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

HP Inc (NY: HPQ )

35.39 -1.46 (-3.96%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 27, 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 (%)
Oct 31, 2002 2.678 2.829 2.675 2.709 94,337,144 +0.03(+0.96%)
Oct 30, 2002 2.589 2.731 2.554 2.683 73,618,248 +0.11(+4.33%)
Oct 29, 2002 2.649 2.649 2.527 2.572 65,417,252 -0.05(-1.77%)
Oct 28, 2002 2.640 2.741 2.604 2.618 120,922,728 +0.11(+4.45%)
Oct 25, 2002 2.383 2.508 2.378 2.506 43,601,196 +0.14(+5.94%)
Oct 24, 2002 2.450 2.481 2.333 2.366 48,512,464 -0.10(-4.10%)
Oct 23, 2002 2.378 2.467 2.332 2.467 49,510,468 +0.09(+3.67%)
Oct 22, 2002 2.333 2.397 2.318 2.380 50,234,908 -0.02(-0.72%)
Oct 21, 2002 2.229 2.417 2.184 2.397 49,609,040 +0.15(+6.80%)
Oct 18, 2002 2.160 2.244 2.153 2.244 53,277,324 +0.02(+0.69%)
Oct 17, 2002 2.314 2.314 2.194 2.229 58,815,624 +0.01(+0.46%)
Oct 16, 2002 2.280 2.280 2.179 2.218 49,233,404 -0.10(-4.15%)
Oct 15, 2002 2.225 2.321 2.160 2.314 96,365,816 +0.22(+10.47%)
Oct 14, 2002 2.006 2.107 2.001 2.095 40,057,152 +0.03(+1.66%)
Oct 11, 2002 2.057 2.092 2.009 2.061 73,618,248 +0.04(+1.78%)
Oct 10, 2002 1.913 2.044 1.910 2.025 82,569,936 +0.11(+5.82%)
Oct 09, 2002 1.898 1.936 1.872 1.913 78,840,992 -0.07(-3.29%)
Oct 08, 2002 2.006 2.030 1.910 1.978 61,060,692 -0.00(-0.09%)
Oct 07, 2002 2.014 2.023 1.937 1.980 50,952,348 +0.02(+0.87%)
Oct 04, 2002 2.062 2.097 1.934 1.963 58,321,000 -0.09(-4.34%)
Oct 03, 2002 2.057 2.140 2.042 2.052 43,355,636 +0.01(+0.59%)
Oct 02, 2002 2.131 2.152 1.929 2.040 47,168,572 -0.09(-4.26%)
Oct 01, 2002 2.006 2.186 1.985 2.131 54,288,160 +0.13(+6.51%)
Sep 30, 2002 2.045 2.069 1.956 2.001 55,392,904 -0.06(-2.99%)
Sep 27, 2002 2.050 2.174 2.050 2.062 42,393,796 -0.01(-0.33%)
Sep 26, 2002 2.212 2.212 2.044 2.069 75,831,824 -0.13(-6.00%)
Sep 25, 2002 2.066 2.218 2.057 2.201 70,917,056 +0.09(+4.48%)
Sep 24, 2002 2.109 2.157 2.083 2.107 60,949,868 -0.10(-4.58%)
Sep 23, 2002 2.143 2.242 2.134 2.208 53,203,832 -0.01(-0.46%)
Sep 20, 2002 2.203 2.227 2.140 2.218 100,109,928 +0.02(+0.70%)
Sep 19, 2002 2.194 2.241 2.153 2.203 48,473,968 -0.09(-4.03%)
Sep 18, 2002 2.229 2.318 2.215 2.296 39,197,972 +0.01(+0.30%)
Sep 17, 2002 2.409 2.409 2.280 2.289 36,314,208 -0.05(-2.20%)
