Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helmerich & Payne (NY: HP )

38.88 +0.44 (+1.14%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.445 8.567 8.365 8.490 1,426,496 +0.07(+0.88%)
Oct 28, 2004 8.535 8.600 8.326 8.416 1,224,056 -0.12(-1.36%)
Oct 27, 2004 8.775 8.814 8.431 8.532 1,476,265 -0.18(-2.12%)
Oct 26, 2004 8.695 8.784 8.630 8.716 1,598,334 +0.01(+0.07%)
Oct 25, 2004 8.680 8.728 8.514 8.710 953,015 +0.03(+0.34%)
Oct 22, 2004 8.817 8.915 8.674 8.680 1,443,646 -0.14(-1.55%)
Oct 21, 2004 8.829 8.859 8.716 8.817 1,041,120 +0.04(+0.41%)
Oct 20, 2004 8.472 8.844 8.445 8.781 1,846,172 +0.33(+3.91%)
Oct 19, 2004 8.431 8.543 8.362 8.451 815,813 +0.02(+0.25%)
Oct 18, 2004 8.624 8.689 8.413 8.431 1,181,348 -0.19(-2.24%)
Oct 15, 2004 8.656 8.710 8.526 8.624 1,020,270 +0.03(+0.31%)
Oct 14, 2004 8.561 8.698 8.561 8.597 1,108,039 +0.11(+1.30%)
Oct 13, 2004 8.573 8.585 8.285 8.487 1,440,283 -0.09(-1.01%)
Oct 12, 2004 8.615 8.683 8.496 8.573 1,758,403 -0.04(-0.48%)
Oct 11, 2004 8.939 8.939 8.582 8.615 1,454,070 -0.26(-2.98%)
Oct 08, 2004 8.877 8.995 8.799 8.880 984,289 -0.01(-0.17%)
Oct 07, 2004 9.043 9.117 8.817 8.894 1,990,436 -0.15(-1.64%)
Oct 06, 2004 8.645 9.046 8.639 9.043 1,963,870 +0.43(+4.93%)
Oct 05, 2004 8.740 8.966 8.600 8.618 844,733 -0.05(-0.55%)
Oct 04, 2004 8.775 8.817 8.594 8.665 995,386 -0.11(-1.22%)
Oct 01, 2004 8.532 8.778 8.493 8.772 959,068 +0.24(+2.82%)
Sep 30, 2004 8.552 8.624 8.442 8.532 1,409,009 +0.01(+0.07%)
Sep 29, 2004 8.606 8.627 8.389 8.526 909,635 -0.12(-1.38%)
Sep 28, 2004 8.594 8.656 8.487 8.645 886,768 +0.11(+1.32%)
Sep 27, 2004 8.639 8.725 8.505 8.532 1,435,911 -0.07(-0.80%)
Sep 24, 2004 8.398 8.609 8.353 8.600 1,251,630 +0.23(+2.74%)
Sep 23, 2004 8.329 8.401 8.207 8.371 859,865 +0.04(+0.50%)
Sep 22, 2004 8.297 8.407 8.178 8.329 1,211,950 -0.01(-0.07%)
Sep 21, 2004 8.124 8.350 8.056 8.335 843,724 +0.21(+2.60%)
Sep 20, 2004 8.207 8.279 8.109 8.124 747,884 -0.07(-0.83%)
Sep 17, 2004 8.306 8.306 7.973 8.193 1,103,331 +0.04(+0.44%)
Sep 16, 2004 8.080 8.157 8.050 8.157 1,062,642 +0.08(+0.96%)
Sep 15, 2004 8.002 8.112 7.880 8.080 1,129,897 +0.10(+1.27%)
Sep 14, 2004 8.029 8.089 7.857 7.978 760,663 -0.03(-0.37%)
