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

Helmerich & Payne (NY: HP )

38.44 -0.15 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 31, 2005 16.43 16.73 16.12 16.47 2,189,177 +0.28(+1.71%)
Oct 28, 2005 15.78 16.27 15.52 16.20 2,795,824 +0.54(+3.42%)
Oct 27, 2005 16.11 16.30 15.62 15.66 1,970,595 -0.43(-2.64%)
Oct 26, 2005 16.14 16.72 15.86 16.09 1,850,207 -0.12(-0.77%)
Oct 25, 2005 15.78 16.36 15.77 16.21 2,220,451 +0.63(+4.05%)
Oct 24, 2005 15.01 15.63 14.94 15.58 1,600,016 +0.57(+3.82%)
Oct 21, 2005 14.76 15.38 14.65 15.01 1,930,578 +0.17(+1.16%)
Oct 20, 2005 15.18 15.42 14.59 14.84 2,145,797 -0.46(-3.01%)
Oct 19, 2005 15.08 15.33 14.60 15.30 2,514,022 +0.16(+1.08%)
Oct 18, 2005 15.66 15.95 15.11 15.13 2,726,887 -0.62(-3.91%)
Oct 17, 2005 15.61 15.87 15.61 15.75 1,859,623 +0.37(+2.42%)
Oct 14, 2005 15.10 15.39 14.83 15.38 2,424,572 +0.22(+1.43%)
Oct 13, 2005 15.49 15.53 14.79 15.16 2,917,557 -0.42(-2.71%)
Oct 12, 2005 15.67 15.75 15.20 15.58 2,775,648 -0.06(-0.38%)
Oct 11, 2005 15.78 15.82 15.64 15.64 2,609,862 +0.12(+0.80%)
Oct 10, 2005 15.96 16.05 15.46 15.52 1,821,624 -0.43(-2.72%)
Oct 07, 2005 15.75 16.05 15.57 15.95 2,199,265 +0.30(+1.92%)
Oct 06, 2005 16.13 16.21 15.46 15.65 3,379,605 -0.75(-4.57%)
Oct 05, 2005 17.34 17.44 16.40 16.40 3,075,945 -0.93(-5.35%)
Oct 04, 2005 17.89 17.93 17.33 17.33 1,627,927 -0.73(-4.02%)
Oct 03, 2005 17.96 18.20 17.69 18.05 1,438,602 +0.10(+0.53%)
Sep 30, 2005 18.08 18.20 17.88 17.96 1,512,919 -0.15(-0.80%)
Sep 29, 2005 18.15 18.29 18.05 18.10 1,484,336 +0.06(+0.31%)
Sep 28, 2005 17.90 18.08 17.71 18.05 1,048,854 +0.15(+0.86%)
Sep 27, 2005 17.66 17.93 17.56 17.89 1,958,825 +0.20(+1.11%)
Sep 26, 2005 17.29 17.77 17.29 17.70 1,936,631 +0.41(+2.37%)
Sep 23, 2005 17.33 17.80 17.21 17.29 1,954,118 -0.46(-2.58%)
Sep 22, 2005 17.95 18.11 17.34 17.74 1,689,802 -0.06(-0.32%)
Sep 21, 2005 18.14 18.16 17.68 17.80 1,894,596 -0.01(-0.07%)
Sep 20, 2005 18.12 18.27 17.69 17.81 1,601,361 -0.36(-2.00%)
Sep 19, 2005 18.00 18.44 17.99 18.18 1,665,254 +0.36(+2.00%)
Sep 16, 2005 17.67 18.14 17.64 17.82 2,008,258 +0.07(+0.42%)
Sep 15, 2005 17.75 17.90 17.43 17.74 1,013,881 +0.13(+0.73%)
Sep 14, 2005 17.43 17.68 17.25 17.62 1,253,984 +0.28(+1.63%)
