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
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 30, 2003
19.07
19.55
19.07
19.50
11,108,100
+0.44(+2.31%)
May 29, 2003
19.19
19.60
18.94
19.06
10,755,400
-0.32(-1.65%)
May 28, 2003
18.79
19.74
18.62
19.38
18,450,000
+0.70(+3.75%)
May 27, 2003
18.38
18.79
18.12
18.68
12,717,800
+0.19(+1.03%)
May 23, 2003
18.40
18.50
18.25
18.49
9,247,800
+0.03(+0.16%)
May 22, 2003
17.98
18.49
17.87
18.46
21,126,600
+0.52(+2.90%)
May 21, 2003
18.35
18.50
17.83
17.94
34,008,900
+0.89(+5.22%)
May 20, 2003
16.97
17.44
16.85
17.05
15,405,400
+0.17(+1.01%)
May 19, 2003
17.70
17.70
16.73
16.88
14,423,500
-1.07(-5.96%)
May 16, 2003
18.25
18.25
17.50
17.95
16,901,800
+0.32(+1.82%)
May 15, 2003
17.65
17.88
17.38
17.63
10,262,100
+0.21(+1.21%)
May 14, 2003
17.33
17.50
17.26
17.42
8,523,400
+0.14(+0.81%)
May 13, 2003
17.41
17.41
17.15
17.28
8,361,000
-0.13(-0.75%)
May 12, 2003
17.34
17.55
17.25
17.41
11,177,600
+0.07(+0.40%)
May 09, 2003
17.20
17.37
17.11
17.34
7,818,100
+0.25(+1.46%)
May 08, 2003
17.20
17.20
16.89
17.09
8,253,000
-0.13(-0.75%)
May 07, 2003
17.08
17.53
17.05
17.22
8,979,700
-0.11(-0.63%)
May 06, 2003
16.85
17.59
16.81
17.33
13,975,000
+0.53(+3.15%)
May 05, 2003
16.74
17.09
16.70
16.80
10,513,800
+0.15(+0.90%)
May 02, 2003
16.46
16.88
16.36
16.65
10,902,500
+0.10(+0.60%)
May 01, 2003
16.30
16.64
16.21
16.55
9,104,200
+0.25(+1.53%)
Apr 30, 2003
16.25
16.45
16.17
16.30
10,453,900
-0.20(-1.21%)
Apr 29, 2003
16.36
16.62
16.11
16.50
11,133,900
+0.39(+2.42%)
Apr 28, 2003
15.75
16.24
15.60
16.11
11,662,500
+0.26(+1.64%)
Apr 25, 2003
15.80
16.00
15.60
15.85
12,448,400
+0.05(+0.32%)
Apr 24, 2003
15.95
15.98
15.66
15.80
11,838,700
-0.27(-1.68%)
Apr 23, 2003
15.80
16.20
15.70
16.07
13,840,500
+0.24(+1.52%)
Apr 22, 2003
15.40
16.01
15.26
15.83
13,708,200
+0.43(+2.79%)
Apr 21, 2003
15.34
15.49
15.25
15.40
8,358,700
+0.10(+0.65%)
Apr 17, 2003
15.56
15.70
15.20
15.30
15,809,600
-0.29(-1.86%)
Apr 16, 2003
15.51
16.01
15.48
15.59
12,363,500
+0.02(+0.13%)
Apr 15, 2003
15.26
15.66
15.26
15.57
13,480,800
-0.32(-2.01%)
Apr 14, 2003
15.41
15.92
15.35
15.89
8,025,100
+0.59(+3.86%)
Apr 11, 2003
15.95
16.00
15.20
15.30
12,286,900
-0.27(-1.73%)
Apr 10, 2003
15.36
15.70
15.24
15.57
8,775,500
+0.21(+1.37%)
Apr 09, 2003
15.75
15.76
15.29
15.36
12,195,400
-0.39(-2.48%)
Apr 08, 2003
15.94
16.11
15.60
15.75
10,375,800
-0.46(-2.84%)
Apr 07, 2003
16.72
16.94
16.18
16.21
10,034,900
-0.10(-0.61%)
Apr 04, 2003
16.59
16.62
16.16
16.31
11,151,200
-0.05(-0.31%)
Apr 03, 2003
16.20
16.55
16.06
16.36
8,453,900
+0.37(+2.31%)
Apr 02, 2003
15.82
16.16
15.82
15.99
12,661,700
+0.37(+2.37%)
Apr 01, 2003
15.70
15.89
15.48
15.62
8,642,600
+0.07(+0.45%)
Mar 31, 2003
15.75
16.84
15.50
15.55
13,608,300
-0.70(-4.31%)
Mar 28, 2003
16.44
16.53
16.17
16.25
7,117,000
-0.19(-1.16%)
Mar 27, 2003
16.30
16.75
16.20
16.44
9,585,700
-0.14(-0.84%)
Mar 26, 2003
16.51
16.69
16.29
16.58
9,461,500
+0.07(+0.42%)
Mar 25, 2003
16.33
16.70
15.84
16.51
16,945,400
-0.04(-0.24%)
Mar 24, 2003
17.24
17.24
16.35
16.55
9,696,800
-0.96(-5.48%)
Mar 21, 2003
17.80
17.80
17.28
17.51
13,351,700
+0.34(+1.98%)
Mar 20, 2003
16.96
17.34
16.71
17.17
9,486,500
+0.21(+1.24%)
Mar 19, 2003
16.74
17.15
16.60
16.96
12,016,400
+0.22(+1.31%)
Mar 18, 2003
16.56
16.80
16.36
16.74
9,017,700
+0.34(+2.07%)
Mar 17, 2003
15.50
16.60
15.50
16.40
14,407,700
+0.74(+4.73%)
Mar 14, 2003
15.36
15.87
15.15
15.66
16,546,000
+0.66(+4.40%)
Mar 13, 2003
15.70
15.70
14.18
15.00
40,139,000
-0.57(-3.66%)
Mar 12, 2003
15.40
15.68
15.30
15.57
8,524,900
+0.16(+1.04%)
Mar 11, 2003
15.40
15.67
15.37
15.41
6,529,500
-0.08(-0.52%)
Mar 10, 2003
15.40
15.62
15.27
15.49
7,542,700
-0.31(-1.96%)
Mar 07, 2003
15.15
15.86
15.12
15.80
10,767,200
+0.25(+1.61%)
Mar 06, 2003
15.32
15.63
15.17
15.55
9,494,000
-0.01(-0.06%)
Mar 05, 2003
15.54
15.60
15.15
15.56
10,318,300
+0.02(+0.13%)
Mar 04, 2003
15.98
15.98
15.54
15.54
8,779,700
-0.32(-2.02%)
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
.