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
HP Inc
(NY:
HPQ
)
36.50
-1.86 (-4.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003
3.939
3.972
3.939
3.968
36,083,592
+0.01(+0.17%)
Dec 30, 2003
3.908
3.965
3.908
3.962
40,454,836
+0.00(+0.00%)
Dec 29, 2003
3.908
3.965
3.906
3.962
45,321,548
+0.06(+1.46%)
Dec 26, 2003
3.905
3.918
3.872
3.905
16,516,607
-0.02(-0.44%)
Dec 24, 2003
3.917
3.937
3.885
3.922
21,624,686
+0.01(+0.18%)
Dec 23, 2003
3.835
3.922
3.835
3.915
61,856,096
+0.08(+2.07%)
Dec 22, 2003
3.818
3.835
3.799
3.835
42,642,772
+0.00(+0.09%)
Dec 19, 2003
3.806
3.837
3.796
3.832
81,458,392
-0.01(-0.22%)
Dec 18, 2003
3.809
3.846
3.809
3.841
60,679,936
+0.05(+1.23%)
Dec 17, 2003
3.820
3.825
3.784
3.794
58,853,184
-0.03(-0.68%)
Dec 16, 2003
3.846
3.870
3.808
3.820
57,103,992
+0.02(+0.45%)
Dec 15, 2003
3.887
3.905
3.801
3.803
60,109,220
-0.05(-1.34%)
Dec 12, 2003
3.870
3.877
3.834
3.854
57,288,636
+0.02(+0.50%)
Dec 11, 2003
3.801
3.860
3.792
3.835
77,963,480
+0.03(+0.91%)
Dec 10, 2003
3.827
3.844
3.771
3.801
86,358,096
+0.01(+0.18%)
Dec 09, 2003
3.960
3.960
3.780
3.794
93,324,760
-0.09(-2.31%)
Dec 08, 2003
3.806
3.887
3.804
3.884
54,031,620
+0.06(+1.67%)
Dec 05, 2003
3.844
3.866
3.784
3.820
64,264,564
-0.08(-2.17%)
Dec 04, 2003
3.861
3.925
3.861
3.905
53,059,780
+0.03(+0.85%)
Dec 03, 2003
3.896
3.927
3.844
3.872
69,192,632
-0.01(-0.18%)
Dec 02, 2003
3.780
3.905
3.773
3.879
91,484,120
+0.11(+2.79%)
Dec 01, 2003
3.766
3.804
3.746
3.773
76,547,104
+0.02(+0.46%)
Nov 28, 2003
3.780
3.803
3.742
3.756
35,265,720
-0.02(-0.55%)
Nov 26, 2003
3.784
3.803
3.732
3.777
43,616,924
+0.03(+0.92%)
Nov 25, 2003
3.766
3.809
3.718
3.742
77,861,608
-0.04(-1.10%)
Nov 24, 2003
3.723
3.794
3.713
3.784
63,665,484
+0.11(+2.91%)
Nov 21, 2003
3.739
3.765
3.628
3.676
87,993,256
-0.05(-1.44%)
Nov 20, 2003
3.927
3.930
3.728
3.730
149,329,568
-0.11(-2.79%)
Nov 19, 2003
3.742
3.854
3.742
3.837
92,083,192
+0.10(+2.59%)
Nov 18, 2003
3.818
3.847
3.732
3.740
52,497,748
-0.06(-1.59%)
Nov 17, 2003
3.761
3.809
3.740
3.801
40,685,204
-0.02(-0.41%)
Nov 14, 2003
3.870
3.889
3.792
3.816
66,533,536
-0.04(-1.16%)
Nov 13, 2003
3.818
3.884
3.799
3.861
55,001,140
+0.01(+0.36%)
Nov 12, 2003
3.792
3.854
3.784
3.847
50,455,672
+0.02(+0.54%)
Nov 11, 2003