Sep 13, 2005 17.40 17.52 17.25 17.33 1,054,235 -0.06(-0.36%)
Sep 12, 2005 17.62 17.62 17.25 17.40 1,340,744 -0.27(-1.53%)
Sep 09, 2005 17.47 17.77 17.39 17.67 1,264,745 +0.34(+1.97%)
Sep 08, 2005 17.55 17.63 17.28 17.32 1,195,136 -0.15(-0.87%)
Sep 07, 2005 17.62 17.71 17.36 17.48 1,617,166 -0.07(-0.37%)
Sep 06, 2005 17.62 17.84 17.18 17.54 2,138,735 +0.21(+1.18%)
Sep 02, 2005 17.46 17.59 17.19 17.34 1,293,665 -0.23(-1.32%)
Sep 01, 2005 17.67 18.00 17.30 17.57 2,390,272 -0.10(-0.57%)
Aug 31, 2005 17.17 17.89 17.14 17.67 2,502,253 +0.80(+4.74%)
Aug 30, 2005 16.65 17.02 16.64 16.87 1,829,358 +0.29(+1.76%)
Aug 29, 2005 16.74 16.93 16.41 16.58 2,265,848 +0.04(+0.27%)
Aug 26, 2005 16.53 17.10 16.53 16.53 2,196,575 -0.45(-2.63%)
Aug 25, 2005 16.83 17.03 16.76 16.98 1,851,889 +0.14(+0.85%)
Aug 24, 2005 16.44 16.97 16.39 16.84 2,293,423 +0.47(+2.85%)
Aug 23, 2005 16.31 16.46 16.09 16.37 1,774,208 +0.11(+0.70%)
Aug 22, 2005 16.34 16.49 16.08 16.26 2,307,883 +0.04(+0.26%)
Aug 19, 2005 16.05 16.35 16.02 16.22 1,559,326 +0.36(+2.25%)
Aug 18, 2005 15.84 15.98 15.65 15.86 2,450,466 -0.07(-0.45%)
Aug 17, 2005 16.52 16.74 15.79 15.93 2,600,110 -0.55(-3.32%)
Aug 16, 2005 16.74 16.76 16.25 16.48 3,209,448 -0.34(-2.00%)
Aug 15, 2005 17.24 17.24 16.67 16.81 2,836,514 -0.43(-2.52%)
Aug 12, 2005 17.75 17.77 17.19 17.25 2,227,513 -0.45(-2.54%)
Aug 11, 2005 17.78 17.87 17.57 17.70 2,331,759 -0.11(-0.62%)
Aug 10, 2005 17.69 17.83 17.55 17.81 1,538,813 +0.29(+1.66%)
Aug 09, 2005 17.54 17.79 17.49 17.52 2,322,343 +0.04(+0.24%)
Aug 08, 2005 17.28 17.57 17.28 17.47 1,593,290 +0.37(+2.19%)
Aug 05, 2005 17.68 17.68 17.00 17.10 1,907,375 -0.44(-2.53%)
Aug 04, 2005 17.21 17.77 17.19 17.54 1,936,967 +0.30(+1.74%)
Aug 03, 2005 17.87 17.87 17.12 17.24 2,844,921 -0.59(-3.33%)
Aug 02, 2005 17.69 17.94 17.68 17.84 1,749,324 +0.19(+1.06%)
Aug 01, 2005 17.08 17.92 17.05 17.65 3,332,189 +0.66(+3.90%)
Jul 29, 2005 16.88 17.19 16.83 16.99 2,046,594 +0.38(+2.31%)
Jul 28, 2005 16.95 17.02 16.55 16.60 2,475,687 -0.24(-1.43%)
Jul 27, 2005 16.15 16.87 16.12 16.84 3,378,596 +0.82(+5.12%)
Jul 26, 2005 16.12 16.22 15.93 16.02 1,544,530 -0.02(-0.13%)
Jul 25, 2005 15.71 16.13 15.66 16.04 2,303,175 +0.33(+2.10%)
