Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hewlett Packard Enterprise Comp
(NY:
HPE
)
20.56
-0.03 (-0.15%)
Official Closing Price
Updated: 4:10 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
13.10
13.34
12.93
13.15
18,609,606
+0.06(+0.48%)
Feb 25, 2021
13.34
13.45
13.01
13.09
16,107,977
-0.32(-2.36%)
Feb 24, 2021
13.11
13.44
13.10
13.40
9,138,123
+0.33(+2.56%)
Feb 23, 2021
13.10
13.13
12.81
13.07
14,862,700
+0.00(+0.00%)
Feb 22, 2021
12.69
13.27
12.67
13.07
15,299,909
+0.31(+2.41%)
Feb 19, 2021
12.72
12.86
12.66
12.76
9,313,106
+0.17(+1.36%)
Feb 18, 2021
12.56
12.65
12.50
12.59
8,784,174
-0.05(-0.43%)
Feb 17, 2021
12.89
12.91
12.50
12.65
13,742,135
-0.27(-2.10%)
Feb 16, 2021
13.03
13.17
12.82
12.92
15,919,924
-0.07(-0.56%)
Feb 12, 2021
12.84
13.01
12.76
12.99
8,175,304
+0.17(+1.34%)
Feb 11, 2021
12.56
12.89
12.51
12.82
13,618,617
+0.21(+1.65%)
Feb 10, 2021
12.54
12.77
12.37
12.61
19,018,586
+0.33(+2.65%)
Feb 09, 2021
12.26
12.37
12.11
12.28
6,433,096
+0.09(+0.74%)
Feb 08, 2021
11.82
12.22
11.81
12.19
9,980,617
+0.33(+2.74%)
Feb 05, 2021
11.73
11.92
11.67
11.87
8,383,224
+0.16(+1.39%)
Feb 04, 2021
11.51
11.72
11.43
11.71
6,890,387
+0.22(+1.89%)
Feb 03, 2021
11.11
11.60
11.08
11.49
8,127,729
+0.33(+3.00%)
Feb 02, 2021
11.29
11.34
11.06
11.15
7,406,064
-0.03(-0.24%)
Feb 01, 2021
11.23
11.32
11.00
11.18
8,000,666
+0.04(+0.32%)
Jan 29, 2021
11.30
11.48
11.00
11.15
12,617,461
-0.20(-1.75%)
Jan 28, 2021
11.83
11.84
11.34
11.34
11,913,322
-0.46(-3.90%)
Jan 27, 2021
10.92
11.88
10.89
11.81
22,934,716
+0.77(+6.96%)
Jan 26, 2021
11.15
11.19
10.86
11.04
6,607,014
-0.07(-0.65%)
Jan 25, 2021
10.91
11.11
10.70
11.11
10,498,433
+0.14(+1.32%)
Jan 22, 2021
10.92
10.98
10.66
10.97
11,211,621
-0.11(-0.98%)
Jan 21, 2021
11.15
11.15
10.97
11.07
7,767,211
-0.07(-0.65%)
Jan 20, 2021
11.11
11.22
11.07
11.15
5,342,159
+0.03(+0.24%)
Jan 19, 2021
11.37
11.43
11.08
11.12
10,186,950
-0.21(-1.83%)
Jan 15, 2021
11.43
11.63
11.16
11.33
14,212,178
+0.05(+0.48%)
Jan 14, 2021
11.06
11.34
10.98
11.27
10,830,704
+0.28(+2.55%)
Jan 13, 2021
10.98
11.06
10.86
10.99
10,550,992
+0.03(+0.25%)
Jan 12, 2021
10.87
11.05
10.79
10.97
7,874,374
+0.15(+1.42%)
Jan 11, 2021
10.57
10.91
10.54
10.81
8,500,399
+0.08(+0.76%)
Jan 08, 2021