3.803
3.835
3.754
3.827
55,042,236
+0.02(+0.64%)
Nov 10, 2003
3.844
3.915
3.787
3.803
87,120,400
-0.17(-4.30%)
Nov 07, 2003
4.069
4.095
3.960
3.974
64,122,752
-0.08(-2.04%)
Nov 06, 2003
3.967
4.060
3.948
4.057
64,406,952
+0.07(+1.65%)
Nov 05, 2003
3.968
4.000
3.924
3.991
68,341,768
+0.02(+0.52%)
Nov 04, 2003
3.975
3.987
3.934
3.970
81,171,872
+0.05(+1.23%)
Nov 03, 2003
3.854
3.941
3.853
3.922
69,183,952
+0.07(+1.75%)
Oct 31, 2003
3.809
3.882
3.801
3.854
57,655,028
+0.04(+1.04%)
Oct 30, 2003
3.797
3.863
3.780
3.815
89,015,456
+0.04(+1.19%)
Oct 29, 2003
3.740
3.790
3.706
3.770
61,050,380
+0.03(+0.79%)
Oct 28, 2003
3.670
3.766
3.637
3.740
83,557,768
+0.11(+3.10%)
Oct 27, 2003
3.599
3.654
3.595
3.628
63,289,252
+0.09(+2.59%)
Oct 24, 2003
3.552
3.594
3.490
3.537
67,120,456
-0.09(-2.52%)
Oct 23, 2003
3.638
3.668
3.602
3.628
43,413,180
-0.05(-1.32%)
Oct 22, 2003
3.690
3.709
3.666
3.676
44,943,576
-0.07(-1.98%)
Oct 21, 2003
3.714
3.778
3.714
3.751
74,010,144
+0.04(+1.12%)
Oct 20, 2003
3.651
3.713
3.651
3.709
55,302,704
+0.09(+2.48%)
Oct 17, 2003
3.714
3.725
3.609
3.619
65,987,128
-0.06(-1.50%)
Oct 16, 2003
3.697
3.775
3.637
3.675
90,342,688
-0.11(-2.97%)
Oct 15, 2003
3.740
3.801
3.711
3.787
98,052,560
+0.09(+2.48%)
Oct 14, 2003
3.682
3.697
3.645
3.695
40,934,676
+0.03(+0.71%)
Oct 13, 2003
3.651
3.697
3.645
3.670
44,126,864
+0.03(+0.90%)
Oct 10, 2003
3.647
3.670
3.613
3.637
52,722,328
+0.00(+0.05%)
Oct 09, 2003
3.545
3.716
3.545
3.635
129,854,048
+0.14(+3.90%)
Oct 08, 2003
3.533
3.559
3.479
3.498
89,273,024
-0.02(-0.54%)
Oct 07, 2003
3.538
3.566
3.481
3.518
61,858,992
-0.02(-0.59%)
Oct 06, 2003
3.542
3.566
3.523
3.538
34,040,940
+0.03(+0.89%)
Oct 03, 2003
3.459
3.578
3.436
3.507
90,671,456
+0.13(+4.00%)
Oct 02, 2003
3.412
3.431
3.359
3.372
60,649,260
-0.01(-0.41%)
Oct 01, 2003
3.355
3.441
3.355
3.386
71,233,544
+0.04(+1.24%)
Sep 30, 2003
3.390
3.390
3.300
3.345
74,713,408
-0.04(-1.33%)
Sep 29, 2003
3.353
3.400
3.327
3.390
63,782,408
+0.04(+1.13%)
Sep 26, 2003
3.343
3.383
3.326
3.352
82,346,880
+0.02(+0.73%)
Sep 25, 2003
3.441
3.448
3.327
3.327
93,907,056
-0.12(-3.51%)
Sep 24, 2003
3.486
3.493
3.440
3.448
104,045,656
-0.08(-2.16%)
Sep 23, 2003
3.538
3.543
3.474
3.524
56,561,636
+0.02(+0.49%)
Sep 22, 2003
3.602
3.606
3.495