Jul 22, 2005 14.90 15.74 14.87 15.71 1,662,227 +0.90(+6.10%)
Jul 21, 2005 15.05 15.22 14.80 14.81 1,459,115 -0.19(-1.25%)
Jul 20, 2005 15.15 15.23 14.93 15.00 958,059 -0.11(-0.75%)
Jul 19, 2005 14.57 15.13 14.51 15.11 2,038,187 +0.54(+3.74%)
Jul 18, 2005 14.60 14.68 14.45 14.57 1,530,406 -0.05(-0.33%)
Jul 15, 2005 14.72 14.83 14.53 14.61 2,029,108 -0.08(-0.53%)
Jul 14, 2005 15.26 15.34 14.60 14.69 2,028,435 -0.49(-3.23%)
Jul 13, 2005 15.42 15.48 15.13 15.18 1,650,121 -0.21(-1.37%)
Jul 12, 2005 15.20 15.47 15.12 15.39 1,534,105 +0.26(+1.75%)
Jul 11, 2005 14.67 15.14 14.61 15.13 1,951,764 +0.42(+2.87%)
Jul 08, 2005 14.78 14.91 14.65 14.71 1,872,402 +0.02(+0.12%)
Jul 07, 2005 14.49 14.71 14.40 14.69 1,543,521 +0.10(+0.71%)
Jul 06, 2005 14.79 14.83 14.44 14.58 1,601,024 -0.05(-0.35%)
Jul 05, 2005 14.30 14.66 14.29 14.63 2,262,149 +0.48(+3.36%)
Jul 01, 2005 13.98 14.17 13.96 14.16 1,985,392 +0.21(+1.47%)
Jun 30, 2005 13.80 14.13 13.77 13.95 2,000,524 +0.15(+1.06%)
Jun 29, 2005 13.64 13.84 13.59 13.81 1,980,011 +0.12(+0.85%)
Jun 28, 2005 13.77 13.92 13.63 13.69 2,187,159 -0.13(-0.93%)
Jun 27, 2005 13.68 13.85 13.63 13.82 2,429,953 +0.19(+1.42%)
Jun 24, 2005 13.53 13.69 13.44 13.63 6,397,038 +0.12(+0.88%)
Jun 23, 2005 13.34 13.71 13.31 13.51 2,856,691 +0.21(+1.56%)
Jun 22, 2005 13.17 13.31 12.96 13.30 1,571,096 +0.19(+1.47%)
Jun 21, 2005 13.25 13.28 13.09 13.11 1,543,521 -0.22(-1.65%)
Jun 20, 2005 13.43 13.49 13.27 13.33 1,716,032 -0.13(-0.97%)
Jun 17, 2005 13.40 13.47 13.23 13.46 3,112,935 +0.15(+1.12%)
Jun 16, 2005 13.03 13.31 13.00 13.31 1,510,902 +0.30(+2.33%)
Jun 15, 2005 12.86 13.02 12.79 13.00 1,550,583 +0.18(+1.37%)
Jun 14, 2005 12.81 12.92 12.76 12.83 1,492,406 -0.02(-0.19%)
Jun 13, 2005 12.86 12.95 12.77 12.85 1,826,668 -0.03(-0.25%)
Jun 10, 2005 12.88 13.01 12.77 12.89 1,532,087 +0.01(+0.07%)
Jun 09, 2005 12.53 12.89 12.52 12.88 2,229,530 +0.36(+2.87%)
Jun 08, 2005 12.40 12.76 12.38 12.52 1,741,253 +0.11(+0.89%)
Jun 07, 2005 12.57 12.68 12.40 12.41 1,027,669 -0.14(-1.11%)
Jun 06, 2005 12.55 12.62 12.34 12.55 1,418,425 +0.09(+0.69%)
Jun 03, 2005 12.43 12.63 12.36 12.46 1,468,194 +0.05(+0.38%)
Jun 02, 2005 12.24 12.47 12.18 12.41 1,510,565 +0.06(+0.51%)
Jun 01, 2005 12.34 12.48 11.93 12.35 1,343,771 +0.02(+0.15%)