10.82
10.87
10.63
10.73
11,238,635
-0.08(-0.75%)
Jan 07, 2021
10.98
11.06
10.78
10.81
11,093,209
-0.06(-0.58%)
Jan 06, 2021
10.80
11.06
10.77
10.87
10,797,013
+0.23(+2.21%)
Jan 05, 2021
10.45
10.72
10.45
10.64
12,144,319
+0.19(+1.82%)
Jan 04, 2021
10.75
10.84
10.41
10.45
8,864,567
-0.25(-2.36%)
Dec 31, 2020
10.70
10.70
10.70
5,143,252
+0.15(+1.46%)
Dec 30, 2020
10.53
10.68
10.50
10.55
5,143,252
+0.01(+0.09%)
Dec 29, 2020
10.69
10.70
10.45
10.54
6,329,280
-0.11(-1.02%)
Dec 28, 2020
10.63
10.89
10.60
10.65
7,254,960
+0.03(+0.26%)
Dec 24, 2020
10.69
10.69
10.53
10.62
2,812,011
+0.01(+0.08%)
Dec 23, 2020
10.53
10.73
10.53
10.61
6,764,395
+0.13(+1.21%)
Dec 22, 2020
10.61
10.65
10.46
10.49
7,368,637
-0.05(-0.51%)
Dec 21, 2020
10.70
10.72
10.44
10.54
13,382,761
-0.41(-3.71%)
Dec 18, 2020
10.98
11.14
10.87
10.95
27,374,460
-0.05(-0.49%)
Dec 17, 2020
10.98
11.07
10.89
11.00
8,289,209
+0.02(+0.16%)
Dec 16, 2020
11.02
11.08
10.83
10.98
15,056,813
-0.01(-0.08%)
Dec 15, 2020
10.84
11.00
10.67
10.99
11,338,579
+0.27(+2.53%)
Dec 14, 2020
10.81
11.06
10.69
10.72
10,505,877
-0.11(-1.00%)
Dec 11, 2020
10.82
10.99
10.80
10.83
7,429,095
-0.12(-1.07%)
Dec 10, 2020
10.81
11.06
10.77
10.95
8,676,263
-0.01(-0.08%)
Dec 09, 2020
10.87
11.17
10.87
10.96
11,660,808
+0.03(+0.25%)
Dec 08, 2020
10.75
10.97
10.65
10.93
8,926,085
+0.13(+1.17%)
Dec 07, 2020
10.89
11.00
10.70
10.80
10,089,220
-0.23(-2.11%)
Dec 04, 2020
10.47
11.04
10.45
11.04
14,366,850
+0.65(+6.29%)
Dec 03, 2020
10.30
10.59
10.17
10.38
15,477,893
+0.08(+0.78%)
Dec 02, 2020
9.935
10.30
9.837
10.30
23,122,086
+0.29(+2.86%)
Dec 01, 2020
9.962
10.19
9.846
10.02
19,354,854
+0.14(+1.45%)
Nov 30, 2020
10.09
10.19
9.783
9.873
20,767,126
-0.16(-1.60%)
Nov 27, 2020
10.02
10.21
9.882
10.03
5,963,366
-0.02(-0.18%)
Nov 25, 2020
10.23
10.26
9.998
10.05
11,471,048
-0.26(-2.51%)
Nov 24, 2020
10.05
10.45
9.962
10.31
13,805,872
+0.41(+4.16%)
Nov 23, 2020
9.470
9.926
9.390
9.899
11,402,695
+0.54(+5.73%)
Nov 20, 2020
9.372
9.385
9.247
9.363
8,612,819
-0.02(-0.19%)
Nov 19, 2020
9.363
9.443
9.256
9.381
10,658,112
-0.01(-0.10%)
Nov 18, 2020
9.417
9.676
9.381
9.390
10,300,967
+0.02(+0.19%)
Nov 17, 2020
9.336
9.417
9.166
9.372
9,276,064
-0.13(-1.41%)
Nov 16, 2020
9.372
9.586
9.238
9.506