3.507
68,123,552
-0.15(-4.02%)
Sep 19, 2003
3.623
3.695
3.613
3.654
91,793,784
+0.03(+0.86%)
Sep 18, 2003
3.524
3.630
3.523
3.623
88,657,744
+0.11(+3.00%)
Sep 17, 2003
3.524
3.583
3.486
3.518
69,338,496
-0.01(-0.20%)
Sep 16, 2003
3.438
3.542
3.429
3.524
69,758,136
+0.10(+2.87%)
Sep 15, 2003
3.422
3.452
3.419
3.426
63,706,580
-0.04(-1.24%)
Sep 12, 2003
3.454
3.479
3.438
3.469
35,829,488
-0.02(-0.50%)
Sep 11, 2003
3.481
3.524
3.438
3.486
68,558,248
+0.02(+0.60%)
Sep 10, 2003
3.492
3.505
3.441
3.466
59,106,704
-0.07(-1.95%)
Sep 09, 2003
3.528
3.594
3.516
3.535
61,961,440
-0.01(-0.20%)
Sep 08, 2003
3.505
3.568
3.493
3.542
64,611,276
+0.05(+1.33%)
Sep 05, 2003
3.549
3.583
3.490
3.495
78,539,984
-0.10(-2.65%)
Sep 04, 2003
3.578
3.607
3.557
3.590
47,402,400
+0.02(+0.68%)
Sep 03, 2003
3.507
3.594
3.495
3.566
86,088,368
+0.08(+2.18%)
Sep 02, 2003
3.473
3.509
3.464
3.490
61,180,036
+0.05(+1.35%)
Aug 29, 2003
3.400
3.469
3.391
3.443
56,269,332
+0.03(+0.81%)
Aug 28, 2003
3.395
3.421
3.360
3.416
48,470,900
+0.04(+1.28%)
Aug 27, 2003
3.384
3.391
3.360
3.372
47,175,504
-0.01(-0.31%)
Aug 26, 2003
3.334
3.386
3.334
3.383
60,618,004
+0.03(+0.93%)
Aug 25, 2003
3.352
3.403
3.334
3.352
59,228,836
-0.01(-0.26%)
Aug 22, 2003
3.488
3.498
3.353
3.360
107,270,256
-0.07(-1.97%)
Aug 21, 2003
3.455
3.455
3.369
3.428
163,221,808
+0.01(+0.20%)
Aug 20, 2003
3.454
3.481
3.369
3.421
297,017,632
-0.40(-10.45%)
Aug 19, 2003
3.887
4.129
3.768
3.820
67,668,600
-0.00(-0.09%)
Aug 18, 2003
3.704
3.853
3.702
3.823
67,681,912
+0.13(+3.41%)
Aug 15, 2003
3.695
3.765
3.654
3.697
36,749,812
+0.04(+1.18%)
Aug 14, 2003
3.663
3.689
3.623
3.654
46,543,432
+0.02(+0.48%)
Aug 13, 2003
3.666
3.689
3.611
3.637
59,170,956
+0.02(+0.48%)
Aug 12, 2003
3.455
3.626
3.452
3.619
74,820,488
+0.17(+4.96%)
Aug 11, 2003
3.438
3.462
3.424
3.448
47,207,920
-0.02(-0.60%)
Aug 08, 2003
3.395
3.471
3.357
3.469
58,888,492
+0.13(+3.99%)
Aug 07, 2003
3.360
3.421
3.310
3.336
99,870,632
-0.10(-2.92%)
Aug 06, 2003
3.445
3.459
3.300
3.436
89,157,840
-0.01(-0.40%)
Aug 05, 2003
3.595
3.602
3.438
3.450
78,577,608
-0.14(-3.99%)
Aug 04, 2003
3.654
3.661
3.550
3.594
46,441,560
-0.03(-0.81%)
Aug 01, 2003
3.628
3.714
3.623
3.623
55,047,448
-0.03(-0.94%)
Jul 31, 2003
3.680
3.759
3.628
3.657
67,063,156
