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

Helmerich & Payne (NY: HP )

40.39 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2004 8.556 8.627 8.446 8.535 1,408,445 +0.01(+0.07%)
Sep 29, 2004 8.609 8.630 8.392 8.529 909,271 -0.12(-1.38%)
Sep 28, 2004 8.597 8.660 8.490 8.648 886,413 +0.11(+1.32%)
Sep 27, 2004 8.642 8.728 8.508 8.535 1,435,337 -0.07(-0.80%)
Sep 24, 2004 8.401 8.612 8.357 8.603 1,251,130 +0.23(+2.74%)
Sep 23, 2004 8.333 8.404 8.211 8.374 859,521 +0.04(+0.50%)
Sep 22, 2004 8.300 8.410 8.181 8.333 1,211,465 -0.01(-0.07%)
Sep 21, 2004 8.127 8.354 8.059 8.339 843,386 +0.21(+2.60%)
Sep 20, 2004 8.211 8.282 8.113 8.127 747,585 -0.07(-0.83%)
Sep 17, 2004 8.309 8.309 7.976 8.196 1,102,890 +0.04(+0.44%)
Sep 16, 2004 8.083 8.160 8.053 8.160 1,062,216 +0.08(+0.96%)
Sep 15, 2004 8.005 8.116 7.884 8.083 1,129,445 +0.10(+1.27%)
Sep 14, 2004 8.032 8.092 7.860 7.982 760,359 -0.03(-0.37%)
Sep 13, 2004 8.062 8.101 7.961 8.011 751,619 +0.02(+0.30%)
Sep 10, 2004 8.113 8.113 7.970 7.988 901,875 -0.12(-1.54%)
Sep 09, 2004 7.955 8.139 7.898 8.113 1,228,608 +0.18(+2.29%)
Sep 08, 2004 7.839 8.029 7.782 7.931 862,883 +0.08(+0.98%)
Sep 07, 2004 7.937 7.937 7.803 7.854 936,162 -0.08(-1.05%)
Sep 03, 2004 7.889 7.949 7.797 7.937 625,565 +0.05(+0.60%)
Sep 02, 2004 7.901 7.925 7.809 7.889 694,474 +0.03(+0.38%)
Sep 01, 2004 7.696 7.878 7.657 7.860 1,269,618 +0.17(+2.17%)
Aug 31, 2004 7.550 7.693 7.547 7.693 1,041,712 +0.19(+2.50%)
Aug 30, 2004 7.574 7.643 7.434 7.506 574,134 -0.07(-0.86%)
Aug 27, 2004 7.604 7.613 7.518 7.571 630,607 +0.01(+0.12%)
Aug 26, 2004 7.559 7.571 7.410 7.562 1,260,542 +0.00(+0.04%)
Aug 25, 2004 7.464 7.568 7.460 7.559 1,130,790 +0.09(+1.24%)
Aug 24, 2004 7.467 7.467 7.360 7.467 961,373 +0.06(+0.84%)
Aug 23, 2004 7.607 7.616 7.381 7.405 872,631 -0.18(-2.39%)
Aug 20, 2004 7.452 7.640 7.449 7.586 1,804,087 +0.28(+3.79%)
Aug 19, 2004 7.294 7.440 7.289 7.309 888,093 +0.03(+0.45%)
Aug 18, 2004 7.214 7.327 7.202 7.277 1,321,048 +0.08(+1.07%)
Aug 17, 2004 7.378 7.378 7.152 7.199 975,827 -0.18(-2.42%)
Aug 16, 2004 7.327 7.378 7.262 7.378 1,126,756 +0.09(+1.18%)
Aug 13, 2004 7.208 7.297 7.119 7.292 1,070,284 +0.15(+2.08%)