15,308,947
+0.44(+4.83%)
Nov 13, 2020
8.737
9.104
8.701
9.068
11,939,592
+0.42(+4.86%)
Nov 12, 2020
8.844
8.862
8.522
8.647
16,008,890
-0.25(-2.81%)
Nov 11, 2020
8.871
8.898
8.674
8.898
11,759,396
+0.04(+0.40%)
Nov 10, 2020
8.737
8.943
8.719
8.862
16,684,921
+0.16(+1.85%)
Nov 09, 2020
8.540
8.907
8.487
8.701
22,261,672
+0.48(+5.88%)
Nov 06, 2020
8.272
8.357
8.129
8.218
11,475,857
-0.08(-0.97%)
Nov 05, 2020
8.030
8.379
8.013
8.299
12,524,860
+0.41(+5.22%)
Nov 04, 2020
8.209
8.308
7.887
7.887
23,886,568
-0.45(-5.36%)
Nov 03, 2020
8.084
8.352
8.066
8.335
14,206,883
+0.37(+4.60%)
Nov 02, 2020
7.861
8.022
7.735
7.968
12,360,121
+0.24(+3.12%)
Oct 30, 2020
7.548
7.735
7.512
7.726
13,559,590
+0.10(+1.29%)
Oct 29, 2020
7.476
7.691
7.404
7.628
14,312,210
+0.14(+1.91%)
Oct 28, 2020
7.664
7.762
7.476
7.485
14,584,910
-0.38(-4.89%)
Oct 27, 2020
8.048
8.075
7.861
7.869
13,916,662
-0.23(-2.87%)
Oct 26, 2020
8.370
8.406
8.004
8.102
15,389,939
-0.38(-4.43%)
Oct 23, 2020
8.504
8.549
8.397
8.478
8,237,089
+0.02(+0.21%)
Oct 22, 2020
8.335
8.495
8.250
8.460
9,099,833
+0.13(+1.50%)
Oct 21, 2020
8.361
8.397
8.245
8.335
9,284,549
-0.02(-0.21%)
Oct 20, 2020
8.406
8.540
8.343
8.352
8,080,588
-0.01(-0.11%)
Oct 19, 2020
8.522
8.571
8.352
8.361
10,666,000
-0.12(-1.37%)
Oct 16, 2020
8.907
8.969
8.460
8.478
17,882,830
-0.36(-4.05%)
Oct 15, 2020
8.647
8.835
8.603
8.835
7,851,172
+0.11(+1.23%)
Oct 14, 2020
8.746
8.880
8.710
8.728
7,458,686
-0.02(-0.20%)
Oct 13, 2020
8.800
8.902
8.674
8.746
8,445,114
-0.13(-1.51%)
Oct 12, 2020
8.791
8.889
8.692
8.880
7,644,887
+0.11(+1.22%)
Oct 09, 2020
8.987
9.014
8.710
8.773
8,857,714
-0.16(-1.80%)
Oct 08, 2020
8.764
9.005
8.764
8.934
15,822,126
+0.20(+2.25%)
Oct 07, 2020
8.639
8.755
8.634
8.737
7,165,195
+0.19(+2.20%)
Oct 06, 2020
8.773
8.853
8.513
8.549
11,481,121
-0.19(-2.15%)
Oct 05, 2020
8.504
8.755
8.495
8.737
14,207,610
+0.31(+3.72%)
Oct 02, 2020
8.093
8.455
8.093
8.424
10,317,916
+0.17(+2.06%)
Oct 01, 2020
8.433
8.442
8.182
8.254
9,812,883
-0.13(-1.49%)
Sep 30, 2020
8.406
8.531
8.317
8.379
9,422,240
-0.01(-0.11%)
Sep 29, 2020
8.495
8.549
8.335
8.388
8,740,647
-0.09(-1.05%)
Sep 28, 2020
8.281
8.495
8.263
8.478
15,080,449
+0.33(+4.06%)
Sep 25, 2020
8.120
8.200
7.977
8.147
11,909,958
-0.02(-0.22%)