Sep 13, 2004 8.059 8.097 7.958 8.008 751,920 +0.02(+0.30%)
Sep 10, 2004 8.109 8.109 7.967 7.984 902,236 -0.12(-1.54%)
Sep 09, 2004 7.952 8.136 7.895 8.109 1,229,100 +0.18(+2.29%)
Sep 08, 2004 7.836 8.026 7.779 7.928 863,228 +0.08(+0.98%)
Sep 07, 2004 7.934 7.934 7.800 7.851 936,537 -0.08(-1.05%)
Sep 03, 2004 7.886 7.946 7.794 7.934 625,815 +0.05(+0.60%)
Sep 02, 2004 7.898 7.922 7.806 7.886 694,752 +0.03(+0.38%)
Sep 01, 2004 7.693 7.874 7.654 7.857 1,270,126 +0.17(+2.17%)
Aug 31, 2004 7.547 7.690 7.544 7.690 1,042,129 +0.19(+2.50%)
Aug 30, 2004 7.571 7.639 7.431 7.503 574,364 -0.07(-0.86%)
Aug 27, 2004 7.601 7.610 7.515 7.568 630,859 +0.01(+0.12%)
Aug 26, 2004 7.556 7.568 7.408 7.559 1,261,046 +0.00(+0.04%)
Aug 25, 2004 7.461 7.565 7.457 7.556 1,131,243 +0.09(+1.23%)
Aug 24, 2004 7.464 7.464 7.357 7.464 961,758 +0.06(+0.84%)
Aug 23, 2004 7.604 7.613 7.378 7.402 872,980 -0.18(-2.39%)
Aug 20, 2004 7.449 7.637 7.446 7.583 1,804,810 +0.28(+3.79%)
Aug 19, 2004 7.292 7.437 7.286 7.306 888,449 +0.03(+0.45%)
Aug 18, 2004 7.211 7.324 7.199 7.274 1,321,577 +0.08(+1.07%)
Aug 17, 2004 7.375 7.375 7.149 7.196 976,218 -0.18(-2.42%)
Aug 16, 2004 7.324 7.375 7.259 7.375 1,127,207 +0.09(+1.18%)
Aug 13, 2004 7.205 7.295 7.116 7.289 1,070,712 +0.15(+2.08%)
Aug 12, 2004 7.306 7.348 7.131 7.140 1,543,184 -0.16(-2.20%)
Aug 11, 2004 7.309 7.375 7.256 7.300 1,755,377 -0.04(-0.49%)
Aug 10, 2004 7.339 7.422 7.226 7.336 1,471,557 +0.06(+0.82%)
Aug 09, 2004 7.256 7.333 7.226 7.277 1,004,465 +0.08(+1.12%)
Aug 06, 2004 7.286 7.286 7.152 7.196 1,686,103 -0.09(-1.22%)
Aug 05, 2004 7.375 7.405 7.274 7.286 1,511,911 -0.08(-1.05%)
Aug 04, 2004 7.479 7.479 7.315 7.363 1,347,134 -0.12(-1.55%)
Aug 03, 2004 7.408 7.488 7.369 7.479 2,513,014 +0.10(+1.37%)
Aug 02, 2004 7.509 7.538 7.330 7.378 2,568,836 -0.15(-2.01%)
Jul 30, 2004 7.553 7.628 7.506 7.529 1,755,377 -0.05(-0.71%)
Jul 29, 2004 7.586 7.616 7.443 7.583 1,477,274 +0.03(+0.39%)
Jul 28, 2004 7.601 7.666 7.515 7.553 1,588,246 -0.04(-0.51%)
Jul 27, 2004 7.434 7.690 7.399 7.592 1,384,797 +0.16(+2.12%)
Jul 26, 2004 7.681 7.720 7.256 7.434 2,539,580 -0.24(-3.18%)
Jul 23, 2004 7.782 7.785 7.672 7.678 930,148 -0.10(-1.26%)