Aug 12, 2004 7.309 7.351 7.134 7.143 1,542,567 -0.16(-2.20%)
Aug 11, 2004 7.312 7.378 7.259 7.303 1,754,674 -0.04(-0.49%)
Aug 10, 2004 7.342 7.425 7.229 7.339 1,470,968 +0.06(+0.82%)
Aug 09, 2004 7.259 7.336 7.229 7.280 1,004,063 +0.08(+1.12%)
Aug 06, 2004 7.289 7.289 7.155 7.199 1,685,428 -0.09(-1.22%)
Aug 05, 2004 7.378 7.408 7.277 7.289 1,511,306 -0.08(-1.05%)
Aug 04, 2004 7.482 7.482 7.318 7.366 1,346,595 -0.12(-1.55%)
Aug 03, 2004 7.410 7.491 7.372 7.482 2,512,008 +0.10(+1.37%)
Aug 02, 2004 7.512 7.541 7.333 7.381 2,567,808 -0.15(-2.01%)
Jul 30, 2004 7.556 7.631 7.509 7.532 1,754,674 -0.05(-0.71%)
Jul 29, 2004 7.589 7.619 7.446 7.586 1,476,683 +0.03(+0.39%)
Jul 28, 2004 7.604 7.669 7.518 7.556 1,587,610 -0.04(-0.51%)
Jul 27, 2004 7.437 7.693 7.402 7.595 1,384,243 +0.16(+2.12%)
Jul 26, 2004 7.684 7.723 7.259 7.437 2,538,563 -0.24(-3.18%)
Jul 23, 2004 7.785 7.788 7.675 7.681 929,775 -0.10(-1.26%)
Jul 22, 2004 7.770 7.869 7.708 7.779 1,150,286 -0.12(-1.58%)
Jul 21, 2004 8.124 8.270 7.904 7.904 1,113,647 -0.23(-2.85%)
Jul 20, 2004 8.122 8.142 7.979 8.136 901,539 +0.02(+0.22%)
Jul 19, 2004 8.181 8.184 8.053 8.119 1,037,678 -0.04(-0.51%)
Jul 16, 2004 8.241 8.276 8.133 8.160 1,196,002 -0.05(-0.65%)
Jul 15, 2004 7.967 8.226 7.875 8.214 1,278,021 +0.25(+3.14%)
Jul 14, 2004 7.714 7.973 7.714 7.964 833,974 +0.18(+2.25%)
Jul 13, 2004 7.788 7.824 7.681 7.788 724,055 -0.04(-0.57%)
Jul 12, 2004 7.928 7.928 7.717 7.833 719,349 -0.11(-1.39%)
Jul 09, 2004 7.791 7.961 7.705 7.943 1,035,661 +0.19(+2.42%)
Jul 08, 2004 7.827 7.892 7.723 7.756 917,338 -0.07(-0.87%)
Jul 07, 2004 7.872 7.901 7.735 7.824 1,373,822 -0.04(-0.57%)
Jul 06, 2004 7.949 7.985 7.827 7.869 1,151,295 -0.04(-0.45%)
Jul 02, 2004 7.788 7.946 7.690 7.904 941,877 +0.12(+1.53%)
Jul 01, 2004 7.779 7.839 7.714 7.785 1,257,180 +0.01(+0.08%)
Jun 30, 2004 7.663 7.809 7.660 7.779 1,481,725 +0.09(+1.12%)
Jun 29, 2004 7.586 7.747 7.577 7.693 1,100,537 +0.09(+1.21%)
Jun 28, 2004 7.735 7.762 7.541 7.601 2,122,416 -0.09(-1.16%)
Jun 25, 2004 7.803 7.904 7.690 7.690 6,796,507 -0.11(-1.41%)
Jun 24, 2004 8.008 8.047 7.779 7.800 1,384,243 -0.19(-2.35%)
Jun 23, 2004 7.735 8.003 7.705 7.988 1,579,543 +0.26(+3.31%)
Jun 22, 2004 7.693 7.753 7.634 7.732 1,160,707 +0.04(+0.50%)