Sep 24, 2020
8.066
8.254
7.905
8.165
12,345,686
+0.05(+0.66%)
Sep 23, 2020
8.326
8.487
8.102
8.111
10,224,694
-0.21(-2.58%)
Sep 22, 2020
8.299
8.370
8.200
8.326
10,779,711
+0.07(+0.87%)
Sep 21, 2020
8.317
8.335
8.138
8.254
19,344,552
-0.24(-2.84%)
Sep 18, 2020
8.594
8.612
8.428
8.495
16,942,388
-0.12(-1.35%)
Sep 17, 2020
8.335
8.621
8.308
8.612
11,953,337
+0.14(+1.69%)
Sep 16, 2020
8.370
8.647
8.308
8.469
13,699,155
+0.17(+2.05%)
Sep 15, 2020
8.326
8.442
8.285
8.299
7,638,630
-0.08(-0.96%)
Sep 14, 2020
8.335
8.469
8.290
8.379
12,109,520
+0.12(+1.41%)
Sep 11, 2020
8.290
8.294
8.138
8.263
11,420,392
+0.02(+0.22%)
Sep 10, 2020
8.478
8.540
8.209
8.245
11,174,592
-0.21(-2.54%)
Sep 09, 2020
8.567
8.567
8.343
8.460
11,687,945
+0.03(+0.32%)
Sep 08, 2020
8.361
8.656
8.299
8.433
15,053,949
-0.04(-0.42%)
Sep 04, 2020
8.477
8.628
8.319
8.469
16,836,486
+0.06(+0.74%)
Sep 03, 2020
8.698
8.919
8.345
8.407
12,861,875
-0.27(-3.15%)
Sep 02, 2020
8.398
8.742
8.372
8.681
14,197,109
+0.32(+3.80%)
Sep 01, 2020
8.539
8.575
8.283
8.363
15,076,726
-0.18(-2.07%)
Aug 31, 2020
8.681
8.742
8.477
8.539
11,178,988
-0.14(-1.63%)
Aug 28, 2020
8.469
8.698
8.426
8.681
11,511,541
+0.23(+2.72%)
Aug 27, 2020
8.539
8.575
8.319
8.451
12,390,091
-0.09(-1.03%)
Aug 26, 2020
8.919
9.078
8.495
8.539
30,905,802
+0.30(+3.64%)
Aug 25, 2020
8.504
8.610
8.221
8.239
17,445,500
-0.26(-3.01%)
Aug 24, 2020
8.301
8.654
8.301
8.495
11,972,467
+0.26(+3.11%)
Aug 21, 2020
8.160
8.266
8.054
8.239
9,550,542
+0.06(+0.76%)
Aug 20, 2020
8.239
8.283
8.133
8.177
7,920,057
-0.14(-1.70%)
Aug 19, 2020
8.398
8.508
8.301
8.319
5,689,403
-0.03(-0.32%)
Aug 18, 2020
8.301
8.416
8.266
8.345
6,899,498
-0.01(-0.11%)
Aug 17, 2020
8.575
8.583
8.327
8.354
10,113,015
-0.19(-2.17%)
Aug 14, 2020
8.433
8.610
8.310
8.539
9,106,636
+0.05(+0.62%)
Aug 13, 2020
8.840
8.857
8.433
8.486
13,529,068
-0.47(-5.23%)
Aug 12, 2020
9.078
9.113
8.848
8.954
8,456,719
-0.02(-0.20%)
Aug 11, 2020
9.166
9.361
8.919
8.972
10,960,676
-0.04(-0.49%)
Aug 10, 2020
8.928
9.135
8.928
9.016
13,613,186
+0.11(+1.19%)
Aug 07, 2020
8.910
8.954
8.804
8.910
9,015,251
-0.02(-0.20%)
Aug 06, 2020
8.716
9.043
8.689
8.928
12,986,539
+0.13(+1.51%)
Aug 05, 2020
8.875
8.954
8.716
8.795
7,634,923
+0.00(+0.00%)
Aug 04, 2020
