 12.41 12.63 5,800,213 +0.24(+1.92%)
Jul 11, 2018 12.56 12.60 12.38 12.39 10,630,840 -0.33(-2.58%)
Jul 10, 2018 12.51 12.75 12.47 12.72 14,805,293 +0.22(+1.77%)
Jul 09, 2018 12.34 12.57 12.30 12.50 7,749,399 +0.21(+1.67%)
Jul 06, 2018 12.21 12.35 12.09 12.29 6,736,073 +0.13(+1.08%)
Jul 05, 2018 12.15 12.18 11.96 12.16 11,507,855 +0.04(+0.34%)
Jul 03, 2018 12.12 12.12 12.12 0 -0.02(-0.20%)
Jul 02, 2018 11.90 12.17 11.87 12.15 8,638,108 +0.16(+1.30%)
Jun 29, 2018 12.12 12.19 11.99 11.99 14,250,642 -0.08(-0.68%)
Jun 28, 2018 12.07 12.12 11.88 12.07 17,960,664 -0.01(-0.07%)
Jun 27, 2018 12.49 12.51 12.08 12.08 17,454,340 -0.37(-2.97%)
Jun 26, 2018 12.40 12.76 12.36 12.45 9,722,456 +0.08(+0.66%)
Jun 25, 2018 12.45 12.50 12.26 12.37 19,464,042 -0.14(-1.12%)
Jun 22, 2018 12.71 12.74 12.49 12.51 11,312,229 -0.15(-1.17%)
Jun 21, 2018 12.47 12.71 12.42 12.65 17,677,538 +0.22(+1.78%)
Jun 20, 2018 13.09 13.12 12.42 12.43 17,795,480 -0.62(-4.72%)
Jun 19, 2018 12.88 13.07 12.86 13.05 10,275,826 -0.01(-0.06%)
Jun 18, 2018 12.97 13.18 12.87 13.06 14,724,615 -0.03(-0.25%)
Jun 15, 2018 13.09 12.98 13.09 30,501,346 +0.11(+0.82%)
Jun 14, 2018 13.02 13.23 12.92 12.98 14,533,472 +0.02(+0.19%)
Jun 13, 2018 12.93 13.04 12.88 12.96 10,282,116 +0.00(+0.00%)
Jun 12, 2018 13.06 13.13 12.95 12.96 10,980,127 -0.10(-0.74%)
Jun 11, 2018 13.01 13.18 13.01 13.05 14,282,732 +0.01(+0.06%)
Jun 08, 2018 12.89 13.05 12.86 13.05 9,721,046 +0.07(+0.57%)
Jun 07, 2018 13.02 13.09 12.89 12.97 9,556,622 -0.08(-0.62%)
Jun 06, 2018 13.05 15,211,072 -0.03(-0.25%)
Jun 05, 2018 12.63 13.14 12.59 13.09 27,486,674 +0.42(+3.35%)
Jun 04, 2018 12.63 12.83 12.52 12.66 15,016,254 +0.01(+0.06%)
Jun 01, 2018 12.49 12.65 12.48 12.65 13,372,353 +0.24(+1.90%)
May 31, 2018 12.65 12.70 12.32 12.42 17,730,532 -0.27(-2.12%)
May 30, 2018 12.61 12.76 12.48 12.69 14,756,844 +0.15(+1.24%)
May 29, 2018 12.57 12.62 12.43 12.53 11,936,868 -0.11(-0.90%)
May 25, 2018 12.65 12.65 12.65 0 -0.20(-1.52%)
May 24, 2018 12.67 12.88 12.35 12.84 36,221,176 +0.15(+1.15%)
May 23, 2018 13.73 13.81 12.59 12.70 68,786,368 -1.49(-10.51%)
May 22, 2018 14.30 14.41 14.19 14.19 17,686,118 -0.08(-0.57%)
May 21, 2018 14.39 14.46 14.24 14.27 7,604,630 -0.04(-0.28%)