Jul 22, 2004 7.767 7.865 7.705 7.776 1,150,747 -0.12(-1.58%)
Jul 21, 2004 8.121 8.267 7.901 7.901 1,114,092 -0.23(-2.85%)
Jul 20, 2004 8.118 8.139 7.976 8.133 901,900 +0.02(+0.22%)
Jul 19, 2004 8.178 8.181 8.050 8.115 1,038,093 -0.04(-0.51%)
Jul 16, 2004 8.237 8.273 8.130 8.157 1,196,481 -0.05(-0.65%)
Jul 15, 2004 7.964 8.222 7.871 8.210 1,278,533 +0.25(+3.14%)
Jul 14, 2004 7.711 7.970 7.711 7.961 834,308 +0.18(+2.25%)
Jul 13, 2004 7.785 7.821 7.678 7.785 724,345 -0.04(-0.57%)
Jul 12, 2004 7.925 7.925 7.714 7.830 719,637 -0.11(-1.39%)
Jul 09, 2004 7.788 7.958 7.702 7.940 1,036,076 +0.19(+2.42%)
Jul 08, 2004 7.824 7.889 7.720 7.752 917,705 -0.07(-0.87%)
Jul 07, 2004 7.868 7.898 7.732 7.821 1,374,372 -0.04(-0.57%)
Jul 06, 2004 7.946 7.981 7.824 7.865 1,151,756 -0.04(-0.45%)
Jul 02, 2004 7.785 7.943 7.687 7.901 942,254 +0.12(+1.53%)
Jul 01, 2004 7.776 7.836 7.711 7.782 1,257,683 +0.01(+0.08%)
Jun 30, 2004 7.660 7.806 7.657 7.776 1,482,318 +0.09(+1.12%)
Jun 29, 2004 7.583 7.744 7.574 7.690 1,100,977 +0.09(+1.21%)
Jun 28, 2004 7.732 7.758 7.538 7.598 2,123,266 -0.09(-1.16%)
Jun 25, 2004 7.800 7.901 7.687 7.687 6,799,227 -0.11(-1.41%)
Jun 24, 2004 8.005 8.044 7.776 7.797 1,384,797 -0.19(-2.35%)
Jun 23, 2004 7.732 7.999 7.702 7.984 1,580,175 +0.26(+3.31%)
Jun 22, 2004 7.690 7.750 7.631 7.729 1,161,171 +0.04(+0.50%)
Jun 21, 2004 7.833 7.839 7.672 7.690 990,005 -0.11(-1.45%)
Jun 18, 2004 7.812 7.886 7.702 7.803 1,059,279 -0.01(-0.11%)
Jun 17, 2004 7.711 7.874 7.651 7.812 1,128,216 +0.10(+1.31%)
Jun 16, 2004 7.574 7.738 7.574 7.711 1,263,400 +0.21(+2.82%)
Jun 15, 2004 7.419 7.562 7.419 7.500 1,572,104 +0.16(+2.23%)
Jun 14, 2004 7.405 7.512 7.336 7.336 1,270,798 -0.10(-1.40%)
Jun 10, 2004 7.419 7.488 7.405 7.440 967,811 +0.08(+1.09%)
Jun 09, 2004 7.381 7.405 7.247 7.360 978,236 -0.02(-0.28%)
Jun 08, 2004 7.354 7.449 7.286 7.381 1,633,644 +0.05(+0.65%)
Jun 07, 2004 7.324 7.375 7.298 7.333 1,608,086 +0.01(+0.16%)
Jun 04, 2004 7.315 7.372 7.214 7.321 987,651 +0.08(+1.11%)
Jun 03, 2004 7.434 7.488 7.241 7.241 1,251,967 -0.18(-2.40%)
Jun 02, 2004 7.464 7.506 7.360 7.419 854,149 -0.06(-0.76%)
Jun 01, 2004 7.494 7.571 7.405 7.476 1,032,713 +0.06(+0.76%)