Sep 16, 2002 2.296 2.344 2.265 2.340 49,693,616 +0.03(+1.11%)
Sep 13, 2002 2.314 2.383 2.297 2.314 36,658,348 -0.02(-0.74%)
Sep 12, 2002 2.417 2.419 2.326 2.332 44,223,564 -0.13(-5.29%)
Sep 11, 2002 2.503 2.508 2.443 2.462 36,129,308 +0.03(+1.41%)
Sep 10, 2002 2.332 2.434 2.326 2.428 47,950,176 +0.11(+4.89%)
Sep 09, 2002 2.258 2.383 2.242 2.314 42,484,788 +0.00(+0.00%)
Sep 06, 2002 2.272 2.385 2.266 2.314 56,317,996 +0.11(+5.06%)
Sep 05, 2002 2.160 2.254 2.160 2.203 39,726,428 -0.04(-1.76%)
Sep 04, 2002 2.194 2.256 2.143 2.242 60,242,340 +0.09(+4.22%)
Sep 03, 2002 2.232 2.234 2.143 2.152 54,779,872 -0.15(-6.55%)
Aug 30, 2002 2.332 2.357 2.289 2.302 60,283,756 -0.07(-2.89%)
Aug 29, 2002 2.314 2.426 2.314 2.371 65,755,560 -0.08(-3.08%)
Aug 28, 2002 2.443 2.501 2.368 2.446 63,997,536 +0.01(+0.42%)
Aug 27, 2002 2.503 2.544 2.392 2.436 50,477,556 -0.11(-4.31%)
Aug 26, 2002 2.554 2.572 2.470 2.546 38,216,304 +0.03(+1.02%)
Aug 23, 2002 2.572 2.579 2.464 2.520 41,685,104 -0.10(-3.92%)
Aug 22, 2002 2.568 2.640 2.529 2.623 46,832,600 +0.10(+4.08%)
Aug 21, 2002 2.520 2.553 2.422 2.520 43,384,216 +0.03(+1.31%)
Aug 20, 2002 2.570 2.570 2.460 2.488 43,608,196 -0.08(-3.27%)
Aug 19, 2002 2.541 2.640 2.529 2.572 51,722,868 -0.01(-0.40%)
Aug 16, 2002 2.572 2.639 2.513 2.582 45,208,732 +0.01(+0.40%)
Aug 15, 2002 2.566 2.615 2.486 2.572 69,425,008 +0.06(+2.53%)
Aug 14, 2002 2.289 2.520 2.272 2.508 47,669,032 +0.24(+10.67%)
Aug 13, 2002 2.254 2.426 2.241 2.266 44,643,528 -0.02(-0.68%)
Aug 12, 2002 2.299 2.299 2.237 2.282 33,298,038 -0.02(-0.75%)
Aug 09, 2002 2.254 2.313 2.227 2.299 36,935,992 -0.02(-1.03%)
Aug 08, 2002 2.237 2.337 2.152 2.323 60,881,624 +0.11(+4.88%)
Aug 07, 2002 2.254 2.275 2.092 2.215 60,767,884 +0.05(+2.13%)
Aug 06, 2002 2.076 2.227 2.074 2.169 44,372,884 +0.09(+4.55%)
Aug 05, 2002 2.194 2.196 2.040 2.074 63,170,436 -0.12(-5.47%)
Aug 02, 2002 2.263 2.314 2.145 2.194 62,828,632 -0.15(-6.50%)
Aug 01, 2002 2.383 2.424 2.301 2.347 80,748,336 -0.08(-3.25%)
Jul 31, 2002 2.357 2.426 2.246 2.426 71,371,432 +0.05(+2.09%)
Jul 30, 2002 2.225 2.424 2.198 2.376 85,404,128 +0.15(+6.78%)
Jul 29, 2002 2.049 2.253 2.049 2.225 66,063,536 +0.23(+11.32%)
Jul 26, 2002 1.954 2.069 1.920 1.999 81,307,712 -0.02(-1.19%)
Jul 25, 2002 2.057 2.057 1.942 2.023 73,993,888 -0.03(-1.67%)