8.734
8.937
8.716
8.795
8,961,364
+0.06(+0.71%)
Aug 03, 2020
8.716
8.831
8.575
8.734
11,011,304
+0.02(+0.20%)
Jul 31, 2020
8.477
8.742
8.345
8.716
28,219,272
+0.22(+2.60%)
Jul 30, 2020
8.469
8.539
8.257
8.495
10,757,391
-0.08(-0.93%)
Jul 29, 2020
8.389
8.672
8.301
8.575
12,252,725
+0.20(+2.43%)
Jul 28, 2020
8.575
8.601
8.372
8.372
8,967,935
-0.24(-2.77%)
Jul 27, 2020
8.451
8.628
8.363
8.610
6,188,530
+0.11(+1.35%)
Jul 24, 2020
8.654
8.694
8.495
8.495
10,401,550
-0.18(-2.04%)
Jul 23, 2020
8.619
8.778
8.517
8.672
8,465,186
+0.06(+0.72%)
Jul 22, 2020
8.495
8.663
8.433
8.610
10,831,193
+0.08(+0.93%)
Jul 21, 2020
8.477
8.681
8.469
8.530
15,025,346
+0.10(+1.15%)
Jul 20, 2020
8.477
8.526
8.279
8.433
8,147,581
-0.11(-1.24%)
Jul 17, 2020
8.619
8.645
8.482
8.539
8,166,734
-0.04(-0.51%)
Jul 16, 2020
8.460
8.787
8.424
8.583
13,327,586
+0.07(+0.83%)
Jul 15, 2020
8.619
8.720
8.420
8.513
9,243,467
+0.11(+1.37%)
Jul 14, 2020
8.292
8.469
8.177
8.398
10,015,961
+0.06(+0.74%)
Jul 13, 2020
8.283
8.460
8.032
8.336
15,658,997
+0.16(+1.94%)
Jul 10, 2020
7.948
8.190
7.921
8.177
8,283,599
+0.25(+3.12%)
Jul 09, 2020
8.133
8.151
7.903
7.930
10,644,474
-0.20(-2.50%)
Jul 08, 2020
8.062
8.168
7.921
8.133
9,961,081
+0.12(+1.54%)
Jul 07, 2020
8.372
8.407
8.001
8.009
12,149,646
-0.46(-5.42%)
Jul 06, 2020
8.477
8.539
8.345
8.469
10,155,175
+0.16(+1.91%)
Jul 02, 2020
8.469
8.606
8.283
8.310
10,878,070
-0.01(-0.11%)
Jul 01, 2020
8.583
8.619
8.257
8.319
10,409,885
-0.27(-3.19%)
Jun 30, 2020
8.424
8.619
8.398
8.592
11,428,369
+0.13(+1.57%)
Jun 29, 2020
8.460
8.513
8.292
8.460
10,685,328
+0.07(+0.84%)
Jun 26, 2020
8.301
8.407
8.231
8.389
14,816,939
+0.03(+0.32%)
Jun 25, 2020
8.115
8.407
7.921
8.363
16,275,584
+0.18(+2.16%)
Jun 24, 2020
8.442
8.469
8.168
8.186
18,304,648
-0.35(-4.14%)
Jun 23, 2020
8.707
8.831
8.522
8.539
18,849,054
-0.04(-0.41%)
Jun 22, 2020
8.645
8.667
8.486
8.575
13,578,645
-0.10(-1.12%)
Jun 19, 2020
9.131
9.157
8.601
8.672
30,220,584
-0.28(-3.16%)
Jun 18, 2020
8.778
9.047
8.689
8.954
14,960,609
+0.09(+1.00%)
Jun 17, 2020
9.219
9.263
8.831
8.866
17,319,880
-0.33(-3.55%)
Jun 16, 2020
9.369
9.484
9.113
9.193
14,080,220
+0.18(+1.96%)
Jun 15, 2020
8.734
9.078
8.689
9.016
17,994,822
+0.05(+0.59%)
Jun 12, 2020
8.998
9.069
