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

HP Inc (NY: HPQ )

36.32 +0.14 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2001 2.932 3.016 2.865 2.885 38,438,032 -0.02(-0.82%)
Oct 30, 2001 2.957 2.957 2.884 2.909 46,099,508 -0.07(-2.47%)
Oct 29, 2001 3.043 3.059 2.976 2.983 43,653,200 -0.08(-2.52%)
Oct 26, 2001 3.060 3.100 3.035 3.060 42,934,008 -0.05(-1.60%)
Oct 25, 2001 3.052 3.129 2.997 3.110 52,414,172 +0.02(+0.67%)
Oct 24, 2001 3.069 3.110 3.002 3.089 50,345,836 +0.02(+0.56%)
Oct 23, 2001 3.137 3.206 3.052 3.072 60,940,664 -0.07(-2.08%)
Oct 22, 2001 3.086 3.144 3.077 3.137 41,838,012 +0.00(+0.05%)
Oct 19, 2001 3.041 3.146 2.985 3.136 46,842,616 +0.12(+3.92%)
Oct 18, 2001 3.035 3.064 3.000 3.017 69,113,680 -0.07(-2.28%)
Oct 17, 2001 3.206 3.215 3.079 3.088 46,745,788 -0.08(-2.65%)
Oct 16, 2001 3.163 3.206 3.100 3.172 38,852,164 +0.07(+2.10%)
Oct 15, 2001 3.120 3.144 3.086 3.107 39,480,948 -0.04(-1.25%)
Oct 12, 2001 3.069 3.163 3.043 3.146 89,871,696 +0.04(+1.38%)
Oct 11, 2001 2.992 3.103 2.983 3.103 71,089,856 +0.19(+6.47%)
Oct 10, 2001 2.867 2.957 2.846 2.915 54,967,804 +0.05(+1.67%)
Oct 09, 2001 2.906 2.913 2.843 2.867 53,035,372 -0.04(-1.36%)
Oct 08, 2001 2.795 2.956 2.743 2.906 48,642,640 +0.09(+3.04%)
Oct 05, 2001 2.675 2.820 2.675 2.820 64,634,036 +0.08(+2.81%)
Oct 04, 2001 2.745 2.867 2.709 2.743 86,874,184 +0.00(+0.00%)
Oct 03, 2001 2.572 2.771 2.546 2.743 80,939,240 +0.13(+4.92%)
Oct 02, 2001 2.623 2.676 2.565 2.614 80,933,992 -0.06(-2.24%)
Oct 01, 2001 2.726 2.774 2.572 2.675 46,783,120 -0.08(-2.80%)
Sep 28, 2001 2.777 2.788 2.702 2.752 51,317,592 -0.03(-0.93%)
Sep 27, 2001 2.760 2.784 2.663 2.777 65,614,540 +0.03(+1.25%)
Sep 26, 2001 2.786 2.815 2.692 2.743 76,656,744 -0.00(-0.06%)
Sep 25, 2001 2.726 2.777 2.700 2.745 75,207,280 -0.02(-0.56%)
Sep 24, 2001 2.704 2.760 2.657 2.760 101,112,224 +0.20(+7.62%)
Sep 21, 2001 2.272 2.657 2.143 2.565 118,010,048 +0.08(+3.17%)
Sep 20, 2001 2.554 2.623 2.464 2.486 70,241,176 -0.15(-5.84%)
Sep 19, 2001 2.777 2.779 2.558 2.640 106,542,624 -0.14(-4.94%)
Sep 18, 2001 2.863 2.863 2.726 2.777 82,529,280 +0.03(+1.12%)
Sep 17, 2001 2.752 2.870 2.657 2.747 106,110,992 -0.32(-10.45%)
Sep 10, 2001 3.086 3.117 3.002 3.067 78,605,512 -0.03(-1.05%)