May 28, 2004 7.289 7.509 7.280 7.419 853,476 +0.16(+2.17%)
May 27, 2004 7.434 7.434 7.208 7.262 2,059,709 -0.20(-2.71%)
May 26, 2004 7.538 7.580 7.405 7.464 1,510,565 -0.07(-0.87%)
May 25, 2004 7.524 7.645 7.455 7.529 1,536,795 +0.02(+0.32%)
May 24, 2004 7.271 7.547 7.232 7.506 1,490,389 +0.29(+4.08%)
May 21, 2004 7.300 7.315 7.205 7.211 694,416 -0.04(-0.61%)
May 20, 2004 7.345 7.396 7.253 7.256 552,506 -0.06(-0.77%)
May 19, 2004 7.330 7.440 7.259 7.312 1,431,204 +0.00(+0.00%)
May 18, 2004 7.509 7.509 7.256 7.312 991,350 -0.17(-2.23%)
May 17, 2004 7.467 7.577 7.419 7.479 912,661 +0.00(+0.00%)
May 14, 2004 7.464 7.610 7.419 7.479 756,628 -0.01(-0.20%)
May 13, 2004 7.491 7.574 7.479 7.494 995,386 +0.01(+0.12%)
May 12, 2004 7.452 7.589 7.405 7.485 1,274,497 +0.01(+0.20%)
May 11, 2004 7.494 7.610 7.449 7.470 1,961,516 +0.02(+0.24%)
May 10, 2004 7.613 7.639 7.422 7.452 1,423,805 -0.21(-2.76%)
May 07, 2004 7.732 7.839 7.642 7.663 1,311,152 -0.14(-1.75%)
May 06, 2004 7.898 7.925 7.735 7.800 960,076 -0.10(-1.21%)
May 05, 2004 7.999 8.002 7.741 7.895 2,809,275 -0.18(-2.21%)
May 04, 2004 8.074 8.196 7.970 8.074 978,236 -0.04(-0.48%)
May 03, 2004 7.970 8.178 7.961 8.112 1,419,434 +0.09(+1.07%)
Apr 30, 2004 8.059 8.080 7.913 8.026 1,624,228 +0.04(+0.48%)
Apr 29, 2004 8.237 8.252 7.901 7.987 1,571,432 -0.28(-3.38%)
Apr 28, 2004 8.386 8.425 8.249 8.267 964,112 -0.13(-1.59%)
Apr 27, 2004 8.386 8.549 8.380 8.401 1,749,996 +0.10(+1.25%)
Apr 26, 2004 8.386 8.466 8.297 8.297 1,349,824 -0.05(-0.64%)
Apr 23, 2004 8.460 8.460 8.234 8.350 1,372,355 -0.14(-1.61%)
Apr 22, 2004 8.344 8.508 8.267 8.487 2,094,682 +0.14(+1.71%)
Apr 21, 2004 8.439 8.442 8.294 8.344 1,285,258 -0.10(-1.13%)
Apr 20, 2004 8.668 8.710 8.436 8.439 924,767 -0.28(-3.24%)
Apr 19, 2004 8.758 8.868 8.695 8.722 612,364 -0.07(-0.74%)
Apr 16, 2004 8.558 8.790 8.502 8.787 915,015 +0.27(+3.14%)
Apr 15, 2004 8.398 8.561 8.398 8.520 688,027 +0.12(+1.45%)
Apr 14, 2004 8.428 8.502 8.326 8.398 482,560 -0.03(-0.35%)
Apr 13, 2004 8.651 8.683 8.401 8.428 1,244,905 -0.22(-2.58%)
Apr 12, 2004 8.529 8.701 8.502 8.651 1,360,585 +0.15(+1.78%)
Apr 08, 2004 8.475 8.570 8.413 8.499 595,886 +0.08(+0.95%)