Jul 24, 2002 1.843 2.062 1.843 2.057 112,623,160 +0.08(+4.17%)
Jul 23, 2002 1.972 2.100 1.930 1.975 89,648,696 -0.08(-4.00%)
Jul 22, 2002 2.160 2.244 2.006 2.057 85,009,824 -0.14(-6.25%)
Jul 19, 2002 2.177 2.229 2.152 2.194 73,418,184 -0.09(-4.12%)
Jul 18, 2002 2.325 2.398 2.229 2.289 62,819,880 -0.04(-1.62%)
Jul 17, 2002 2.512 2.546 2.320 2.326 81,994,816 -0.12(-4.84%)
Jul 16, 2002 2.570 2.601 2.434 2.445 75,056,048 -0.13(-4.93%)
Jul 15, 2002 2.529 2.572 2.383 2.572 81,510,696 -0.05(-1.77%)
Jul 12, 2002 2.589 2.640 2.534 2.618 47,005,836 +0.01(+0.26%)
Jul 11, 2002 2.554 2.632 2.508 2.611 65,202,020 -0.00(-0.13%)
Jul 10, 2002 2.735 2.735 2.608 2.615 51,574,132 -0.10(-3.60%)
Jul 09, 2002 2.717 2.795 2.704 2.712 52,795,532 -0.03(-1.25%)
Jul 08, 2002 2.765 2.795 2.704 2.747 72,701,912 -0.05(-1.72%)
Jul 05, 2002 2.700 2.812 2.683 2.795 43,321,220 +0.19(+7.10%)
Jul 04, 2002 2.469 2.633 2.460 2.609 54,082,844 +0.00(+0.00%)
Jul 03, 2002 2.469 2.633 2.460 2.609 54,082,844 +0.10(+4.10%)
Jul 02, 2002 2.606 2.606 2.465 2.506 67,396,344 -0.08(-3.18%)
Jul 01, 2002 2.615 2.652 2.568 2.589 54,921,608 -0.03(-1.18%)
Jun 28, 2002 2.541 2.621 2.539 2.620 83,733,592 +0.02(+0.66%)
Jun 27, 2002 2.566 2.603 2.503 2.603 77,414,280 +0.06(+2.43%)
Jun 26, 2002 2.400 2.572 2.400 2.541 85,636,272 -0.03(-1.13%)
Jun 25, 2002 2.743 2.759 2.513 2.570 78,453,112 -0.16(-5.72%)
Jun 24, 2002 2.743 2.789 2.657 2.726 71,686,992 -0.10(-3.40%)
Jun 21, 2002 2.795 2.911 2.786 2.822 64,298,512 -0.03(-1.14%)
Jun 20, 2002 2.897 2.925 2.820 2.855 40,129,480 -0.05(-1.77%)
Jun 19, 2002 3.009 3.016 2.889 2.906 55,329,908 -0.16(-5.15%)
Jun 18, 2002 3.040 3.083 2.983 3.064 40,879,004 +0.02(+0.73%)
Jun 17, 2002 3.009 3.076 2.954 3.041 39,565,444 +0.07(+2.25%)
Jun 14, 2002 2.966 3.005 2.915 2.975 57,904,532 -0.03(-0.86%)
Jun 13, 2002 3.047 3.069 2.987 3.000 43,193,480 -0.08(-2.56%)
Jun 12, 2002 3.095 3.120 3.041 3.079 50,331,148 -0.07(-2.13%)
Jun 11, 2002 3.204 3.206 3.136 3.146 49,038,004 +0.01(+0.33%)
Jun 10, 2002 3.172 3.249 3.122 3.136 40,199,476 -0.07(-2.14%)
Jun 07, 2002 3.086 3.216 3.076 3.204 78,261,208 +0.06(+1.85%)
Jun 06, 2002 3.149 3.324 3.129 3.146 58,199,092 -0.08(-2.34%)
Jun 05, 2002 3.254 3.254 3.129 3.221 58,724,048 -0.03(-0.95%)
Jun 04, 2002 3.203 3.275 3.201 3.252 81,389,952 +0.02(+0.64%)