Sep 07, 2001 2.992 3.100 2.987 3.100 101,844,248 +0.07(+2.15%)
Sep 06, 2001 3.086 3.141 2.949 3.035 108,927,104 -0.09(-2.80%)
Sep 05, 2001 3.235 3.257 2.915 3.122 232,223,488 -0.14(-4.16%)
Sep 04, 2001 3.626 3.643 3.215 3.257 216,736,624 -0.72(-18.14%)
Aug 31, 2001 3.969 4.029 3.945 3.979 30,114,526 -0.03(-0.81%)
Aug 30, 2001 4.046 4.142 3.947 4.012 31,923,298 -0.09(-2.30%)
Aug 29, 2001 4.183 4.264 4.097 4.106 17,566,272 -0.11(-2.68%)
Aug 28, 2001 4.295 4.303 4.166 4.219 15,107,134 -0.07(-1.64%)
Aug 27, 2001 4.346 4.349 4.257 4.289 15,784,914 -0.02(-0.44%)
Aug 24, 2001 4.149 4.343 4.125 4.308 22,555,710 +0.19(+4.66%)
Aug 23, 2001 4.200 4.224 4.099 4.116 21,587,452 -0.08(-2.00%)
Aug 22, 2001 4.168 4.233 4.113 4.200 28,395,580 -0.03(-0.81%)
Aug 21, 2001 4.235 4.351 4.175 4.235 31,064,118 -0.01(-0.16%)
Aug 20, 2001 4.166 4.260 4.132 4.241 27,429,656 +0.12(+2.87%)
Aug 17, 2001 4.137 4.221 4.029 4.123 51,914,880 -0.01(-0.33%)
Aug 16, 2001 4.072 4.137 3.957 4.137 43,439,136 +0.01(+0.12%)
Aug 15, 2001 4.260 4.286 4.116 4.132 31,787,976 -0.13(-3.06%)
Aug 14, 2001 4.312 4.349 4.243 4.262 16,275,458 -0.00(-0.04%)
Aug 13, 2001 4.277 4.346 4.245 4.264 17,235,548 -0.04(-0.92%)
Aug 10, 2001 4.277 4.303 4.200 4.303 21,305,142 +0.07(+1.62%)
Aug 09, 2001 4.243 4.288 4.209 4.235 20,906,174 -0.01(-0.20%)
Aug 08, 2001 4.307 4.363 4.226 4.243 31,471,834 -0.06(-1.47%)
Aug 07, 2001 4.336 4.355 4.243 4.307 18,430,704 -0.02(-0.44%)
Aug 06, 2001 4.355 4.365 4.269 4.325 19,533,700 -0.01(-0.24%)
Aug 03, 2001 4.449 4.449 4.303 4.336 26,856,284 -0.11(-2.39%)
Aug 02, 2001 4.475 4.533 4.418 4.442 34,531,760 +0.07(+1.57%)
Aug 01, 2001 4.286 4.423 4.255 4.373 32,699,654 +0.15(+3.45%)
Jul 31, 2001 4.151 4.320 4.115 4.228 41,188,232 +0.08(+1.86%)
Jul 30, 2001 4.140 4.197 4.080 4.151 32,500,170 -0.03(-0.62%)
Jul 27, 2001 4.115 4.235 4.055 4.176 34,415,684 +0.06(+1.50%)
Jul 26, 2001 4.284 4.284 4.020 4.115 96,525,256 -0.29(-6.54%)
Jul 25, 2001 4.415 4.543 4.372 4.403 38,939,076 -0.01(-0.27%)
Jul 24, 2001 4.488 4.488 4.391 4.415 22,324,728 -0.08(-1.72%)
Jul 23, 2001 4.529 4.543 4.312 4.492 40,884,336 -0.04(-0.83%)
Jul 20, 2001 4.545 4.624 4.427 4.529 44,711,284 -0.02(-0.34%)