May 18, 2018 14.39 14.40 14.24 14.31 8,326,344 -0.09(-0.62%)
May 17, 2018 14.41 14.47 14.21 14.40 13,011,002 +0.03(+0.23%)
May 16, 2018 14.19 14.41 14.15 14.37 18,726,846 +0.19(+1.32%)
May 15, 2018 14.24 14.28 14.09 14.18 10,266,377 -0.15(-1.08%)
May 14, 2018 14.46 14.52 14.33 14.33 10,377,184 -0.07(-0.45%)
May 11, 2018 14.39 14.49 14.35 14.40 14,110,612 +0.02(+0.11%)
May 10, 2018 14.40 14.42 14.26 14.38 15,092,289 +0.04(+0.28%)
May 09, 2018 14.18 14.40 14.13 14.34 15,970,552 +0.17(+1.21%)
May 08, 2018 14.06 14.20 14.02 14.17 14,812,438 +0.07(+0.52%)
May 07, 2018 14.05 14.22 14.01 14.10 12,869,242 +0.07(+0.52%)
May 04, 2018 13.73 14.06 13.67 14.02 7,568,003 +0.25(+1.83%)
May 03, 2018 13.84 13.92 13.65 13.77 9,856,687 -0.18(-1.29%)
May 02, 2018 13.97 14.06 13.91 13.95 7,814,687 -0.05(-0.35%)
May 01, 2018 13.84 14.02 13.81 14.00 11,844,566 +0.11(+0.76%)
Apr 30, 2018 14.13 14.23 13.89 13.89 15,307,268 -0.24(-1.73%)
Apr 27, 2018 14.37 14.37 14.05 14.14 10,844,308 -0.03(-0.23%)
Apr 26, 2018 14.17 14.27 14.05 14.17 13,115,383 +0.07(+0.46%)
Apr 25, 2018 14.10 14.19 13.87 14.11 11,415,475 -0.04(-0.29%)
Apr 24, 2018 14.26 14.41 14.06 14.15 12,398,081 -0.05(-0.34%)
Apr 23, 2018 14.16 14.29 14.10 14.20 9,919,380 +0.11(+0.75%)
Apr 20, 2018 14.21 14.22 13.98 14.09 9,451,334 -0.10(-0.69%)
Apr 19, 2018 14.38 14.38 14.16 14.19 9,558,951 -0.22(-1.53%)
Apr 18, 2018 14.48 14.48 14.35 14.41 11,793,525 -0.06(-0.39%)
Apr 17, 2018 14.41 14.57 14.36 14.46 21,039,564 +0.15(+1.08%)
Apr 16, 2018 14.22 14.40 14.15 14.31 20,812,642 +0.13(+0.92%)
Apr 13, 2018 14.27 14.27 14.00 14.18 12,348,699 -0.01(-0.06%)
Apr 12, 2018 14.14 14.34 14.12 14.19 17,083,344 +0.14(+0.99%)
Apr 11, 2018 14.02 14.10 13.93 14.05 12,061,505 -0.01(-0.06%)
Apr 10, 2018 13.91 14.18 13.91 14.06 18,894,516 +0.36(+2.62%)
Apr 09, 2018 13.63 14.02 13.63 13.70 10,363,784 +0.09(+0.66%)
Apr 06, 2018 13.89 14.03 13.54 13.61 17,363,674 -0.41(-2.91%)
Apr 05, 2018 14.20 14.20 13.95 14.02 17,608,832 -0.04(-0.29%)
Apr 04, 2018 13.71 14.11 13.66 14.06 16,203,841 +0.09(+0.64%)
Apr 03, 2018 14.06 14.14 13.82 13.97 16,399,074 +0.02(+0.12%)
Apr 02, 2018 14.24 14.28 13.80 13.95 12,608,937 -0.34(-2.39%)