Jun 03, 2002 3.278 3.290 3.221 3.232 60,935,868 -0.04(-1.26%)
May 31, 2002 3.283 3.307 3.261 3.273 65,706,564 -0.02(-0.57%)
May 30, 2002 3.172 3.295 3.167 3.292 65,729,312 +0.11(+3.39%)
May 29, 2002 3.206 3.223 3.184 3.184 40,837,008 -0.02(-0.70%)
May 28, 2002 3.254 3.264 3.173 3.206 48,226,072 +0.00(+0.05%)
May 27, 2002 3.324 3.335 3.204 3.204 47,781,024 +0.00(+0.00%)
May 24, 2002 3.324 3.335 3.204 3.204 47,781,024 -0.10(-3.16%)
May 23, 2002 3.292 3.324 3.239 3.309 63,398,500 +0.01(+0.31%)
May 22, 2002 3.240 3.309 3.233 3.299 52,608,880 +0.04(+1.26%)
May 21, 2002 3.343 3.376 3.251 3.257 52,470,640 -0.08(-2.51%)
May 20, 2002 3.317 3.376 3.304 3.341 58,526,316 -0.03(-0.97%)
May 17, 2002 3.343 3.417 3.328 3.374 70,725,736 +0.01(+0.41%)
May 16, 2002 3.215 3.389 3.213 3.360 79,480,856 +0.04(+1.29%)
May 15, 2002 3.369 3.386 3.275 3.317 130,122,896 -0.20(-5.61%)
May 14, 2002 3.504 3.537 3.480 3.515 101,504,560 +0.09(+2.60%)
May 13, 2002 3.383 3.443 3.302 3.425 99,204,088 +0.12(+3.74%)
May 10, 2002 3.429 3.431 3.257 3.302 83,436,704 -0.13(-3.75%)
May 09, 2002 3.429 3.455 3.386 3.431 123,427,360 +0.00(+0.05%)
May 08, 2002 3.257 3.429 3.249 3.429 144,338,160 +0.27(+8.64%)
May 07, 2002 3.232 3.257 3.146 3.156 161,201,536 +0.03(+1.04%)
May 06, 2002 2.990 3.155 2.985 3.124 112,516,416 +0.13(+4.47%)
May 03, 2002 2.930 2.997 2.923 2.990 114,360,184 +0.06(+2.05%)
May 02, 2002 2.913 2.992 2.904 2.930 90,393,552 +0.04(+1.36%)
May 01, 2002 2.906 2.923 2.788 2.891 113,800,808 -0.04(-1.40%)
Apr 30, 2002 2.884 2.992 2.880 2.932 71,857,896 +0.02(+0.77%)
Apr 29, 2002 2.879 2.944 2.839 2.909 47,290,480 +0.00(+0.06%)
Apr 26, 2002 2.980 3.000 2.906 2.908 64,650,232 -0.07(-2.42%)
Apr 25, 2002 2.885 2.999 2.884 2.980 107,025,944 +0.03(+0.99%)
Apr 24, 2002 3.043 3.093 2.933 2.951 82,173,888 -0.14(-4.60%)
Apr 23, 2002 3.132 3.161 3.052 3.093 89,695,360 -0.04(-1.26%)
Apr 22, 2002 3.180 3.180 3.108 3.132 46,508,296 -0.07(-2.25%)
Apr 19, 2002 3.201 3.206 3.167 3.204 57,331,744 +0.08(+2.69%)
Apr 18, 2002 3.155 3.199 3.103 3.120 89,211,232 -0.08(-2.41%)
Apr 17, 2002 3.197 3.223 3.165 3.197 53,602,216 +0.01(+0.27%)
Apr 16, 2002 3.084 3.189 3.077 3.189 53,932,940 +0.12(+4.03%)
Apr 15, 2002 3.069 3.083 3.036 3.065 50,049,424 +0.01(+0.45%)
Apr 12, 2002 3.081 3.083 3.043 3.052 54,362,236 -0.02(-0.56%)