Jul 19, 2001 4.499 4.591 4.475 4.545 35,200,788 +0.05(+1.03%)
Jul 18, 2001 4.526 4.576 4.416 4.499 35,005,388 -0.03(-0.61%)
Jul 17, 2001 4.526 4.578 4.483 4.526 29,630,980 +0.00(+0.00%)
Jul 16, 2001 4.766 4.766 4.511 4.526 38,744,840 -0.27(-5.65%)
Jul 13, 2001 4.632 4.818 4.612 4.797 24,846,860 +0.16(+3.55%)
Jul 12, 2001 4.421 4.682 4.380 4.632 26,084,012 +0.21(+4.77%)
Jul 11, 2001 4.363 4.452 4.288 4.421 23,866,356 +0.06(+1.34%)
Jul 10, 2001 4.578 4.629 4.320 4.363 42,487,212 -0.21(-4.68%)
Jul 09, 2001 4.531 4.644 4.464 4.578 20,257,558 +0.05(+1.02%)
Jul 06, 2001 4.641 4.641 4.457 4.531 28,071,272 -0.21(-4.34%)
Jul 05, 2001 4.869 4.878 4.715 4.737 33,969,468 -0.13(-2.71%)
Jul 03, 2001 4.920 4.962 4.824 4.869 9,826,053 -0.05(-1.05%)
Jul 02, 2001 4.903 4.999 4.818 4.920 32,324,018 +0.02(+0.35%)
Jun 29, 2001 4.629 4.929 4.608 4.903 42,214,232 +0.23(+4.95%)
Jun 28, 2001 4.543 4.715 4.543 4.672 31,573,326 +0.14(+3.02%)
Jun 27, 2001 4.545 4.663 4.483 4.535 24,222,744 -0.01(-0.23%)
Jun 26, 2001 4.605 4.626 4.492 4.545 25,820,950 -0.06(-1.30%)
Jun 25, 2001 4.521 4.624 4.476 4.605 17,870,164 +0.08(+1.86%)
Jun 22, 2001 4.569 4.595 4.466 4.521 25,279,076 -0.05(-1.05%)
Jun 21, 2001 4.617 4.718 4.470 4.569 28,931,036 -0.05(-1.04%)
Jun 20, 2001 4.457 4.648 4.360 4.617 32,469,838 +0.16(+3.58%)
Jun 19, 2001 4.579 4.653 4.387 4.457 33,816,064 -0.12(-2.66%)
Jun 18, 2001 4.629 4.655 4.576 4.579 26,853,952 -0.05(-1.07%)
Jun 15, 2001 4.617 4.811 4.617 4.629 57,825,328 +0.03(+0.75%)
Jun 14, 2001 4.670 4.670 4.562 4.595 56,640,088 -0.19(-3.94%)
Jun 13, 2001 4.852 4.903 4.740 4.783 21,074,160 -0.07(-1.41%)
Jun 12, 2001 4.766 4.943 4.634 4.852 25,428,982 +0.09(+1.80%)
Jun 11, 2001 4.818 4.818 4.668 4.766 36,500,936 -0.13(-2.59%)
Jun 08, 2001 4.963 4.963 4.835 4.893 23,564,212 -0.12(-2.43%)
Jun 07, 2001 4.922 5.075 4.852 5.015 38,726,760 +0.09(+1.88%)
Jun 06, 2001 5.152 5.184 4.886 4.922 54,820,232 -0.23(-4.46%)
Jun 05, 2001 5.075 5.190 4.992 5.152 40,134,232 +0.08(+1.52%)
Jun 04, 2001 5.015 5.140 4.974 5.075 24,232,076 +0.06(+1.20%)
Jun 01, 2001 5.027 5.109 4.989 5.015 23,779,446 -0.01(-0.24%)
May 31, 2001 4.943 5.143 4.929 5.027 27,178,260 +0.08(+1.70%)
May 30, 2001 5.068 5.068 4.941 4.943 39,396,956 -0.24(-4.57%)