Jun 21, 2004 7.836 7.842 7.675 7.693 989,609 -0.11(-1.45%)
Jun 18, 2004 7.815 7.889 7.705 7.806 1,058,855 -0.01(-0.11%)
Jun 17, 2004 7.714 7.878 7.654 7.815 1,127,765 +0.10(+1.31%)
Jun 16, 2004 7.577 7.741 7.577 7.714 1,262,895 +0.21(+2.82%)
Jun 15, 2004 7.422 7.565 7.422 7.503 1,571,475 +0.16(+2.23%)
Jun 14, 2004 7.408 7.515 7.339 7.339 1,270,290 -0.10(-1.40%)
Jun 10, 2004 7.422 7.491 7.408 7.443 967,424 +0.08(+1.09%)
Jun 09, 2004 7.384 7.408 7.250 7.363 977,844 -0.02(-0.28%)
Jun 08, 2004 7.357 7.452 7.289 7.384 1,632,990 +0.05(+0.65%)
Jun 07, 2004 7.327 7.378 7.300 7.336 1,607,443 +0.01(+0.16%)
Jun 04, 2004 7.318 7.375 7.217 7.324 987,256 +0.08(+1.11%)
Jun 03, 2004 7.437 7.491 7.244 7.244 1,251,466 -0.18(-2.40%)
Jun 02, 2004 7.467 7.509 7.363 7.422 853,807 -0.06(-0.76%)
Jun 01, 2004 7.497 7.574 7.408 7.479 1,032,300 +0.06(+0.76%)
May 28, 2004 7.292 7.512 7.283 7.422 853,134 +0.16(+2.17%)
May 27, 2004 7.437 7.437 7.211 7.265 2,058,885 -0.20(-2.71%)
May 26, 2004 7.541 7.583 7.408 7.467 1,509,961 -0.07(-0.87%)
May 25, 2004 7.527 7.648 7.458 7.532 1,536,180 +0.02(+0.32%)
May 24, 2004 7.274 7.550 7.235 7.509 1,489,792 +0.29(+4.08%)
May 21, 2004 7.303 7.318 7.208 7.214 694,138 -0.04(-0.61%)
May 20, 2004 7.348 7.399 7.256 7.259 552,285 -0.06(-0.77%)
May 19, 2004 7.333 7.443 7.262 7.315 1,430,631 +0.00(+0.00%)
May 18, 2004 7.512 7.512 7.259 7.315 990,954 -0.17(-2.23%)
May 17, 2004 7.470 7.580 7.422 7.482 912,296 +0.00(+0.00%)
May 14, 2004 7.467 7.613 7.422 7.482 756,325 -0.01(-0.20%)
May 13, 2004 7.494 7.577 7.482 7.497 994,987 +0.01(+0.12%)
May 12, 2004 7.455 7.592 7.408 7.488 1,273,987 +0.01(+0.20%)
May 11, 2004 7.497 7.613 7.452 7.473 1,960,731 +0.02(+0.24%)
May 10, 2004 7.616 7.643 7.425 7.455 1,423,236 -0.21(-2.76%)
May 07, 2004 7.735 7.842 7.646 7.666 1,310,627 -0.14(-1.75%)
May 06, 2004 7.901 7.928 7.738 7.803 959,692 -0.10(-1.21%)
May 05, 2004 8.003 8.005 7.744 7.898 2,808,151 -0.18(-2.21%)
May 04, 2004 8.077 8.199 7.973 8.077 977,844 -0.04(-0.48%)
May 03, 2004 7.973 8.181 7.964 8.116 1,418,866 +0.09(+1.07%)
Apr 30, 2004 8.062 8.083 7.916 8.029 1,623,578 +0.04(+0.48%)
Apr 29, 2004 8.241 8.255 7.904 7.991 1,570,803 -0.28(-3.38%)