May 31, 2005 12.13 12.34 11.97 12.33 1,796,403 +0.18(+1.47%)
May 27, 2005 11.89 12.16 11.89 12.15 1,243,560 +0.26(+2.20%)
May 26, 2005 11.82 11.89 11.71 11.89 749,229 +0.13(+1.11%)
May 25, 2005 11.73 11.83 11.50 11.76 3,459,976 -0.04(-0.35%)
May 24, 2005 11.85 11.89 11.69 11.80 1,432,885 +0.07(+0.56%)
May 23, 2005 11.48 11.77 11.40 11.74 1,676,015 +0.29(+2.55%)
May 20, 2005 11.53 11.68 11.43 11.45 778,822 -0.12(-1.00%)
May 19, 2005 11.45 11.65 11.45 11.56 1,438,938 +0.11(+0.99%)
May 18, 2005 11.42 11.55 11.29 11.45 2,024,736 +0.14(+1.24%)
May 17, 2005 11.09 11.34 11.08 11.31 1,714,687 +0.19(+1.74%)
May 16, 2005 11.20 11.22 10.93 11.12 2,717,471 -0.08(-0.72%)
May 13, 2005 11.58 11.69 11.10 11.20 2,842,903 -0.32(-2.79%)
May 12, 2005 12.12 12.17 11.42 11.52 2,262,822 -0.70(-5.77%)
May 11, 2005 12.36 12.37 12.17 12.22 1,648,776 -0.23(-1.86%)
May 10, 2005 12.52 12.57 12.40 12.45 2,487,120 -0.08(-0.64%)
May 09, 2005 12.19 12.54 12.15 12.53 2,278,963 +0.38(+3.13%)
May 06, 2005 12.11 12.20 12.07 12.15 1,699,891 +0.19(+1.62%)
May 05, 2005 11.87 12.05 11.82 11.96 1,777,571 +0.13(+1.13%)
May 04, 2005 11.60 11.86 11.48 11.83 1,961,179 +0.26(+2.26%)
May 03, 2005 11.78 11.78 11.54 11.56 2,058,028 -0.30(-2.51%)
May 02, 2005 11.46 11.86 11.40 11.86 1,355,541 +0.43(+3.77%)
Apr 29, 2005 11.49 11.62 11.35 11.43 2,148,151 +0.04(+0.31%)
Apr 28, 2005 11.52 11.56 11.33 11.40 1,502,831 -0.20(-1.69%)
Apr 27, 2005 11.87 11.87 11.54 11.59 2,634,410 -0.38(-3.15%)
Apr 26, 2005 12.19 12.19 11.94 11.97 1,719,395 -0.20(-1.66%)
Apr 25, 2005 12.19 12.26 12.02 12.17 1,379,080 +0.18(+1.51%)
Apr 22, 2005 12.12 12.24 11.81 11.99 1,629,608 +0.11(+0.93%)
Apr 21, 2005 11.66 11.89 11.66 11.88 2,343,193 +0.24(+2.10%)
Apr 20, 2005 11.78 12.00 11.57 11.64 1,920,153 -0.09(-0.79%)
Apr 19, 2005 11.46 11.88 11.46 11.73 1,733,182 +0.35(+3.06%)
Apr 18, 2005 11.23 11.49 11.13 11.38 1,351,169 +0.14(+1.24%)
Apr 15, 2005 11.60 11.62 11.20 11.24 2,387,245 -0.36(-3.08%)
Apr 14, 2005 11.58 11.78 11.48 11.60 2,187,495 +0.08(+0.72%)
Apr 13, 2005 11.84 11.92 11.51 11.51 2,224,822 -0.36(-3.05%)
Apr 12, 2005 11.96 11.99 11.69 11.88 2,216,752 -0.15(-1.21%)
Apr 11, 2005 11.88 12.09 11.78 12.02 1,019,262 +0.14(+1.20%)