May 29, 2001 5.152 5.220 5.059 5.179 36,765,164 +0.03(+0.53%)
May 25, 2001 5.159 5.178 5.126 5.152 24,299,154 -0.01(-0.13%)
May 24, 2001 5.071 5.195 5.049 5.159 24,297,988 +0.09(+1.72%)
May 23, 2001 5.280 5.313 5.058 5.071 37,966,736 -0.21(-3.96%)
May 22, 2001 5.272 5.378 5.195 5.280 41,798,348 +0.01(+0.16%)
May 21, 2001 5.118 5.306 4.989 5.272 46,711,376 +0.15(+3.02%)
May 18, 2001 5.160 5.160 4.939 5.118 60,947,080 -0.18(-3.40%)
May 17, 2001 4.773 5.315 4.773 5.298 176,664,816 +0.71(+15.56%)
May 16, 2001 4.355 4.759 4.307 4.584 52,478,332 +0.23(+5.28%)
May 15, 2001 4.440 4.440 4.303 4.355 41,441,960 -0.09(-1.93%)
May 14, 2001 4.470 4.470 4.286 4.440 38,548,272 -0.05(-1.11%)
May 11, 2001 4.557 4.629 4.440 4.490 32,283,188 -0.07(-1.47%)
May 10, 2001 4.629 4.747 4.552 4.557 30,362,422 -0.07(-1.56%)
May 09, 2001 4.686 4.687 4.562 4.629 39,074,396 -0.06(-1.21%)
May 08, 2001 4.744 4.809 4.607 4.686 36,941,316 -0.06(-1.23%)
May 07, 2001 4.756 4.886 4.674 4.744 34,131,040 -0.01(-0.25%)
May 04, 2001 4.727 4.775 4.629 4.756 40,366,960 +0.03(+0.62%)
May 03, 2001 4.859 4.859 4.692 4.727 49,551,400 -0.19(-3.77%)
May 02, 2001 4.878 5.015 4.845 4.912 44,667,536 +0.03(+0.70%)
May 01, 2001 4.874 4.903 4.749 4.878 41,148,568 +0.00(+0.07%)
Apr 30, 2001 4.867 5.030 4.819 4.874 34,700,328 +0.01(+0.14%)
Apr 27, 2001 4.814 4.929 4.814 4.867 30,152,440 +0.08(+1.57%)
Apr 26, 2001 5.006 5.040 4.792 4.792 45,139,416 -0.21(-4.28%)
Apr 25, 2001 5.044 5.097 4.896 5.006 38,573,936 -0.04(-0.75%)
Apr 24, 2001 5.308 5.358 4.972 5.044 39,577,776 -0.26(-4.97%)
Apr 23, 2001 5.318 5.318 5.188 5.308 29,858,462 -0.13(-2.33%)
Apr 20, 2001 5.572 5.589 5.320 5.435 47,310,412 -0.14(-2.46%)
Apr 19, 2001 5.469 5.606 5.143 5.572 79,630,344 +0.10(+1.88%)
Apr 18, 2001 5.121 5.829 5.121 5.469 88,115,424 +0.45(+9.06%)
Apr 17, 2001 5.142 5.220 4.790 5.015 44,730,532 -0.13(-2.47%)
Apr 16, 2001 5.208 5.208 5.059 5.142 25,337,406 -0.11(-2.06%)
Apr 12, 2001 5.186 5.263 5.083 5.250 29,316,006 +0.06(+1.22%)
Apr 11, 2001 5.114 5.392 5.061 5.186 42,525,708 +0.07(+1.41%)
Apr 10, 2001 4.958 5.186 4.958 5.114 54,460,928 +0.23(+4.67%)
Apr 09, 2001 4.929 5.195 4.866 4.886 36,407,608 -0.04(-0.87%)
Apr 06, 2001 5.140 5.140 4.888 4.929 45,201,244 -0.35(-6.56%)