Apr 11, 2002 3.017 3.083 3.002 3.069 93,123,328 +0.03(+1.02%)
Apr 10, 2002 3.033 3.043 2.993 3.038 84,904,248 +0.05(+1.78%)
Apr 09, 2002 3.069 3.069 2.969 2.985 119,473,264 +0.05(+1.69%)
Apr 08, 2002 2.894 2.983 2.846 2.935 77,984,728 +0.02(+0.77%)
Apr 05, 2002 2.957 2.978 2.903 2.913 52,474,724 -0.04(-1.51%)
Apr 04, 2002 2.992 2.992 2.945 2.957 66,507,996 -0.02(-0.69%)
Apr 03, 2002 3.014 3.028 2.932 2.978 59,282,252 -0.01(-0.46%)
Apr 02, 2002 3.069 3.069 2.975 2.992 59,130,016 -0.08(-2.51%)
Apr 01, 2002 3.069 3.103 3.024 3.069 64,379,588 -0.01(-0.22%)
Mar 28, 2002 3.004 3.146 3.004 3.076 114,011,376 +0.03(+0.96%)
Mar 27, 2002 3.071 3.100 3.012 3.047 52,030,260 -0.05(-1.71%)
Mar 26, 2002 3.086 3.131 3.069 3.100 52,027,928 -0.01(-0.22%)
Mar 25, 2002 3.112 3.155 3.045 3.107 78,027,312 -0.01(-0.17%)
Mar 22, 2002 3.163 3.163 3.000 3.112 114,810,480 -0.06(-1.89%)
Mar 21, 2002 3.129 3.206 3.113 3.172 79,253,960 +0.05(+1.65%)
Mar 20, 2002 3.184 3.201 3.120 3.120 132,434,456 -0.10(-3.19%)
Mar 19, 2002 3.395 3.429 3.137 3.223 204,777,648 -0.08(-2.34%)
Mar 18, 2002 3.326 3.453 3.287 3.300 115,622,416 +0.03(+1.05%)
Mar 15, 2002 3.386 3.393 3.232 3.266 95,910,856 -0.06(-1.80%)
Mar 14, 2002 3.448 3.451 3.323 3.326 76,411,024 -0.12(-3.53%)
Mar 13, 2002 3.515 3.590 3.446 3.448 103,550,728 -0.08(-2.19%)
Mar 12, 2002 3.523 3.564 3.480 3.525 72,161,208 -0.07(-2.00%)
Mar 11, 2002 3.515 3.638 3.511 3.597 65,714,728 +0.07(+1.89%)
Mar 08, 2002 3.463 3.583 3.455 3.530 112,274,936 +0.10(+2.95%)
Mar 07, 2002 3.480 3.506 3.401 3.429 96,489,472 -0.03(-0.89%)
Mar 06, 2002 3.487 3.518 3.401 3.460 93,760,280 -0.07(-2.04%)
Mar 05, 2002 3.549 3.660 3.527 3.532 78,785,000 +0.01(+0.24%)
Mar 04, 2002 3.497 3.643 3.480 3.523 59,586,144 +0.06(+1.68%)
Mar 01, 2002 3.451 3.528 3.420 3.465 39,623,188 +0.02(+0.45%)
Feb 28, 2002 3.497 3.497 3.429 3.449 44,990,000 +0.02(+0.45%)
Feb 27, 2002 3.496 3.515 3.403 3.434 34,871,160 +0.00(+0.10%)
Feb 26, 2002 3.497 3.540 3.389 3.431 57,305,496 +0.01(+0.15%)
Feb 25, 2002 3.309 3.429 3.309 3.425 44,221,812 +0.12(+3.58%)
Feb 22, 2002 3.314 3.367 3.245 3.307 34,801,164 -0.03(-0.87%)
Feb 21, 2002 3.412 3.429 3.312 3.336 33,639,844 -0.06(-1.82%)
Feb 20, 2002 3.429 3.436 3.312 3.398 31,149,212 +0.01(+0.30%)