Mar 29, 2018 14.29 14.29 14.29 0 -0.10(-0.68%)
Mar 28, 2018 14.35 14.50 14.18 14.39 17,187,036 +0.08(+0.57%)
Mar 27, 2018 14.74 14.79 14.22 14.31 14,905,673 -0.35(-2.39%)
Mar 26, 2018 14.60 14.69 14.33 14.66 13,503,376 +0.29(+2.04%)
Mar 23, 2018 14.97 15.04 14.37 14.37 12,960,804 -0.56(-3.77%)
Mar 22, 2018 15.12 15.19 14.91 14.93 13,330,110 -0.32(-2.08%)
Mar 21, 2018 15.30 15.39 15.13 15.25 13,379,854 -0.06(-0.37%)
Mar 20, 2018 15.31 15.43 15.17 15.30 13,720,316 +0.07(+0.43%)
Mar 19, 2018 15.24 15.34 15.08 15.24 11,593,472 -0.07(-0.48%)
Mar 16, 2018 15.34 15.49 15.22 15.31 26,197,650 -0.03(-0.21%)
Mar 15, 2018 15.40 15.47 15.30 15.34 18,871,604 -0.02(-0.11%)
Mar 14, 2018 15.47 15.47 15.27 15.36 14,214,268 -0.02(-0.16%)
Mar 13, 2018 15.56 15.67 15.37 15.38 11,046,761 -0.09(-0.61%)
Mar 12, 2018 15.55 15.56 15.42 15.48 12,519,008 -0.07(-0.47%)
Mar 09, 2018 15.48 15.59 15.41 15.55 17,944,324 +0.17(+1.11%)
Mar 08, 2018 15.54 15.30 15.38 12,911,137 -0.16(-1.04%)
Mar 07, 2018 15.41 15.54 13,619,153 -0.21(-1.34%)
Mar 06, 2018 15.43 15.81 15.42 15.75 14,224,318 +0.35(+2.27%)
Mar 05, 2018 15.23 15.50 15.21 15.41 14,438,982 +0.16(+1.07%)
Mar 02, 2018 14.77 15.26 14.73 15.24 18,378,780 +0.31(+2.07%)
Mar 01, 2018 15.18 15.29 14.72 14.93 17,336,834 -0.15(-1.02%)
Feb 28, 2018 15.38 15.48 15.09 15.09 21,593,420 -0.19(-1.22%)
Feb 27, 2018 15.02 15.53 15.02 15.28 25,846,732 +0.22(+1.46%)
Feb 26, 2018 14.64 15.26 14.64 15.06 31,466,476 +0.33(+2.26%)
Feb 23, 2018 14.62 14.76 14.25 14.72 55,464,176 +1.40(+10.54%)
Feb 22, 2018 13.17 13.32 19,959,556 +0.13(+0.98%)
Feb 21, 2018 13.47 13.54 13.17 13.19 13,432,895 -0.22(-1.63%)
Feb 20, 2018 13.37 13.54 13.32 13.41 11,134,547 +0.11(+0.79%)
Feb 16, 2018 13.30 13.30 13.30 0 +0.03(+0.24%)
Feb 15, 2018 13.21 13.34 13.05 13.27 10,104,707 +0.16(+1.24%)
Feb 14, 2018 12.51 13.17 12.46 13.11 17,258,778 +0.55(+4.40%)
Feb 13, 2018 12.69 12.69 12.46 12.56 16,921,806 -0.23(-1.78%)
Feb 12, 2018 12.52 12.86 12.47 12.78 9,466,444 +0.37(+2.94%)
Feb 09, 2018 12.34 12.51 11.89 12.42 20,594,720 +0.21(+1.73%)
Feb 08, 2018 12.73 12.21 12.21 14,859,399 -0.42(-3.34%)
Feb 07, 2018 12.72 12.79 12.44 12.63 16,155,179 -0.14(-1.08%)
Feb 06, 2018 12.39 12.84 12.14 12.77 19,992,014 -0.15(-1.13%)