Apr 05, 2001 4.972 5.339 4.972 5.275 38,475,364 +0.57(+12.09%)
Apr 04, 2001 4.699 4.800 4.488 4.706 45,145,248 +0.01(+0.15%)
Apr 03, 2001 4.895 4.895 4.612 4.699 56,763,160 -0.26(-5.22%)
Apr 02, 2001 5.361 5.388 4.860 4.958 40,315,048 -0.40(-7.52%)
Mar 30, 2001 5.253 5.421 5.159 5.361 25,494,892 +0.11(+2.06%)
Mar 29, 2001 5.198 5.438 5.059 5.253 23,435,306 +0.05(+1.06%)
Mar 28, 2001 5.455 5.455 5.118 5.198 38,471,280 -0.34(-6.07%)
Mar 27, 2001 5.426 5.604 5.400 5.534 35,472,600 +0.11(+1.99%)
Mar 26, 2001 5.358 5.503 5.358 5.426 28,135,434 +0.08(+1.54%)
Mar 23, 2001 5.296 5.483 5.231 5.344 40,663,272 +0.05(+0.91%)
Mar 22, 2001 5.015 5.358 5.015 5.296 45,466,640 +0.28(+5.68%)
Mar 21, 2001 5.025 5.214 4.800 5.011 34,059,296 -0.01(-0.27%)
Mar 20, 2001 5.229 5.400 5.023 5.025 34,291,444 -0.20(-3.90%)
Mar 19, 2001 4.835 5.265 4.835 5.229 39,943,496 +0.41(+8.54%)
Mar 16, 2001 5.263 5.315 4.818 4.818 82,144,312 -0.45(-8.47%)
Mar 15, 2001 5.306 5.442 5.253 5.263 30,001,952 -0.04(-0.81%)
Mar 14, 2001 5.418 5.529 5.188 5.306 42,848,264 -0.11(-2.06%)
Mar 13, 2001 5.178 5.435 5.178 5.418 36,534,184 +0.29(+5.76%)
Mar 12, 2001 5.186 5.512 5.104 5.123 43,595,456 -0.06(-1.22%)
Mar 09, 2001 5.430 5.430 5.124 5.186 35,693,084 -0.24(-4.48%)
Mar 08, 2001 5.546 5.555 5.332 5.430 30,131,442 -0.12(-2.10%)
Mar 07, 2001 5.512 5.639 5.488 5.546 34,878,232 +0.03(+0.62%)
Mar 06, 2001 5.368 5.658 5.368 5.512 40,690,104 +0.30(+5.83%)
Mar 05, 2001 5.075 5.298 5.075 5.208 24,423,394 +0.15(+2.91%)
Mar 02, 2001 4.972 5.272 4.835 5.061 50,256,592 +0.09(+1.79%)
Mar 01, 2001 4.946 5.058 4.732 4.972 56,529,844 +0.03(+0.52%)
Feb 28, 2001 4.903 5.039 4.804 4.946 55,379,604 +0.04(+0.87%)
Feb 27, 2001 5.135 5.135 4.878 4.903 51,233,016 -0.24(-4.67%)
Feb 26, 2001 5.143 5.275 5.042 5.143 49,810,964 +0.00(+0.00%)
Feb 23, 2001 5.104 5.186 4.878 5.143 52,106,780 +0.04(+0.77%)
Feb 22, 2001 5.145 5.298 5.058 5.104 61,245,136 -0.04(-0.80%)
Feb 21, 2001 5.229 5.484 5.143 5.145 49,404,412 -0.08(-1.61%)
Feb 20, 2001 5.584 5.584 5.143 5.229 65,292,568 -0.45(-7.94%)
Feb 16, 2001 5.743 5.743 5.366 5.680 71,729,136 -0.55(-8.86%)
Feb 15, 2001 5.896 6.343 5.880 6.232 58,762,668 +0.34(+5.70%)