+0.03(+0.71%)
Jul 30, 2003
3.682
3.695
3.628
3.632
55,394,160
-0.04(-1.18%)
Jul 29, 2003
3.694
3.761
3.671
3.675
58,428,908
-0.02(-0.51%)
Jul 28, 2003
3.697
3.742
3.647
3.694
50,294,760
-0.00(-0.09%)
Jul 25, 2003
3.647
3.708
3.416
3.697
65,316,280
+0.05(+1.42%)
Jul 24, 2003
3.801
3.813
3.524
3.645
66,148,620
-0.18(-4.65%)
Jul 23, 2003
3.801
3.823
3.697
3.823
49,138,860
+0.03(+0.73%)
Jul 22, 2003
3.801
3.818
3.749
3.796
66,662,612
+0.02(+0.64%)
Jul 21, 2003
3.809
3.832
3.725
3.771
69,096,544
-0.12(-3.19%)
Jul 18, 2003
3.818
3.939
3.765
3.896
77,193,072
+0.13(+3.39%)
Jul 17, 2003
3.842
3.877
3.740
3.768
59,300,608
-0.15(-3.92%)
Jul 16, 2003
4.041
4.069
3.891
3.922
58,598,504
-0.03(-0.87%)
Jul 15, 2003
4.062
4.095
3.925
3.956
74,938,568
-0.11(-2.64%)
Jul 14, 2003
3.991
4.095
3.989
4.063
89,943,880
+0.11(+2.89%)
Jul 11, 2003
3.749
3.949
3.749
3.949
87,547,568
+0.14(+3.67%)
Jul 10, 2003
3.896
3.910
3.739
3.809
92,231,952
-0.15(-3.84%)
Jul 09, 2003
3.844
4.000
3.820
3.962
113,049,768
+0.14(+3.71%)
Jul 08, 2003
3.809
3.853
3.778
3.820
83,299,032
+0.01(+0.27%)
Jul 07, 2003
3.765
3.818
3.714
3.809
83,368,496
+0.13(+3.52%)
Jul 03, 2003
3.628
3.720
3.628
3.680
30,834,280
-0.04(-1.21%)
Jul 02, 2003
3.680
3.737
3.656
3.725
74,976,768
+0.07(+1.79%)
Jul 01, 2003
3.680
3.680
3.604
3.659
64,573,652
-0.02(-0.56%)
Jun 30, 2003
3.657
3.713
3.644
3.680
113,102,440
+0.07(+1.96%)
Jun 27, 2003
3.695
3.723
3.594
3.609
61,468,288
-0.07(-1.93%)
Jun 26, 2003
3.576
3.801
3.507
3.680
56,849,888
+0.09(+2.40%)
Jun 25, 2003
3.637
3.714
3.587
3.594
100,774,744
-0.05(-1.47%)
Jun 24, 2003
3.585
3.671
3.585
3.647
65,529,864
-0.04(-1.22%)
Jun 23, 2003
3.749
3.761
3.635
3.692
44,648,380
-0.06(-1.52%)
Jun 20, 2003
3.782
3.797
3.714
3.749
79,168,000
+0.02(+0.46%)
Jun 19, 2003
3.809
3.844
3.713
3.732
53,497,368
-0.06(-1.68%)
Jun 18, 2003
3.749
3.809
3.723
3.796
66,748,856
+0.06(+1.52%)
Jun 17, 2003
3.723
3.746
3.663
3.739
60,080,860
+0.04(+1.22%)
Jun 16, 2003
3.628
3.697
3.595
3.694
46,629,676
+0.07(+1.86%)
Jun 13, 2003
3.628
3.697
3.552
3.626
45,859,268
-0.04(-1.18%)
Jun 12, 2003
3.706
3.714
3.614
3.670
66,522,536
+0.01(+0.19%)
Jun 11, 2003
3.637
3.676
3.619
3.663
108,215,464
-0.07(-1.94%)
Jun 10, 2003
3.749
3.775
3.687
3.735
57,263,168
+0.02(+0.42%)