Feb 05, 2018 13.48 12.81 12.91 19,387,880 -0.60(-4.44%)
Feb 02, 2018 13.52 13.74 13.41 13.51 16,427,924 -0.11(-0.83%)
Feb 01, 2018 13.31 13.70 13.25 13.63 16,625,822 +0.32(+2.38%)
Jan 31, 2018 13.47 13.55 13.24 13.31 15,301,116 -0.11(-0.85%)
Jan 30, 2018 13.68 13.72 13.64 13.42 13,801,344 -0.35(-2.53%)
Jan 29, 2018 13.52 13.85 13.49 13.77 12,982,106 +0.21(+1.56%)
Jan 26, 2018 13.43 13.67 13.43 13.56 12,027,649 +0.19(+1.40%)
Jan 25, 2018 13.56 13.67 13.35 13.38 9,567,801 -0.16(-1.20%)
Jan 24, 2018 13.56 13.71 13.47 13.54 14,545,463 +0.01(+0.06%)
Jan 23, 2018 13.21 13.57 13.15 13.53 17,799,024 +0.50(+3.86%)
Jan 22, 2018 13.03 13.05 12.91 13.03 11,600,246 -0.02(-0.19%)
Jan 19, 2018 13.06 12.91 13.05 11,260,245 +0.09(+0.69%)
Jan 18, 2018 13.01 13.07 12.94 12.96 12,042,707 -0.08(-0.62%)
Jan 17, 2018 12.87 13.07 12.84 13.04 11,643,170 +0.21(+1.64%)
Jan 16, 2018 12.84 12.92 12.76 12.83 11,906,926 +0.00(+0.00%)
Jan 12, 2018 12.83 12.83 12.83 0 +0.29(+2.33%)
Jan 11, 2018 12.34 12.57 12.31 12.54 10,151,914 +0.21(+1.71%)
Jan 10, 2018 11.98 12.43 11.98 12.33 12,529,919 +0.28(+2.29%)
Jan 09, 2018 12.05 12.16 12.02 12.05 17,841,384 +0.02(+0.20%)
Jan 08, 2018 12.13 12.15 11.89 12.03 16,080,616 -0.19(-1.53%)
Jan 05, 2018 12.22 12.33 12.14 12.22 15,449,060 -0.01(-0.07%)
Jan 04, 2018 11.93 12.23 11.89 12.22 13,963,333 +0.29(+2.45%)
Jan 03, 2018 11.85 11.97 11.80 11.93 9,742,020 +0.07(+0.62%)
Jan 02, 2018 11.71 11.87 11.67 11.86 8,816,044 +0.20(+1.74%)
Dec 29, 2017 11.66 11.66 11.66 0 -0.20(-1.71%)
Dec 28, 2017 11.92 11.93 11.81 11.86 4,542,103 -0.05(-0.41%)
Dec 27, 2017 11.95 11.97 11.86 11.91 4,017,043 -0.06(-0.47%)
Dec 26, 2017 11.92 12.00 11.91 11.96 3,551,685 +0.02(+0.20%)
Dec 22, 2017 11.94 12.03 11.92 11.94 5,139,696 -0.01(-0.07%)
Dec 21, 2017 11.94 12.05 11.90 11.95 9,718,737 +0.01(+0.07%)
Dec 20, 2017 12.00 12.00 11.88 11.94 11,408,329 -0.07(-0.61%)
Dec 19, 2017 12.08 12.09 11.96 12.01 12,064,822 -0.08(-0.67%)
Dec 18, 2017 11.73 12.12 11.71 12.09 15,589,295 +0.40(+3.40%)
Dec 15, 2017 11.60 11.75 11.57 11.70 24,950,030 +0.14(+1.19%)
Dec 14, 2017 11.61 11.67 11.54 11.56 9,364,724 -0.06(-0.56%)
Dec 13, 2017 11.74 11.81 11.62 11.62 10,645,747 -0.15(-1.24%)