Feb 14, 2001 5.692 5.915 5.589 5.896 37,985,984 +0.20(+3.58%)
Feb 13, 2001 5.666 5.863 5.666 5.692 39,280,880 +0.10(+1.84%)
Feb 12, 2001 5.743 5.784 5.512 5.589 36,244,872 -0.15(-2.69%)
Feb 09, 2001 5.970 5.970 5.639 5.743 35,753,744 -0.23(-3.85%)
Feb 08, 2001 6.172 6.189 5.949 5.973 33,680,160 -0.20(-3.22%)
Feb 07, 2001 6.307 6.307 6.100 6.172 28,353,582 -0.14(-2.17%)
Feb 06, 2001 6.052 6.412 6.043 6.309 30,983,040 +0.26(+4.25%)
Feb 05, 2001 6.120 6.120 5.896 6.052 26,414,736 -0.08(-1.26%)
Feb 02, 2001 6.319 6.385 6.129 6.129 26,799,122 -0.19(-3.01%)
Feb 01, 2001 6.318 6.340 6.131 6.319 24,608,296 +0.00(+0.03%)
Jan 31, 2001 6.481 6.506 6.235 6.318 29,980,954 -0.16(-2.51%)
Jan 30, 2001 6.434 6.499 6.258 6.481 43,941,928 +0.05(+0.72%)
Jan 29, 2001 5.877 6.470 5.762 6.434 46,134,504 +0.53(+8.97%)
Jan 26, 2001 5.904 5.947 5.668 5.904 31,110,196 +0.00(+0.00%)
Jan 25, 2001 6.000 6.054 5.851 5.904 35,960,812 -0.10(-1.60%)
Jan 24, 2001 5.937 6.066 5.937 6.000 37,806,916 +0.12(+2.01%)
Jan 23, 2001 5.915 5.937 5.625 5.882 35,941,564 -0.03(-0.55%)
Jan 22, 2001 6.108 6.108 5.786 5.915 34,839,736 -0.21(-3.50%)
Jan 19, 2001 5.968 6.247 5.968 6.129 75,948,640 +0.18(+3.06%)
Jan 18, 2001 5.529 6.000 5.529 5.947 68,498,896 +0.53(+9.71%)
Jan 17, 2001 5.325 5.519 5.325 5.421 58,027,144 +0.21(+4.12%)
Jan 16, 2001 5.262 5.292 5.133 5.207 62,968,752 -0.05(-1.04%)
Jan 12, 2001 5.443 5.443 5.133 5.262 124,826,920 -0.29(-5.22%)
Jan 11, 2001 5.443 5.647 5.368 5.551 98,207,456 +0.11(+1.98%)
Jan 10, 2001 5.411 5.486 5.229 5.443 63,071,408 +0.03(+0.60%)
Jan 09, 2001 5.378 5.572 5.335 5.411 36,881,824 +0.03(+0.61%)
Jan 08, 2001 5.250 5.433 5.239 5.378 38,088,644 +0.13(+2.45%)
Jan 05, 2001 5.937 5.980 5.250 5.250 55,839,816 -0.69(-11.58%)
Jan 04, 2001 5.872 6.247 5.872 5.937 57,193,044 +0.10(+1.67%)
Jan 03, 2001 5.186 5.958 5.154 5.839 83,173,816 +0.65(+12.59%)
Jan 02, 2001 5.411 5.637 5.100 5.186 39,789,508 -0.22(-4.15%)
Dec 29, 2000 5.562 5.615 5.347 5.411 28,712,304 -0.15(-2.71%)
Dec 28, 2000 5.562 5.625 5.496 5.562 25,684,460 +0.00(+0.00%)
Dec 27, 2000 5.443 5.647 5.411 5.562 31,850,972 +0.12(+2.17%)
Dec 26, 2000 5.519 5.572 5.272 5.443 37,063,224 -0.08(-1.37%)
Dec 22, 2000 5.164 5.539 5.164 5.519 44,413,808 +0.48(+9.60%)