Jun 09, 2003
3.714
3.809
3.692
3.720
67,147,080
-0.09(-2.27%)
Jun 06, 2003
3.835
3.939
3.785
3.806
127,754,664
+0.02(+0.59%)
Jun 05, 2003
3.626
3.784
3.576
3.784
119,778,536
+0.15(+4.09%)
Jun 04, 2003
3.466
3.673
3.466
3.635
135,366,720
+0.17(+4.83%)
Jun 03, 2003
3.421
3.498
3.421
3.467
85,559,320
+0.00(+0.10%)
Jun 02, 2003
3.421
3.559
3.407
3.464
122,614,176
+0.10(+2.82%)
May 30, 2003
3.295
3.378
3.295
3.369
64,295,820
+0.08(+2.31%)
May 29, 2003
3.315
3.386
3.272
3.293
62,254,324
-0.06(-1.65%)
May 28, 2003
3.246
3.410
3.217
3.348
106,792,152
+0.12(+3.75%)
May 27, 2003
3.175
3.246
3.131
3.227
73,613,072
+0.03(+1.03%)
May 23, 2003
3.179
3.196
3.153
3.194
53,528,044
+0.01(+0.16%)
May 22, 2003
3.106
3.194
3.087
3.189
122,284,824
+0.09(+2.90%)
May 21, 2003
3.170
3.196
3.080
3.099
196,850,064
+0.15(+5.22%)
May 20, 2003
2.932
3.013
2.911
2.946
89,169,416
+0.03(+1.01%)
May 19, 2003
3.058
3.058
2.890
2.916
83,485,992
-0.18(-5.96%)
May 16, 2003
3.153
3.153
3.023
3.101
97,830,872
+0.06(+1.81%)
May 15, 2003
3.049
3.089
3.003
3.046
59,399,008
+0.04(+1.21%)
May 14, 2003
2.994
3.023
2.982
3.010
49,335,080
+0.02(+0.81%)
May 13, 2003
3.008
3.008
2.963
2.985
48,395,076
-0.02(-0.75%)
May 12, 2003
2.996
3.032
2.980
3.008
64,698,100
+0.01(+0.40%)
May 09, 2003
2.972
3.001
2.956
2.996
45,252,668
+0.04(+1.46%)
May 08, 2003
2.972
2.972
2.918
2.953
47,769,952
-0.02(-0.75%)
May 07, 2003
2.951
3.029
2.946
2.975
51,976,232
-0.02(-0.63%)
May 06, 2003
2.911
3.039
2.904
2.994
80,889,992
+0.09(+3.15%)
May 05, 2003
2.892
2.953
2.885
2.902
60,855,896
+0.03(+0.90%)
May 02, 2003
2.844
2.916
2.826
2.877
63,105,768
+0.02(+0.60%)
May 01, 2003
2.816
2.875
2.801
2.859
52,696,860
+0.04(+1.53%)
Apr 30, 2003
2.807
2.842
2.794
2.816
60,509,184
-0.03(-1.21%)
Apr 29, 2003
2.826
2.871
2.783
2.851
64,445,156
+0.07(+2.42%)
Apr 28, 2003
2.721
2.806
2.695
2.783
67,504,792
+0.04(+1.64%)
Apr 25, 2003
2.730
2.764
2.695
2.738
72,053,736
+0.01(+0.32%)
Apr 24, 2003
2.756
2.761
2.706
2.730
68,524,672
-0.05(-1.68%)
Apr 23, 2003
2.730
2.799
2.712
2.776
80,111,480
+0.04(+1.52%)
Apr 22, 2003
2.661
2.766
2.636
2.735
79,345,696
+0.07(+2.79%)
Apr 21, 2003
2.650
2.676
2.635
2.661
48,381,764
+0.02(+0.65%)
Apr 17, 2003
2.688
2.712
2.626
2.643
91,509,008
-0.05(-1.86%)
Apr 16, 2003
2.680