Apr 08, 2005 12.11 12.22 11.88 11.88 1,472,230 -0.22(-1.84%)
Apr 07, 2005 12.19 12.26 11.90 12.10 3,000,282 +0.01(+0.07%)
Apr 06, 2005 11.71 12.09 11.71 12.09 2,459,881 +0.32(+2.75%)
Apr 05, 2005 11.86 11.94 11.63 11.77 928,466 -0.08(-0.70%)
Apr 04, 2005 12.01 12.05 11.70 11.85 1,427,841 -0.05(-0.43%)
Apr 01, 2005 11.89 11.97 11.65 11.90 1,681,395 +0.10(+0.86%)
Mar 31, 2005 11.56 11.89 11.56 11.80 2,083,921 +0.43(+3.76%)
Mar 30, 2005 11.27 11.37 10.98 11.37 1,927,551 +0.15(+1.30%)
Mar 29, 2005 11.67 11.81 11.21 11.23 2,074,169 -0.35(-3.03%)
Mar 28, 2005 11.41 11.72 11.37 11.58 1,841,800 +0.17(+1.49%)
Mar 24, 2005 11.51 11.58 11.36 11.41 1,792,031 +0.11(+0.95%)
Mar 23, 2005 11.60 11.60 11.17 11.30 2,033,479 -0.36(-3.06%)
Mar 22, 2005 11.67 12.00 11.63 11.66 1,824,986 +0.06(+0.54%)
Mar 21, 2005 11.73 11.76 11.49 11.60 916,360 -0.09(-0.76%)
Mar 18, 2005 11.62 11.73 11.55 11.69 2,122,257 +0.10(+0.82%)
Mar 17, 2005 11.73 11.81 11.55 11.59 1,659,201 +0.08(+0.72%)
Mar 16, 2005 11.42 11.73 11.36 11.51 2,225,159 +0.06(+0.49%)
Mar 15, 2005 11.62 11.83 11.45 11.45 3,202,722 -0.01(-0.13%)
Mar 14, 2005 11.36 11.52 11.12 11.47 1,436,248 +0.14(+1.26%)
Mar 11, 2005 11.19 11.60 11.19 11.32 1,406,991 +0.09(+0.77%)
Mar 10, 2005 11.53 11.53 11.12 11.24 2,276,609 -0.32(-2.80%)
Mar 09, 2005 12.05 12.10 11.54 11.56 2,793,807 -0.43(-3.57%)
Mar 08, 2005 12.11 12.25 11.95 11.99 2,009,604 -0.12(-1.01%)
Mar 07, 2005 12.22 12.25 12.02 12.11 1,101,314 -0.11(-0.90%)
Mar 04, 2005 12.27 12.30 12.09 12.22 1,729,483 +0.02(+0.17%)
Mar 03, 2005 11.84 12.26 11.84 12.20 2,051,302 +0.39(+3.27%)
Mar 02, 2005 11.76 11.97 11.73 11.81 1,551,591 -0.00(-0.03%)
Mar 01, 2005 11.91 12.03 11.70 11.82 2,455,174 -0.09(-0.75%)
Feb 28, 2005 12.08 12.32 11.71 11.91 2,452,483 -0.14(-1.18%)
Feb 25, 2005 11.94 12.14 11.84 12.05 2,089,974 +0.11(+0.92%)
Feb 24, 2005 11.97 12.04 11.70 11.94 2,280,981 +0.04(+0.33%)
Feb 23, 2005 11.81 11.97 11.81 11.90 1,553,945 +0.09(+0.73%)
Feb 22, 2005 12.18 12.18 11.80 11.81 1,586,901 -0.27(-2.21%)
Feb 18, 2005 11.97 12.10 11.92 12.08 1,557,981 +0.16(+1.32%)
Feb 17, 2005 12.19 12.24 11.90 11.92 2,118,222 -0.22(-1.79%)
Feb 16, 2005 11.82 12.18 11.81 12.14 2,208,681 +0.33(+2.77%)
Feb 15, 2005 11.81 11.91 11.72 11.81 1,819,606 +0.03(+0.28%)