Dec 21, 2000 5.219 5.476 4.992 5.035 55,011,548 -0.18(-3.52%)
Dec 20, 2000 5.335 5.335 5.047 5.219 72,113,528 -0.15(-2.78%)
Dec 19, 2000 5.358 5.766 5.358 5.368 59,924,576 +0.03(+0.61%)
Dec 18, 2000 5.421 5.508 5.292 5.335 33,900,060 -0.09(-1.58%)
Dec 15, 2000 5.551 5.551 5.282 5.421 76,092,712 -0.32(-5.61%)
Dec 14, 2000 5.690 5.862 5.604 5.743 40,382,712 +0.05(+0.93%)
Dec 13, 2000 6.043 6.043 5.637 5.690 46,816,368 -0.35(-5.84%)
Dec 12, 2000 5.680 6.054 5.647 6.043 39,048,152 +0.36(+6.40%)
Dec 11, 2000 5.733 5.925 5.551 5.680 37,544,436 -0.05(-0.93%)
Dec 08, 2000 5.529 5.872 5.529 5.733 51,006,700 +0.38(+7.01%)
Dec 07, 2000 5.486 5.647 5.335 5.358 50,943,124 -0.13(-2.34%)
Dec 06, 2000 5.796 5.796 5.335 5.486 85,065,416 -0.51(-8.57%)
Dec 05, 2000 5.668 6.108 5.668 6.000 45,203,580 +0.34(+6.06%)
Dec 04, 2000 5.519 5.754 5.508 5.658 36,041,888 +0.14(+2.52%)
Dec 01, 2000 5.476 5.882 5.476 5.519 45,452,640 +0.10(+1.80%)
Nov 30, 2000 5.776 5.776 5.229 5.421 98,630,920 -0.50(-8.51%)
Nov 29, 2000 5.947 6.139 5.904 5.925 38,848,664 -0.02(-0.37%)
Nov 28, 2000 6.119 6.119 5.894 5.947 34,161,372 -0.17(-2.80%)
Nov 27, 2000 6.108 6.333 6.108 6.119 37,937,572 +0.02(+0.37%)
Nov 24, 2000 6.023 6.172 6.023 6.096 26,719,796 +0.32(+5.55%)
Nov 22, 2000 5.819 5.904 5.690 5.776 40,095,732 -0.04(-0.74%)
Nov 21, 2000 5.925 6.066 5.808 5.819 35,914,148 -0.11(-1.79%)
Nov 20, 2000 6.108 6.215 5.882 5.925 47,207,168 -0.18(-3.00%)
Nov 17, 2000 6.011 6.290 6.011 6.108 58,504,856 +0.10(+1.63%)
Nov 16, 2000 6.054 6.119 5.925 6.011 52,936,796 -0.04(-0.71%)
Nov 15, 2000 6.343 6.354 5.937 6.054 57,978,732 -0.29(-4.57%)
Nov 14, 2000 5.915 6.419 5.915 6.343 90,833,536 +0.49(+8.41%)
Nov 13, 2000 6.086 6.086 5.594 5.851 220,831,296 -0.86(-12.78%)
Nov 10, 2000 7.039 7.039 6.472 6.709 67,458,312 -0.65(-8.87%)
Nov 09, 2000 7.672 7.672 7.137 7.362 52,855,136 -0.47(-6.02%)
Nov 08, 2000 8.133 8.176 7.811 7.833 29,091,440 -0.30(-3.69%)
Nov 07, 2000 7.876 8.209 7.811 8.133 23,616,126 +0.26(+3.27%)
Nov 06, 2000 7.929 8.058 7.758 7.876 23,700,702 -0.05(-0.67%)
Nov 03, 2000 7.725 8.229 7.533 7.929 42,341,972 +0.20(+2.64%)
Nov 02, 2000 7.629 8.025 7.629 7.725 37,934,656 +0.11(+1.40%)
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.