2.766
2.674
2.693
71,562,320
+0.00(+0.13%)
Apr 15, 2003
2.636
2.706
2.636
2.690
78,029,464
-0.06(-2.01%)
Apr 14, 2003
2.662
2.750
2.652
2.745
46,450,824
+0.10(+3.86%)
Apr 11, 2003
2.756
2.764
2.626
2.643
71,118,944
-0.05(-1.73%)
Apr 10, 2003
2.654
2.712
2.633
2.690
50,794,284
+0.04(+1.37%)
Apr 09, 2003
2.721
2.723
2.642
2.654
70,589,320
-0.07(-2.48%)
Apr 08, 2003
2.754
2.783
2.695
2.721
60,057,128
-0.08(-2.84%)
Apr 07, 2003
2.889
2.927
2.795
2.801
58,083,932
-0.02(-0.61%)
Apr 04, 2003
2.866
2.871
2.792
2.818
64,545,292
-0.01(-0.31%)
Apr 03, 2003
2.799
2.859
2.775
2.826
48,932,800
+0.06(+2.31%)
Apr 02, 2003
2.733
2.792
2.733
2.763
73,288,352
+0.06(+2.37%)
Apr 01, 2003
2.712
2.745
2.674
2.699
50,025,032
+0.01(+0.45%)
Mar 31, 2003
2.721
2.909
2.678
2.687
78,767,456
-0.12(-4.31%)
Mar 28, 2003
2.840
2.856
2.794
2.807
41,194,564
-0.03(-1.16%)
Mar 27, 2003
2.816
2.894
2.799
2.840
55,483,876
-0.02(-0.84%)
Mar 26, 2003
2.852
2.883
2.814
2.864
54,764,984
+0.01(+0.42%)
Mar 25, 2003
2.821
2.885
2.737
2.852
98,083,232
-0.01(-0.24%)
Mar 24, 2003
2.978
2.978
2.825
2.859
56,126,944
-0.17(-5.48%)
Mar 21, 2003
3.075
3.075
2.985
3.025
77,282,208
+0.06(+1.98%)
Mar 20, 2003
2.930
2.996
2.887
2.966
54,909,688
+0.04(+1.24%)
Mar 19, 2003
2.892
2.963
2.868
2.930
69,553,232
+0.04(+1.31%)
Mar 18, 2003
2.861
2.902
2.826
2.892
52,196,184
+0.06(+2.07%)
Mar 17, 2003
2.678
2.868
2.678
2.833
83,394,536
+0.13(+4.73%)
Mar 14, 2003
2.654
2.742
2.617
2.706
95,771,432
+0.11(+4.40%)
Mar 13, 2003
2.712
2.712
2.450
2.591
232,332,256
-0.10(-3.66%)
Mar 12, 2003
2.661
2.709
2.643
2.690
49,343,760
+0.03(+1.04%)
Mar 11, 2003
2.661
2.707
2.655
2.662
37,794,004
-0.01(-0.52%)
Mar 10, 2003
2.661
2.699
2.638
2.676
43,658,600
-0.05(-1.96%)
Mar 07, 2003
2.617
2.740
2.612
2.730
62,322,624
+0.04(+1.61%)
Mar 06, 2003
2.647
2.700
2.621
2.687
54,953,100
-0.00(-0.06%)
Mar 05, 2003
2.685
2.695
2.617
2.688
59,724,304
+0.00(+0.13%)
Mar 04, 2003
2.761
2.761
2.685
2.685
50,818,592
-0.06(-2.02%)
Mar 03, 2003
2.782
2.799
2.721
2.740
54,171,112
+0.00(+0.06%)
Feb 28, 2003
2.685
2.769
2.685
2.738
67,815,616
+0.05(+1.99%)
Feb 27, 2003
2.676
2.738
2.572
2.685
162,138,848
+0.03(+1.11%)
Feb 26, 2003
2.902
2.932
2.623
2.655
323,452,864
-0.49(-15.46%)
Feb 25, 2003
3.067
3.144
2.982
3.141