Dec 12, 2017 11.77 11.83 11.65 11.77 15,030,650 -0.00(-0.03%)
Dec 11, 2017 11.51 11.78 11.49 11.77 13,784,209 +0.19(+1.67%)
Dec 08, 2017 11.49 11.62 11.49 11.58 10,049,168 +0.10(+0.84%)
Dec 07, 2017 11.47 11.52 11.41 11.48 8,444,312 +0.05(+0.42%)
Dec 06, 2017 11.32 11.49 11.30 11.43 8,781,556 +0.06(+0.57%)
Dec 05, 2017 11.39 11.44 11.30 11.37 14,728,172 -0.12(-1.05%)
Dec 04, 2017 11.72 11.46 11.49 13,740,402 -0.17(-1.45%)
Dec 01, 2017 11.22 11.68 11.10 11.66 22,965,212 +0.40(+3.51%)
Nov 30, 2017 11.30 11.44 11.24 11.26 18,701,822 -0.02(-0.14%)
Nov 29, 2017 11.26 11.55 11.14 11.28 14,977,263 +0.07(+0.65%)
Nov 28, 2017 10.88 11.26 10.83 11.21 19,881,372 +0.33(+3.04%)
Nov 27, 2017 10.67 10.93 10.62 10.88 17,167,208 +0.12(+1.13%)
Nov 24, 2017 10.67 10.81 10.62 10.76 10,595,251 +0.18(+1.68%)
Nov 22, 2017 10.66 10.82 10.35 10.58 51,928,184 -0.82(-7.22%)
Nov 21, 2017 11.39 11.56 11.37 11.40 16,950,388 +0.02(+0.21%)
Nov 20, 2017 11.05 11.39 11.03 11.38 15,363,234 +0.33(+3.00%)
Nov 17, 2017 10.74 11.05 10.70 11.05 15,971,869 +0.33(+3.09%)
Nov 16, 2017 10.67 10.84 10.67 10.72 18,354,016 +0.09(+0.84%)
Nov 15, 2017 10.66 10.76 10.58 10.63 14,863,586 -0.09(-0.83%)
Nov 14, 2017 10.80 10.88 10.68 10.72 14,055,958 -0.17(-1.56%)
Nov 13, 2017 11.04 11.06 10.88 10.88 18,181,290 -0.18(-1.61%)
Nov 10, 2017 11.08 11.10 10.98 11.06 5,595,399 -0.02(-0.15%)
Nov 09, 2017 10.88 11.10 10.88 11.08 7,716,600 +0.15(+1.33%)
Nov 08, 2017 10.95 10.97 10.87 10.93 9,599,965 -0.02(-0.22%)
Nov 07, 2017 10.98 11.09 10.92 10.96 9,116,959 -0.05(-0.44%)
Nov 06, 2017 10.87 11.01 10.69 11.01 11,867,521 +0.11(+0.96%)
Nov 03, 2017 11.00 11.01 10.82 10.90 11,818,071 -0.11(-0.95%)
Nov 02, 2017 10.96 11.03 10.89 11.01 21,699,866 +0.02(+0.22%)
Nov 01, 2017 11.26 11.26 10.88 10.98 19,194,908 -0.26(-2.30%)
Oct 31, 2017 11.32 11.35 11.20 11.24 12,707,786 -0.05(-0.43%)
Oct 30, 2017 11.49 11.53 11.23 11.29 14,786,701 -0.24(-2.10%)
Oct 27, 2017 11.52 11.58 11.45 11.53 8,711,024 +0.02(+0.21%)
Oct 26, 2017 11.47 11.56 11.37 11.51 8,677,483 +0.14(+1.21%)
Oct 25, 2017 11.53 11.54 11.21 11.37 19,241,466 -0.19(-1.61%)
Oct 24, 2017 11.51 11.69 11.49 11.56 10,200,209 +0.05(+0.42%)