Apr 07, 2004 8.297 8.535 8.243 8.419 698,115 +0.08(+0.93%)
Apr 06, 2004 8.312 8.496 8.312 8.341 1,199,843 -0.02(-0.25%)
Apr 05, 2004 8.460 8.475 8.347 8.362 762,344 -0.04(-0.46%)
Apr 02, 2004 8.374 8.460 8.335 8.401 761,672 +0.03(+0.32%)
Apr 01, 2004 8.460 8.541 8.276 8.374 1,219,348 -0.15(-1.71%)
Mar 31, 2004 8.460 8.549 8.326 8.520 715,602 +0.10(+1.24%)
Mar 30, 2004 8.246 8.493 8.237 8.416 887,440 +0.18(+2.24%)
Mar 29, 2004 8.291 8.303 8.187 8.231 1,058,943 +0.00(+0.00%)
Mar 26, 2004 8.237 8.326 8.213 8.231 1,729,147 +0.02(+0.29%)
Mar 25, 2004 8.109 8.267 8.047 8.207 2,269,884 +0.17(+2.15%)
Mar 24, 2004 8.178 8.258 8.014 8.035 1,771,518 -0.17(-2.10%)
Mar 23, 2004 8.297 8.365 8.160 8.207 1,700,563 -0.11(-1.32%)
Mar 22, 2004 8.410 8.436 8.273 8.318 1,430,867 -0.15(-1.79%)
Mar 19, 2004 8.698 8.698 8.445 8.469 509,462 -0.21(-2.40%)
Mar 18, 2004 8.656 8.755 8.618 8.677 585,461 +0.02(+0.27%)
Mar 17, 2004 8.511 8.674 8.511 8.654 989,333 +0.12(+1.36%)
Mar 16, 2004 8.698 8.701 8.487 8.538 586,470 -0.15(-1.78%)
Mar 15, 2004 8.624 8.743 8.624 8.692 631,195 +0.10(+1.14%)
Mar 12, 2004 8.481 8.600 8.481 8.594 787,229 +0.14(+1.69%)
Mar 11, 2004 8.606 8.633 8.451 8.451 815,476 -0.15(-1.80%)
Mar 10, 2004 8.862 8.862 8.549 8.606 1,076,093 -0.23(-2.56%)
Mar 09, 2004 8.954 8.957 8.784 8.832 702,487 -0.12(-1.36%)
Mar 08, 2004 9.064 9.159 8.954 8.954 881,723 -0.11(-1.21%)
Mar 05, 2004 9.043 9.183 9.022 9.064 658,770 -0.01(-0.10%)
Mar 04, 2004 9.103 9.141 9.055 9.073 1,003,456 -0.03(-0.33%)
Mar 03, 2004 9.070 9.103 8.891 9.103 853,476 +0.02(+0.26%)
Mar 02, 2004 9.028 9.079 8.984 9.079 1,228,763 +0.08(+0.93%)
Mar 01, 2004 8.877 9.061 8.847 8.995 1,197,826 +0.16(+1.78%)
Feb 27, 2004 8.951 8.951 8.802 8.838 1,798,084 -0.11(-1.26%)
Feb 26, 2004 8.853 8.951 8.767 8.951 605,638 +0.12(+1.42%)
Feb 25, 2004 8.888 8.888 8.758 8.826 1,328,638 +0.01(+0.13%)
Feb 24, 2004 8.668 8.841 8.654 8.814 710,221 +0.15(+1.79%)
Feb 23, 2004 8.737 8.743 8.624 8.659 550,152 -0.06(-0.72%)
Feb 20, 2004 8.758 8.802 8.585 8.722 995,722 +0.01(+0.10%)
Feb 19, 2004 8.695 8.829 8.695 8.713 1,073,403 -0.01(-0.14%)
Feb 18, 2004 8.906 8.906 8.725 8.725 1,782,951 -0.15(-1.71%)