Feb 14, 2005 11.87 11.91 11.69 11.78 1,820,615 -0.09(-0.73%)
Feb 11, 2005 11.72 11.89 11.63 11.87 1,491,734 +0.12(+1.04%)
Feb 10, 2005 11.52 11.75 11.42 11.75 1,737,554 +0.31(+2.68%)
Feb 09, 2005 11.77 11.77 11.36 11.44 1,358,231 -0.03(-0.23%)
Feb 08, 2005 11.48 11.57 11.39 11.47 1,340,408 -0.01(-0.13%)
Feb 07, 2005 11.63 11.68 11.32 11.48 1,041,120 -0.15(-1.28%)
Feb 04, 2005 11.57 11.64 11.46 11.63 2,263,494 +0.08(+0.72%)
Feb 03, 2005 11.59 11.59 11.29 11.55 1,328,302 -0.05(-0.41%)
Feb 02, 2005 11.28 11.60 11.26 11.59 2,128,646 +0.35(+3.09%)
Feb 01, 2005 11.29 11.32 11.21 11.25 1,654,493 -0.02(-0.21%)
Jan 31, 2005 11.07 11.29 10.93 11.27 2,096,027 +0.20(+1.83%)
Jan 28, 2005 10.87 11.08 10.79 11.07 2,746,728 +0.20(+1.81%)
Jan 27, 2005 10.71 10.88 10.66 10.87 3,182,545 +0.27(+2.52%)
Jan 26, 2005 10.56 10.65 10.44 10.60 2,745,382 +0.32(+3.09%)
Jan 25, 2005 10.42 10.52 10.13 10.29 1,182,693 -0.07(-0.69%)
Jan 24, 2005 10.39 10.43 10.32 10.36 1,572,441 +0.16(+1.60%)
Jan 21, 2005 10.11 10.34 10.08 10.19 1,485,344 +0.19(+1.87%)
Jan 20, 2005 10.11 10.20 9.852 10.01 1,725,111 -0.13(-1.32%)
Jan 19, 2005 10.01 10.29 10.01 10.14 1,988,418 +0.13(+1.34%)
Jan 18, 2005 9.932 10.14 9.914 10.01 1,679,041 +0.20(+2.03%)
Jan 14, 2005 9.787 9.810 9.626 9.807 933,174 +0.10(+0.98%)
Jan 13, 2005 9.739 9.891 9.674 9.712 1,392,868 +0.03(+0.28%)
Jan 12, 2005 9.495 9.712 9.445 9.685 1,333,346 +0.19(+2.04%)
Jan 11, 2005 9.507 9.546 9.382 9.492 920,059 -0.01(-0.16%)
Jan 10, 2005 9.516 9.671 9.483 9.507 982,607 +0.12(+1.27%)
Jan 07, 2005 9.742 9.742 9.323 9.388 1,622,546 -0.35(-3.63%)
Jan 06, 2005 9.489 9.843 9.448 9.742 1,453,734 +0.22(+2.34%)
Jan 05, 2005 9.552 9.668 9.519 9.519 894,838 -0.08(-0.81%)
Jan 04, 2005 9.703 9.760 9.578 9.596 1,293,329 -0.02(-0.19%)
Jan 03, 2005 10.09 10.09 9.611 9.614 2,133,691 -0.51(-5.02%)
Dec 31, 2004 10.10 10.19 10.10 10.12 420,012 -0.00(-0.03%)
Dec 30, 2004 10.16 10.16 10.04 10.13 805,724 -0.03(-0.32%)
Dec 29, 2004 9.938 10.17 9.876 10.16 1,257,683 +0.25(+2.52%)
Dec 28, 2004 9.813 9.932 9.792 9.908 964,112 +0.10(+0.97%)
Dec 27, 2004 10.01 10.01 9.789 9.813 1,039,438 -0.19(-1.90%)
Dec 23, 2004 9.974 10.05 9.923 10.00 491,303 +0.06(+0.60%)
