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 (%)
Jul 30, 2010
46.04
46.62
45.71
46.04
12,608,148
-0.37(-0.80%)
Jul 29, 2010
47.61
47.67
46.32
46.41
1,500
-1.16(-2.44%)
Jul 28, 2010
47.57
47.70
46.93
47.57
1,974
+0.00(+0.00%)
Jul 27, 2010
47.57
47.83
46.78
47.57
6,303
+1.00(+2.15%)
Jul 26, 2010
46.10
46.58
46.02
46.57
16,208,201
+0.42(+0.91%)
Jul 23, 2010
45.98
46.44
45.72
46.15
18,933,580
+0.08(+0.17%)
Jul 22, 2010
45.83
46.16
45.73
46.07
1,600
+0.59(+1.30%)
Jul 21, 2010
46.61
46.75
45.27
45.48
17,718,692
-1.13(-2.42%)
Jul 20, 2010
46.61
46.67
45.58
46.61
15,880,768
-0.07(-0.15%)
Jul 19, 2010
46.40
46.95
46.13
46.68
10,609,741
+0.48(+1.04%)
Jul 16, 2010
46.20
47.39
46.10
46.20
13,366,546
-0.96(-2.04%)
Jul 15, 2010
47.22
47.53
46.65
47.16
11,970,258
-0.18(-0.38%)
Jul 14, 2010
47.06
47.97
47.02
47.34
5,000
+0.57(+1.22%)
Jul 13, 2010
46.77
47.02
45.91
46.77
47,577
+1.09(+2.39%)
Jul 12, 2010
45.02
45.78
45.02
45.68
10,529,660
+0.43(+0.95%)
Jul 09, 2010
45.25
45.50
44.99
45.25
12,749,596
-0.23(-0.51%)
Jul 08, 2010
45.42
45.59
44.89
45.48
600
+0.52(+1.16%)
Jul 07, 2010
43.23
45.06
43.15
44.96
18,318,004
+1.79(+4.15%)
Jul 06, 2010
43.37
44.07
42.79
43.17
7,546
+0.36(+0.84%)
Jul 02, 2010
42.81
43.16
42.30
42.81
16,739,952
-0.02(-0.05%)
Jul 01, 2010
42.83
43.55
42.42
42.83
21,393,474
-0.45(-1.04%)
Jun 30, 2010
43.28
44.23
43.13
43.28
25,718
-0.93(-2.10%)
Jun 29, 2010
45.35
45.68
44.02
44.21
920
-1.71(-3.72%)
Jun 25, 2010
45.92
46.38
45.35
45.92
24,021,666
+0.03(+0.07%)
Jun 24, 2010
45.89
46.79
45.76
45.89
29,606
-1.00(-2.13%)
Jun 23, 2010
46.85
47.40
46.50
46.89
12,815,496
+0.12(+0.26%)
Jun 22, 2010
47.52
48.00
46.70
46.77
13,455
-0.74(-1.56%)
Jun 21, 2010
48.37
48.50
47.21
47.51
12,684,731
-0.47(-0.98%)
Jun 18, 2010
47.98
48.62
47.94
47.98
18,864,046
-0.26(-0.54%)
Jun 17, 2010
48.19
48.42
47.19
48.24
200
+0.23(+0.48%)
Jun 16, 2010
48.01
48.17
47.18
48.01
18,115,800
+0.03(+0.06%)
Jun 15, 2010
47.98
48.07
47.02
47.98
4,032
+1.10(+2.35%)
Jun 14, 2010
47.87
48.22
46.83
46.88
14,370,624
-0.31(-0.66%)
Jun 11, 2010
46.21
47.28
46.12
47.19
11,498,051
+0.69(+1.48%)
Jun 10, 2010
46.50
46.62
45.92
46.50
23,148
+1.09(+2.40%)
Jun 09, 2010
46.06
46.49
45.21
45.41
19,080,756
-0.47(-1.02%)
Jun 08, 2010
45.34
45.97
45.03
45.88
300
+0.64(+1.42%)
Jun 07, 2010
46.18
46.45
45.21
45.24
15,493,158
-0.81(-1.76%)
Jun 04, 2010
46.05
47.10
45.79
46.05
18,693,864
-1.43(-3.01%)
Jun 03, 2010
47.45
47.72
47.07
47.48
16,838,902
+0.21(+0.44%)
Jun 02, 2010
47.27
47.34
46.00
47.27
24,743,266
+1.69(+3.71%)
Jun 01, 2010
45.85
46.57
45.50
45.58
100
-0.43(-0.93%)
May 28, 2010
46.01
47.07
45.76
46.01
19,137,376
-0.93(-1.98%)
May 27, 2010
46.37
47.09
46.35
46.94
17,938,936
+1.22(+2.67%)
May 26, 2010
46.26
46.75
45.59
45.72
500
-0.13(-0.28%)
May 25, 2010
44.54
45.90
44.17
45.85
950
+0.16(+0.35%)
May 24, 2010
46.28
46.98
45.64
45.69
18,076,110
-0.89(-1.91%)
May 21, 2010
44.96
46.81
44.80
46.58
27,823,580
+0.78(+1.70%)
May 20, 2010
45.59
46.76
45.39
45.80
5,797
-1.20(-2.55%)
May 19, 2010
47.91
48.15
46.34
47.00
32,323,720
+0.21(+0.45%)
May 18, 2010
48.25
48.28
46.66
46.79
264,449
-0.73(-1.54%)
May 17, 2010
47.45
47.69
46.64
47.52
16,954,278
+0.09(+0.19%)
May 14, 2010
47.43
48.20
46.59
47.43
25,960,820
-1.29(-2.65%)
May 13, 2010
49.54
50.00
48.61
48.72
110
-0.23(-0.46%)
May 12, 2010
48.69
49.86
48.62
48.95
17,683,232
+0.52(+1.08%)
May 11, 2010
49.38
49.43
48.22
48.42
1,500
-0.68(-1.38%)
May 10, 2010
49.20
49.29
48.80
49.10
23,499,046
+2.37(+5.07%)
May 07, 2010
48.10
48.30
45.61
46.73
38,633,072
-1.62(-3.35%)
May 06, 2010
48.30
51.99
41.94
48.35
9,741
-1.95(-3.89%)
May 05, 2010
50.62
51.12
50.15
50.30
14,031,202
-0.34(-0.66%)
May 04, 2010
52.20
52.25
50.30
50.64
911
-2.07(-3.93%)
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
.