Feb 17, 2004 8.796 8.891 8.796 8.877 2,406,749 +0.11(+1.26%)
Feb 13, 2004 8.820 8.820 8.668 8.767 1,116,783 -0.05(-0.57%)
Feb 12, 2004 8.888 8.918 8.808 8.817 1,137,296 -0.05(-0.57%)
Feb 11, 2004 8.856 8.903 8.639 8.868 2,886,620 +0.02(+0.24%)
Feb 10, 2004 8.713 8.939 8.659 8.847 1,960,171 +0.15(+1.71%)
Feb 09, 2004 8.431 8.710 8.431 8.698 843,051 +0.28(+3.28%)
Feb 06, 2004 8.436 8.463 8.341 8.422 952,678 -0.01(-0.18%)
Feb 05, 2004 8.636 8.677 8.413 8.436 1,188,746 -0.22(-2.54%)
Feb 04, 2004 8.704 8.752 8.624 8.656 784,539 -0.05(-0.55%)
Feb 03, 2004 8.674 8.767 8.624 8.704 1,270,798 -0.03(-0.34%)
Feb 02, 2004 8.704 8.841 8.609 8.734 1,095,597 +0.10(+1.21%)
Jan 30, 2004 8.662 8.734 8.597 8.630 808,078 -0.02(-0.27%)
Jan 29, 2004 8.707 8.707 8.564 8.654 3,299,234 -0.02(-0.27%)
Jan 28, 2004 8.734 8.793 8.597 8.677 2,498,890 -0.08(-0.88%)
Jan 27, 2004 8.728 8.862 8.683 8.755 958,059 +0.01(+0.10%)
Jan 26, 2004 8.752 8.752 8.645 8.746 1,142,340 -0.01(-0.07%)
Jan 23, 2004 8.460 8.802 8.460 8.752 2,804,231 +0.32(+3.81%)
Jan 22, 2004 8.505 8.594 8.282 8.431 1,024,978 -0.10(-1.12%)
Jan 21, 2004 8.416 8.535 8.356 8.526 1,379,417 +0.10(+1.13%)
Jan 20, 2004 8.255 8.520 8.255 8.431 1,770,509 +0.25(+3.05%)
Jan 16, 2004 8.026 8.181 8.023 8.181 1,402,284 +0.23(+2.88%)
Jan 15, 2004 8.276 8.374 7.940 7.952 1,006,147 -0.29(-3.57%)
Jan 14, 2004 8.267 8.279 8.207 8.246 1,423,805 -0.01(-0.07%)
Jan 13, 2004 8.282 8.392 8.240 8.252 1,023,969 -0.01(-0.18%)
Jan 12, 2004 8.419 8.431 8.219 8.267 864,573 -0.18(-2.15%)
Jan 09, 2004 8.252 8.529 8.249 8.448 2,685,188 +0.16(+1.90%)
Jan 08, 2004 8.151 8.312 8.106 8.291 1,448,354 +0.17(+2.05%)
Jan 07, 2004 8.318 8.318 8.118 8.124 1,018,589 -0.23(-2.71%)
Jan 06, 2004 8.442 8.457 8.315 8.350 1,364,284 -0.09(-1.09%)
Jan 05, 2004 8.386 8.460 8.329 8.442 1,510,565 +0.09(+1.03%)
Jan 02, 2004 8.326 8.436 8.267 8.356 860,202 +0.05(+0.61%)
Dec 31, 2003 8.466 8.496 8.258 8.306 1,284,922 -0.13(-1.55%)
Dec 30, 2003 8.362 8.487 8.326 8.436 1,123,172 +0.11(+1.29%)
Dec 29, 2003 8.234 8.341 8.219 8.329 944,271 +0.10(+1.16%)
Dec 26, 2003 8.148 8.252 8.148 8.234 344,013 +0.03(+0.36%)
Dec 24, 2003 8.118 8.252 8.103 8.204 599,585 +0.10(+1.25%)