Feb 19, 2002 3.448 3.520 3.386 3.388 40,285,216 -0.10(-2.95%)
Feb 15, 2002 3.623 3.623 3.455 3.491 54,860,948 -0.09(-2.49%)
Feb 14, 2002 3.626 3.626 3.566 3.580 56,100,428 -0.02(-0.48%)
Feb 13, 2002 3.561 3.636 3.542 3.597 38,888,832 +0.04(+1.01%)
Feb 12, 2002 3.557 3.592 3.497 3.561 38,446,700 -0.01(-0.38%)
Feb 11, 2002 3.497 3.583 3.453 3.575 31,089,134 +0.08(+2.21%)
Feb 08, 2002 3.559 3.592 3.413 3.497 56,655,716 -0.07(-1.92%)
Feb 07, 2002 3.660 3.667 3.561 3.566 35,905,324 -0.01(-0.24%)
Feb 06, 2002 3.751 3.751 3.566 3.575 62,697,976 -0.09(-2.52%)
Feb 05, 2002 3.772 3.801 3.665 3.667 38,099,064 -0.11(-2.95%)
Feb 04, 2002 3.909 3.950 3.712 3.779 67,838,472 +0.01(+0.18%)
Feb 01, 2002 3.763 3.847 3.739 3.772 49,614,876 -0.02(-0.50%)
Jan 31, 2002 3.772 3.796 3.662 3.791 47,839,352 +0.03(+0.68%)
Jan 30, 2002 3.684 3.772 3.463 3.765 46,682,696 +0.17(+4.87%)
Jan 29, 2002 3.827 3.840 3.583 3.590 44,191,484 -0.19(-5.12%)
Jan 28, 2002 3.816 3.857 3.731 3.784 24,795,480 -0.07(-1.78%)
Jan 25, 2002 3.791 3.905 3.755 3.852 33,309,702 -0.03(-0.71%)
Jan 24, 2002 3.832 3.964 3.813 3.880 46,938,760 +0.08(+2.12%)
Jan 23, 2002 3.739 3.845 3.652 3.799 40,173,228 +0.06(+1.60%)
Jan 22, 2002 3.905 3.907 3.713 3.739 32,437,108 -0.14(-3.54%)
Jan 18, 2002 3.926 3.960 3.866 3.876 37,675,596 -0.16(-3.91%)
Jan 17, 2002 3.892 4.046 3.856 4.034 54,819,532 +0.19(+4.95%)
Jan 16, 2002 3.926 3.928 3.823 3.844 44,969,004 -0.11(-2.86%)
Jan 15, 2002 3.935 3.960 3.885 3.957 47,053,084 +0.10(+2.49%)
Jan 14, 2002 3.924 3.943 3.842 3.861 34,660,592 -0.06(-1.57%)
Jan 11, 2002 4.029 4.029 3.857 3.923 31,047,720 -0.08(-1.93%)
Jan 10, 2002 4.022 4.022 3.945 4.000 26,222,780 -0.02(-0.55%)
Jan 09, 2002 3.909 4.135 3.909 4.022 72,153,624 +0.12(+2.99%)
Jan 08, 2002 3.943 3.971 3.875 3.905 26,290,442 -0.04(-1.04%)
Jan 07, 2002 4.003 4.070 3.859 3.947 41,500,204 -0.02(-0.60%)
Jan 04, 2002 3.936 3.977 3.840 3.971 40,370,376 +0.03(+0.87%)
Jan 03, 2002 3.686 3.938 3.686 3.936 62,005,616 +0.22(+6.05%)
Jan 02, 2002 3.532 3.727 3.515 3.712 35,983,484 +0.19(+5.40%)
Dec 31, 2001 3.506 3.600 3.506 3.521 32,484,936 -0.05(-1.34%)
Dec 28, 2001 3.535 3.592 3.516 3.569 31,453,104 +0.00(+0.10%)
Dec 27, 2001 3.583 3.597 3.540 3.566 24,728,402 -0.02(-0.48%)
Dec 26, 2001 3.537 3.607 3.523 3.583 27,385,852 +0.02(+0.63%)