Oct 23, 2017 11.38 11.57 11.35 11.51 10,598,763 +0.17(+1.50%)
Oct 20, 2017 11.21 11.45 11.14 11.34 15,683,629 +0.15(+1.30%)
Oct 19, 2017 11.71 11.73 11.14 11.19 29,515,516 -0.68(-5.71%)
Oct 18, 2017 11.85 11.95 11.84 11.87 8,459,144 +0.07(+0.62%)
Oct 17, 2017 11.98 12.02 11.74 11.80 15,902,488 -0.20(-1.68%)
Oct 16, 2017 12.02 12.08 11.96 12.00 7,865,574 -0.02(-0.20%)
Oct 13, 2017 11.83 12.16 11.82 12.02 12,311,634 +0.07(+0.61%)
Oct 12, 2017 12.06 12.06 11.89 11.95 10,203,061 -0.11(-0.94%)
Oct 11, 2017 12.06 12.14 11.99 12.06 12,965,685 -0.02(-0.13%)
Oct 10, 2017 11.97 12.14 11.96 12.08 11,589,726 +0.13(+1.08%)
Oct 09, 2017 11.98 12.09 11.93 11.95 7,746,139 +0.00(+0.00%)
Oct 06, 2017 11.94 11.99 11.77 11.95 14,647,059 -0.02(-0.20%)
Oct 05, 2017 11.98 12.08 11.92 11.98 8,761,028 +0.02(+0.20%)
Oct 04, 2017 11.87 12.02 11.75 11.95 9,457,129 +0.09(+0.75%)
Oct 03, 2017 12.09 12.10 11.81 11.86 12,636,212 -0.23(-1.87%)
Oct 02, 2017 11.85 12.11 11.83 12.09 16,990,502 +0.21(+1.77%)
Sep 29, 2017 11.79 11.91 11.74 11.88 8,343,018 +0.11(+0.96%)
Sep 28, 2017 11.98 12.06 11.76 11.77 14,208,923 -0.23(-1.89%)
Sep 27, 2017 12.02 12.21 11.97 11.99 27,278,888 -0.03(-0.27%)
Sep 26, 2017 11.90 12.18 11.86 12.02 32,107,056 +0.15(+1.29%)
Sep 25, 2017 11.46 11.89 11.45 11.87 36,572,920 +0.36(+3.09%)
Sep 22, 2017 11.19 11.54 11.16 11.51 28,399,734 +0.38(+3.41%)
Sep 21, 2017 10.98 11.22 10.91 11.14 27,985,900 +0.13(+1.17%)
Sep 20, 2017 10.97 11.05 10.90 11.01 21,483,940 +0.11(+1.04%)
Sep 19, 2017 10.95 11.01 10.88 10.89 12,492,488 -0.04(-0.37%)
Sep 18, 2017 10.96 11.08 10.91 10.93 15,586,698 +0.02(+0.15%)
Sep 15, 2017 10.80 10.95 10.76 10.92 19,326,574 +0.04(+0.37%)
Sep 14, 2017 10.64 10.93 10.60 10.88 19,903,314 +0.19(+1.81%)
Sep 13, 2017 10.56 10.70 10.47 10.68 30,929,748 +0.09(+0.84%)
Sep 12, 2017 10.79 10.83 10.49 10.59 24,022,566 -0.13(-1.24%)
Sep 11, 2017 10.69 10.82 10.64 10.73 20,540,986 +0.18(+1.75%)
Sep 08, 2017 10.68 10.76 10.49 10.54 30,251,300 -0.10(-0.98%)
Sep 07, 2017 11.03 11.06 10.65 10.65 33,646,204 -0.42(-3.78%)
Sep 06, 2017 11.48 11.49 10.93 11.06 50,499,280 -0.22(-1.92%)
Sep 05, 2017 11.41 11.57 11.12 11.28 34,159,272 -0.22(-1.89%)
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.