70,275,024
+0.07(+2.42%)
Feb 24, 2003
3.139
3.162
3.060
3.067
48,675,224
-0.07(-2.31%)
Feb 21, 2003
3.110
3.186
3.061
3.139
44,522,776
+0.05(+1.68%)
Feb 20, 2003
3.118
3.120
3.065
3.087
42,410,084
+0.01(+0.34%)
Feb 19, 2003
3.150
3.170
3.035
3.077
50,218,936
-0.11(-3.42%)
Feb 18, 2003
3.094
3.196
3.084
3.186
49,133,072
+0.11(+3.65%)
Feb 14, 2003
2.980
3.101
2.980
3.074
79,804,704
+0.15(+4.96%)
Feb 13, 2003
2.873
2.977
2.873
2.928
49,648,220
+0.06(+1.99%)
Feb 12, 2003
2.913
2.951
2.870
2.871
49,233,784
-0.04(-1.37%)
Feb 11, 2003
2.915
2.989
2.863
2.911
55,420,784
+0.04(+1.26%)
Feb 10, 2003
2.816
2.882
2.773
2.875
57,313,524
+0.03(+0.97%)
Feb 07, 2003
2.942
2.963
2.806
2.847
69,164,272
-0.10(-3.23%)
Feb 06, 2003
2.958
2.978
2.911
2.942
38,297,576
-0.01(-0.47%)
Feb 05, 2003
3.023
3.041
2.944
2.956
64,064,872
-0.07(-2.23%)
Feb 04, 2003
2.946
3.027
2.916
3.023
77,615,608
+0.00(+0.11%)
Feb 03, 2003
3.013
3.092
3.006
3.020
69,353,544
+0.01(+0.40%)
Jan 31, 2003
3.020
3.020
2.897
3.008
153,788,800
-0.14(-4.34%)
Jan 30, 2003
3.319
3.327
3.101
3.144
60,496,452
-0.19(-5.65%)
Jan 29, 2003
3.243
3.341
3.139
3.333
57,887,132
+0.09(+2.72%)
Jan 28, 2003
3.205
3.279
3.134
3.245
46,534,752
+0.07(+2.23%)
Jan 27, 2003
3.196
3.265
3.118
3.174
65,315,120
-0.07(-2.03%)
Jan 24, 2003
3.421
3.421
3.212
3.239
63,151,496
-0.15(-4.34%)
Jan 23, 2003
3.308
3.445
3.307
3.386
46,743,704
+0.11(+3.43%)
Jan 22, 2003
3.272
3.369
3.248
3.274
52,039,900
+0.00(+0.11%)
Jan 21, 2003
3.274
3.369
3.248
3.270
45,172,212
-0.05(-1.56%)
Jan 17, 2003
3.315
3.409
3.270
3.322
61,206,084
-0.13(-3.80%)
Jan 16, 2003
3.490
3.526
3.447
3.454
43,728,636
-0.04(-1.28%)
Jan 15, 2003
3.559
3.559
3.464
3.498
43,230,272
-0.06(-1.70%)
Jan 14, 2003
3.498
3.571
3.481
3.559
58,021,420
+0.04(+1.18%)
Jan 13, 2003
3.602
3.663
3.509
3.518
91,831,984
-0.08(-2.35%)
Jan 10, 2003
3.498
3.642
3.455
3.602
97,512,520
+0.06(+1.81%)
Jan 09, 2003
3.405
3.569
3.403
3.538
100,862,728
+0.17(+5.03%)
Jan 08, 2003
3.445
3.504
3.369
3.369
89,279,976
-0.08(-2.26%)
Jan 07, 2003
3.398
3.488
3.390
3.447
90,434,720
+0.05(+1.53%)
Jan 06, 2003
3.274
3.441
3.267
3.395
68,656,648
+0.19(+5.82%)
Jan 03, 2003
3.170
3.239
3.155
3.208
35,869,428
+0.06(+2.03%)
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
.