Dec 22, 2004 10.11 10.11 9.784 9.944 1,201,189 -0.11(-1.07%)
Dec 21, 2004 9.882 10.05 9.882 10.05 1,083,155 +0.19(+1.93%)
Dec 20, 2004 9.810 9.947 9.807 9.861 663,142 +0.02(+0.21%)
Dec 17, 2004 9.784 9.900 9.718 9.840 1,152,092 +0.09(+0.88%)
Dec 16, 2004 9.852 9.876 9.647 9.754 1,165,207 -0.10(-1.00%)
Dec 15, 2004 9.665 9.864 9.549 9.852 1,444,318 +0.23(+2.41%)
Dec 14, 2004 9.293 9.620 9.278 9.620 1,520,654 +0.37(+3.95%)
Dec 13, 2004 9.219 9.269 9.132 9.254 1,258,020 +0.08(+0.84%)
Dec 10, 2004 9.329 9.361 9.082 9.177 1,175,968 -0.13(-1.44%)
Dec 09, 2004 9.189 9.349 9.150 9.311 1,414,390 +0.16(+1.75%)
Dec 08, 2004 9.052 9.177 8.948 9.150 1,553,273 +0.10(+1.05%)
Dec 07, 2004 9.263 9.293 9.028 9.055 1,372,355 -0.21(-2.25%)
Dec 06, 2004 9.361 9.367 9.192 9.263 1,381,098 -0.06(-0.67%)
Dec 03, 2004 9.227 9.409 9.192 9.326 999,421 +0.10(+1.06%)
Dec 02, 2004 9.263 9.296 9.040 9.227 1,666,263 -0.19(-1.99%)
Dec 01, 2004 9.703 9.703 9.337 9.415 1,757,058 -0.29(-2.97%)
Nov 30, 2004 9.623 9.718 9.614 9.703 1,398,584 +0.08(+0.83%)
Nov 29, 2004 9.679 9.706 9.406 9.623 1,447,681 -0.03(-0.28%)
Nov 26, 2004 9.665 9.757 9.638 9.650 330,562 +0.00(+0.03%)
Nov 24, 2004 9.531 9.665 9.421 9.647 1,160,835 +0.12(+1.22%)
Nov 23, 2004 9.442 9.569 9.412 9.531 1,999,515 +0.12(+1.23%)
Nov 22, 2004 9.290 9.433 9.219 9.415 2,053,992 +0.18(+2.00%)
Nov 19, 2004 9.034 9.257 8.998 9.230 1,906,030 +0.24(+2.68%)
Nov 18, 2004 8.906 9.010 8.838 8.990 1,746,633 +0.08(+0.93%)
Nov 17, 2004 8.936 8.951 8.770 8.906 1,815,234 +0.15(+1.77%)
Nov 16, 2004 8.692 8.885 8.671 8.752 1,553,273 +0.07(+0.79%)
Nov 15, 2004 8.880 8.921 8.606 8.683 2,217,088 -0.20(-2.21%)
Nov 12, 2004 8.624 8.909 8.573 8.880 1,740,580 +0.27(+3.11%)
Nov 11, 2004 8.475 8.612 8.404 8.612 1,482,318 +0.18(+2.08%)
Nov 10, 2004 8.196 8.582 8.193 8.436 2,005,568 +0.17(+2.05%)
Nov 09, 2004 8.258 8.374 8.202 8.267 1,882,490 +0.01(+0.11%)
Nov 08, 2004 8.249 8.368 8.231 8.258 1,771,854 -0.14(-1.66%)
Nov 05, 2004 8.395 8.561 8.368 8.398 1,284,922 +0.00(+0.04%)
Nov 04, 2004 8.502 8.535 8.374 8.395 1,265,418 -0.06(-0.74%)
Nov 03, 2004 8.371 8.535 8.326 8.457 1,321,913 +0.23(+2.82%)
Nov 02, 2004 8.502 8.514 8.207 8.225 2,003,887 -0.27(-3.22%)
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.