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 28, 2004
21.35
21.40
21.08
21.24
9,846,600
+0.10(+0.47%)
May 27, 2004
21.47
21.50
21.05
21.14
7,808,400
-0.11(-0.52%)
May 26, 2004
21.00
21.32
20.95
21.25
7,037,500
+0.23(+1.09%)
May 25, 2004
20.78
21.07
20.59
21.02
8,139,500
+0.28(+1.35%)
May 24, 2004
20.90
20.99
20.52
20.74
9,891,200
-0.08(-0.38%)
May 21, 2004
20.89
20.99
20.58
20.82
8,820,100
+0.09(+0.43%)
May 20, 2004
20.68
20.92
20.60
20.73
10,294,500
+0.18(+0.88%)
May 19, 2004
21.20
21.34
20.55
20.55
32,881,500
+0.72(+3.63%)
May 18, 2004
19.69
19.98
19.60
19.83
9,761,400
+0.33(+1.69%)
May 17, 2004
19.28
19.70
19.21
19.50
8,788,900
-0.11(-0.56%)
May 14, 2004
19.99
20.02
19.50
19.61
15,206,300
-0.42(-2.10%)
May 13, 2004
19.92
20.45
19.86
20.03
10,827,400
-0.08(-0.40%)
May 12, 2004
19.85
20.18
19.75
20.11
11,019,600
+0.00(+0.00%)
May 11, 2004
20.05
20.22
19.90
20.11
11,245,000
+0.19(+0.95%)
May 10, 2004
19.85
19.94
19.55
19.92
14,130,500
-0.08(-0.40%)
May 07, 2004
19.80
20.24
19.76
20.00
16,597,900
+0.22(+1.11%)
May 06, 2004
19.79
19.99
19.75
19.78
13,262,200
-0.22(-1.10%)
May 05, 2004
20.00
20.34
19.90
20.00
12,525,000
+0.12(+0.60%)
May 04, 2004
19.86
20.08
19.80
19.88
15,868,700
+0.23(+1.17%)
May 03, 2004
19.95
20.05
19.62
19.65
13,504,200
-0.05(-0.25%)
Apr 30, 2004
20.17
20.26
19.68
19.70
13,247,100
-0.54(-2.67%)
Apr 29, 2004
20.84
20.94
20.00
20.24
13,730,300
-0.46(-2.22%)
Apr 28, 2004
21.05
21.13
20.66
20.70
12,250,300
-0.56(-2.63%)
Apr 27, 2004
21.60
21.70
21.22
21.26
10,163,600
-0.41(-1.89%)
Apr 26, 2004
21.67
21.78
21.38
21.67
8,824,800
+0.00(+0.00%)
Apr 23, 2004
21.85
22.00
21.22
21.67
11,570,000
-0.14(-0.64%)
Apr 22, 2004
21.30
21.97
21.18
21.81
11,486,700
+0.49(+2.30%)
Apr 21, 2004
21.08
21.39
20.77
21.32
13,830,800
+0.16(+0.76%)
Apr 20, 2004
21.70
21.79
21.15
21.16
10,725,200
-0.56(-2.58%)
Apr 19, 2004
21.83
21.90
21.52
21.72
8,464,000
-0.28(-1.27%)
Apr 16, 2004
21.89
22.00
21.45
22.00
12,794,900
+0.11(+0.50%)
Apr 15, 2004
22.05
22.13
21.66
21.89
10,261,100
-0.10(-0.45%)
Apr 14, 2004
22.02
22.20
21.94
21.99
10,445,900
-0.26(-1.17%)
Apr 13, 2004
22.63
22.65
22.16
22.25
13,024,000
-0.38(-1.68%)
Apr 12, 2004
22.87
23.00
22.52
22.63
8,347,900
-0.24(-1.05%)
Apr 08, 2004
23.34
23.40
22.79
22.87
8,739,800
-0.25(-1.08%)
Apr 07, 2004
23.15
23.29
22.59
23.12
13,091,600
-0.23(-0.99%)
Apr 06, 2004
23.50
23.62
23.23
23.35
7,700,000
-0.29(-1.23%)
Apr 05, 2004
23.16
23.75
23.16
23.64
9,938,700
+0.56(+2.43%)
Apr 02, 2004
23.25
23.40
22.95
23.08
12,602,200
+0.15(+0.65%)
Apr 01, 2004
22.95
23.15
22.86
22.93
10,462,900
+0.09(+0.39%)
Mar 31, 2004
23.10
23.11
22.81
22.84
17,650,300
-0.29(-1.25%)
Mar 30, 2004
23.17
23.17
22.76
23.13
14,667,200
-0.04(-0.17%)
Mar 29, 2004
22.95
23.44
22.93
23.17
13,980,400
+0.81(+3.62%)
Mar 26, 2004
22.22
22.52
22.10
22.36
7,588,500
+0.01(+0.04%)
Mar 25, 2004
21.90
22.53
21.87
22.35
9,304,600
+0.73(+3.38%)
Mar 24, 2004
21.43
21.90
21.32
21.62
8,181,700
+0.23(+1.08%)
Mar 23, 2004
21.45
21.77
21.39
21.39
9,243,500
+0.01(+0.05%)
Mar 22, 2004
21.22
21.44
21.06
21.38
11,571,300
-0.25(-1.16%)
Mar 19, 2004
22.08
22.22
21.57
21.63
10,427,200
-0.44(-1.99%)
Mar 18, 2004
21.92
22.21
21.82
22.07
9,388,000
-0.05(-0.23%)
Mar 17, 2004
21.80
22.20
21.79
22.12
11,495,100
+0.33(+1.51%)
Mar 16, 2004
21.83
21.95
21.45
21.79
10,118,700
+0.08(+0.37%)
Mar 15, 2004
22.26
22.26
21.60
21.71
11,315,600
-0.65(-2.91%)
Mar 12, 2004
22.40
22.50
22.13
22.36
9,580,100
+0.34(+1.54%)
Mar 11, 2004
22.10
22.64
22.01
22.02
13,338,200
-0.29(-1.30%)
Mar 10, 2004
22.16
22.58
22.10
22.31
10,889,400
-0.03(-0.13%)
Mar 09, 2004
22.74
22.74
22.20
22.34
12,055,600
-0.32(-1.41%)
Mar 08, 2004
22.75
22.97
22.64
22.66
9,255,300
-0.08(-0.35%)
Mar 05, 2004
22.63
22.90
22.45
22.74
9,655,900
-0.09(-0.39%)
Mar 04, 2004
22.90
22.96
22.70
22.83
7,147,000
-0.14(-0.61%)
Mar 03, 2004
22.81
22.99
22.57
22.97
7,842,500
+0.12(+0.53%)
Mar 02, 2004
23.20
23.20
22.82
22.85
9,561,400
-0.15(-0.65%)
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
.