Dec 23, 2003 8.204 8.204 8.062 8.103 889,458 -0.15(-1.87%)
Dec 22, 2003 8.133 8.282 8.109 8.258 846,078 +0.08(+0.98%)
Dec 19, 2003 8.252 8.267 8.074 8.178 1,314,851 -0.13(-1.61%)
Dec 18, 2003 7.910 8.291 7.910 8.312 1,740,917 +0.40(+5.00%)
Dec 17, 2003 7.791 7.916 7.714 7.916 1,098,623 +0.16(+2.11%)
Dec 16, 2003 7.877 7.967 7.752 7.752 2,067,107 -0.12(-1.55%)
Dec 15, 2003 7.955 7.967 7.854 7.874 1,676,351 -0.05(-0.60%)
Dec 12, 2003 7.761 7.922 7.675 7.922 1,296,019 +0.23(+3.06%)
Dec 11, 2003 7.717 7.717 7.613 7.687 1,105,349 -0.03(-0.39%)
Dec 10, 2003 7.687 7.782 7.637 7.717 846,078 -0.05(-0.65%)
Dec 09, 2003 7.791 7.851 7.687 7.767 1,120,482 -0.01(-0.11%)
Dec 08, 2003 7.613 7.806 7.529 7.776 1,249,949 +0.11(+1.40%)
Dec 05, 2003 7.518 7.690 7.464 7.669 1,011,527 +0.15(+1.98%)
Dec 04, 2003 7.182 7.592 7.176 7.521 1,958,153 +0.32(+4.42%)
Dec 03, 2003 7.202 7.241 7.152 7.202 2,343,529 -0.03(-0.45%)
Dec 02, 2003 7.256 7.289 7.208 7.235 1,727,129 -0.00(-0.04%)
Dec 01, 2003 7.170 7.238 7.170 7.238 2,840,213 +0.07(+1.00%)
Nov 28, 2003 7.140 7.173 7.110 7.167 520,560 +0.03(+0.37%)
Nov 26, 2003 7.167 7.167 7.086 7.140 2,458,536 +0.02(+0.25%)
Nov 25, 2003 7.137 7.137 7.072 7.122 2,219,442 +0.05(+0.76%)
Nov 24, 2003 7.152 7.182 7.060 7.069 2,544,287 -0.08(-1.16%)
Nov 21, 2003 7.256 7.271 7.146 7.152 1,362,939 -0.10(-1.43%)
Nov 20, 2003 7.384 7.419 7.253 7.256 1,004,802 -0.08(-1.13%)
Nov 19, 2003 7.390 7.390 7.166 7.339 1,626,582 -0.04(-0.48%)
Nov 18, 2003 7.455 7.509 7.375 7.375 1,252,976 -0.08(-1.08%)
Nov 17, 2003 7.503 7.518 7.393 7.455 1,712,669 -0.21(-2.79%)
Nov 14, 2003 7.657 7.675 7.544 7.669 1,178,658 +0.04(+0.55%)
Nov 13, 2003 7.613 7.732 7.512 7.628 1,719,395 +0.07(+0.98%)
Nov 12, 2003 7.509 7.544 7.330 7.553 2,259,123 -0.05(-0.70%)
Nov 11, 2003 7.660 7.696 7.562 7.607 857,848 -0.05(-0.70%)
Nov 10, 2003 7.779 7.821 7.651 7.660 1,038,093 -0.12(-1.53%)
Nov 07, 2003 7.806 7.851 7.776 7.779 544,772 +0.01(+0.08%)
Nov 06, 2003 7.776 7.842 7.705 7.773 777,477 +0.04(+0.54%)
Nov 05, 2003 7.716 7.776 7.681 7.732 873,653 +0.02(+0.23%)
Nov 04, 2003 7.716 7.818 7.681 7.714 736,447 -0.09(-1.18%)
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.