Dec 24, 2001 3.599 3.607 3.551 3.561 16,426,495 -0.04(-1.10%)
Dec 21, 2001 3.532 3.652 3.516 3.600 59,521,984 +0.05(+1.45%)
Dec 20, 2001 3.501 3.549 3.456 3.549 50,294,404 +0.00(+0.00%)
Dec 19, 2001 3.499 3.552 3.444 3.549 43,125,820 +0.03(+0.98%)
Dec 18, 2001 3.559 3.575 3.456 3.515 56,671,468 -0.04(-1.25%)
Dec 17, 2001 3.600 3.643 3.515 3.559 41,083,152 -0.04(-1.14%)
Dec 14, 2001 3.559 3.600 3.515 3.600 48,745,780 -0.01(-0.33%)
Dec 13, 2001 3.669 3.688 3.575 3.612 53,840,196 -0.13(-3.39%)
Dec 12, 2001 3.749 3.780 3.643 3.739 65,241,684 -0.03(-0.82%)
Dec 11, 2001 3.935 3.941 3.748 3.770 65,903,712 -0.17(-4.39%)
Dec 10, 2001 3.926 4.121 3.883 3.943 88,746,352 -0.09(-2.21%)
Dec 07, 2001 4.001 4.046 3.926 4.032 43,973,916 +0.03(+0.81%)
Dec 06, 2001 3.943 4.044 3.943 4.000 49,875,020 +0.00(+0.04%)
Dec 05, 2001 3.875 4.003 3.859 3.998 68,286,440 +0.14(+3.64%)
Dec 04, 2001 3.703 3.871 3.700 3.857 51,613,796 +0.17(+4.70%)
Dec 03, 2001 3.755 3.770 3.684 3.684 57,394,156 -0.09(-2.27%)
Nov 30, 2001 3.669 3.789 3.650 3.770 65,287,764 +0.10(+2.76%)
Nov 29, 2001 3.480 3.695 3.470 3.669 47,244,400 +0.21(+6.10%)
Nov 28, 2001 3.480 3.575 3.449 3.458 35,125,472 -0.02(-0.64%)
Nov 27, 2001 3.652 3.652 3.429 3.480 55,385,904 -0.14(-3.93%)
Nov 26, 2001 3.590 3.652 3.585 3.623 43,426,796 +0.03(+0.91%)
Nov 23, 2001 3.540 3.629 3.539 3.590 14,840,541 +0.07(+2.05%)
Nov 21, 2001 3.515 3.568 3.455 3.518 32,371,780 -0.07(-2.05%)
Nov 20, 2001 3.686 3.686 3.575 3.592 39,628,436 -0.10(-2.78%)
Nov 19, 2001 3.686 3.746 3.652 3.695 40,001,156 +0.01(+0.23%)
Nov 16, 2001 3.768 3.773 3.662 3.686 59,293,336 -0.10(-2.67%)
Nov 15, 2001 3.743 3.835 3.677 3.787 78,579,680 +0.00(+0.05%)
Nov 14, 2001 3.917 4.001 3.676 3.785 146,160,928 +0.32(+9.14%)
Nov 13, 2001 3.343 3.497 3.338 3.468 69,855,472 +0.16(+4.82%)
Nov 12, 2001 3.240 3.326 3.163 3.309 40,111,400 +0.05(+1.63%)
Nov 09, 2001 3.146 3.307 3.137 3.256 46,128,576 +0.11(+3.49%)
Nov 08, 2001 3.266 3.275 3.139 3.146 79,189,216 -0.14(-4.33%)
Nov 07, 2001 3.429 3.429 3.259 3.288 123,878,824 -0.11(-3.18%)
Nov 06, 2001 2.897 3.436 2.891 3.396 202,394,336 +0.50(+17.29%)
Nov 05, 2001 2.889 2.949 2.872 2.896 51,277,240 -0.01(-0.18%)
Nov 02, 2001 2.880 2.915 2.863 2.901 55,049,932 -0.07(-2.20%)
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.