8.663
8.963
16,357,588
+0.35(+4.10%)
Jun 11, 2020
8.884
9.016
8.557
8.610
24,803,570
-0.84(-8.88%)
Jun 10, 2020
9.634
9.705
9.361
9.449
14,616,946
-0.28(-2.90%)
Jun 09, 2020
9.890
9.899
9.643
9.731
15,629,280
-0.37(-3.67%)
Jun 08, 2020
10.01
10.23
9.858
10.10
19,592,536
+0.39(+4.05%)
Jun 05, 2020
9.761
9.945
9.578
9.709
18,949,690
+0.55(+6.01%)
Jun 04, 2020
8.914
9.202
8.853
9.159
15,557,817
+0.12(+1.35%)
Jun 03, 2020
8.765
9.128
8.722
9.036
13,640,848
+0.34(+3.92%)
Jun 02, 2020
8.625
8.730
8.564
8.695
12,523,421
+0.17(+1.95%)
Jun 01, 2020
8.451
8.678
8.346
8.529
12,635,044
+0.04(+0.51%)
May 29, 2020
8.320
8.525
8.197
8.486
27,280,816
+0.10(+1.25%)
May 28, 2020
8.529
8.590
8.276
8.381
18,315,366
-0.15(-1.74%)
May 27, 2020
8.346
8.529
8.276
8.529
16,703,828
+0.30(+3.61%)
May 26, 2020
8.258
8.346
8.154
8.232
25,668,592
+0.22(+2.73%)
May 22, 2020
8.215
8.442
7.891
8.014
33,020,238
-1.04(-11.49%)
May 21, 2020
8.958
9.132
8.914
9.054
12,741,288
+0.07(+0.78%)
May 20, 2020
8.826
9.001
8.783
8.984
8,782,231
+0.21(+2.39%)
May 19, 2020
8.678
8.905
8.442
8.774
9,405,723
+0.04(+0.50%)
May 18, 2020
8.241
8.765
8.215
8.730
13,528,547
+0.77(+9.66%)
May 15, 2020
7.900
7.996
7.769
7.961
7,656,795
-0.05(-0.65%)
May 14, 2020
7.830
8.040
7.533
8.014
9,278,567
+0.08(+0.99%)
May 13, 2020
8.258
8.258
7.874
7.935
10,780,305
-0.35(-4.22%)
May 12, 2020
8.556
8.678
8.285
8.285
9,919,002
-0.22(-2.57%)
May 11, 2020
8.809
8.846
8.442
8.503
8,897,772
-0.45(-5.07%)
May 08, 2020
8.529
8.984
8.486
8.958
8,208,687
+0.59(+6.99%)
May 07, 2020
8.267
8.512
8.258
8.372
8,947,490
+0.20(+2.46%)
May 06, 2020
8.276
8.355
8.040
8.171
10,002,069
-0.05(-0.64%)
May 05, 2020
8.328
8.494
8.206
8.223
6,135,529
+0.03(+0.32%)
May 04, 2020
8.171
8.267
7.970
8.197
7,856,043
-0.09(-1.05%)
May 01, 2020
8.573
8.582
8.171
8.285
7,385,369
-0.51(-5.77%)
Apr 30, 2020
8.931
8.949
8.730
8.791
9,352,102
-0.22(-2.42%)
Apr 29, 2020
8.818
9.115
8.809
9.010
12,023,590
+0.45(+5.20%)
Apr 28, 2020
8.590
8.765
8.521
8.564
9,786,986
+0.12(+1.45%)
Apr 27, 2020
8.223
8.503
8.197
8.442
7,386,389
+0.11(+1.36%)
Apr 24, 2020
8.110
8.372
8.075
8.328
10,729,561
+0.23(+2.80%)
Apr 23, 2020
7.918
8.285
7.918
8.101
9,690,857
+0.21(+2.66%)
Apr 22, 2020
8.154
8.180
7.821
7.891
10,366,152
-0.02(-0.22%)
Apr 21, 2020
8.014
8.066
7.848
7.909
8,789,363
-0.27(-3.31%)
Apr 20, 2020
8.258
8.521
8.101
8.180
9,898,056
-0.31(-3.60%)
Apr 17, 2020
8.293
8.564
8.276
8.486
11,397,712
+0.34(+4.18%)
Apr 16, 2020
8.372
8.372
8.040
8.145
12,849,966
-0.17(-2.10%)
Apr 15, 2020
8.748
8.765
8.171
8.320
18,825,154
-0.73(-8.11%)
Apr 14, 2020
9.281
9.403
9.019
9.054
10,208,385
+0.00(+0.00%)
Apr 13, 2020
9.159
9.263
8.892
9.054
7,938,546
-0.15(-1.61%)
Apr 09, 2020
9.124
9.438
9.106
9.202
14,304,326
+0.26(+2.93%)
Apr 08, 2020
8.556
9.019
8.529
8.940
6,684,429
+0.50(+5.90%)
Apr 07, 2020
8.940
9.080
8.433
8.442
11,997,282
-0.15(-1.73%)
Apr 06, 2020
8.695
8.879
8.398
8.590
11,962,004
+0.46(+5.70%)
Apr 03, 2020
8.180
8.398
8.049
8.127
7,811,732
-0.07(-0.85%)
Apr 02, 2020
8.302
8.643
7.953
8.197
9,421,735
-0.17(-2.09%)
Apr 01, 2020
8.005
8.512
7.944
8.372
13,170,746
-0.11(-1.34%)
Mar 31, 2020
8.818
8.879
8.459
8.486
10,642,227
-0.30(-3.38%)
Mar 30, 2020
8.564
8.931
8.267
8.783
11,531,388
+0.20(+2.34%)
Mar 27, 2020
8.757
8.962
8.372
8.582
14,359,595
-0.62(-6.74%)
Mar 26, 2020
8.355
9.272
8.267
9.202
14,964,222
+1.00(+12.14%)
Mar 25, 2020
7.865
8.809
7.699
8.206
18,790,812
+0.39(+5.03%)
Mar 24, 2020
7.227
7.839
7.175
7.813
14,286,317
+0.97(+14.18%)
Mar 23, 2020
7.463
7.629
6.685
6.843
14,083,220
-0.70(-9.27%)
Mar 20, 2020
8.180
8.267
7.524
7.542
22,843,942
-0.42(-5.27%)
Mar 19, 2020
7.245
8.136
6.886
7.961
20,234,396
+0.51(+6.80%)
Mar 18, 2020
6.703
7.577
6.493
7.454
18,709,914
+0.23(+3.14%)
Mar 17, 2020
7.533
7.568
6.712
7.227
18,543,396
-0.07(-0.96%)
Mar 16, 2020
7.481
7.734
6.633
7.297
23,660,604
-1.32(-15.31%)
Mar 13, 2020
8.468
8.643
7.813
8.617
15,973,275
+0.65(+8.11%)
Mar 12, 2020
8.687
8.695
7.848
7.970
18,393,148
-1.27(-13.72%)
Mar 11, 2020
9.788
9.805
9.176
9.237
18,692,696
-0.83(-8.25%)
Mar 10, 2020
9.954
10.14
9.560
10.07
16,803,016
+0.44(+4.54%)
Mar 09, 2020
9.674
9.950
9.293
9.630
17,251,536
-0.73(-7.09%)
Mar 06, 2020
9.898
10.44
9.855
10.37
18,697,968
+0.17(+1.70%)
Mar 05, 2020
10.20
10.35
10.05
10.19
20,375,568
-0.41(-3.83%)
Mar 04, 2020
10.29
10.62
9.881
10.60
30,320,676
-0.29(-2.62%)
Mar 03, 2020
10.91
11.52
10.75
10.88
17,677,432
-0.26(-2.33%)
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
.