Apr 28, 2004 8.389 8.428 8.252 8.270 963,726 -0.13(-1.59%)
Apr 27, 2004 8.389 8.553 8.383 8.404 1,749,296 +0.10(+1.25%)
Apr 26, 2004 8.389 8.470 8.300 8.300 1,349,284 -0.05(-0.64%)
Apr 23, 2004 8.464 8.464 8.238 8.354 1,371,806 -0.14(-1.61%)
Apr 22, 2004 8.348 8.511 8.270 8.490 2,093,844 +0.14(+1.71%)
Apr 21, 2004 8.443 8.446 8.297 8.348 1,284,744 -0.10(-1.13%)
Apr 20, 2004 8.672 8.714 8.440 8.443 924,397 -0.28(-3.24%)
Apr 19, 2004 8.761 8.871 8.699 8.725 612,119 -0.07(-0.74%)
Apr 16, 2004 8.562 8.794 8.505 8.791 914,649 +0.27(+3.14%)
Apr 15, 2004 8.401 8.565 8.401 8.523 687,751 +0.12(+1.45%)
Apr 14, 2004 8.431 8.505 8.330 8.401 482,367 -0.03(-0.35%)
Apr 13, 2004 8.654 8.687 8.404 8.431 1,244,407 -0.22(-2.58%)
Apr 12, 2004 8.532 8.705 8.505 8.654 1,360,041 +0.15(+1.78%)
Apr 08, 2004 8.478 8.574 8.416 8.502 595,648 +0.08(+0.95%)
Apr 07, 2004 8.300 8.538 8.246 8.422 697,836 +0.08(+0.93%)
Apr 06, 2004 8.315 8.499 8.315 8.345 1,199,363 -0.02(-0.25%)
Apr 05, 2004 8.464 8.478 8.351 8.365 762,039 -0.04(-0.46%)
Apr 02, 2004 8.377 8.464 8.339 8.404 761,367 +0.03(+0.32%)
Apr 01, 2004 8.464 8.544 8.279 8.377 1,218,860 -0.15(-1.71%)
Mar 31, 2004 8.464 8.553 8.330 8.523 715,315 +0.10(+1.24%)
Mar 30, 2004 8.249 8.496 8.241 8.419 887,085 +0.18(+2.24%)
Mar 29, 2004 8.294 8.306 8.190 8.235 1,058,519 +0.00(+0.00%)
Mar 26, 2004 8.241 8.330 8.217 8.235 1,728,455 +0.02(+0.29%)
Mar 25, 2004 8.113 8.270 8.050 8.211 2,268,975 +0.17(+2.15%)
Mar 24, 2004 8.181 8.261 8.017 8.038 1,770,809 -0.17(-2.10%)
Mar 23, 2004 8.300 8.368 8.163 8.211 1,699,883 -0.11(-1.32%)
Mar 22, 2004 8.413 8.440 8.276 8.321 1,430,295 -0.15(-1.79%)
Mar 19, 2004 8.702 8.702 8.449 8.473 509,259 -0.21(-2.40%)
Mar 18, 2004 8.660 8.758 8.621 8.681 585,227 +0.02(+0.27%)
Mar 17, 2004 8.514 8.678 8.514 8.657 988,937 +0.12(+1.36%)
Mar 16, 2004 8.702 8.705 8.490 8.541 586,236 -0.15(-1.78%)
Mar 15, 2004 8.627 8.746 8.627 8.696 630,943 +0.10(+1.14%)
Mar 12, 2004 8.484 8.603 8.484 8.597 786,914 +0.14(+1.69%)
Mar 11, 2004 8.609 8.636 8.455 8.455 815,150 -0.15(-1.80%)
Mar 10, 2004 8.865 8.865 8.553 8.609 1,075,662 -0.23(-2.56%)
Mar 09, 2004 8.957 8.960 8.788 8.835 702,206 -0.12(-1.36%)
Mar 08, 2004 9.068 9.163 8.957 8.957 881,371 -0.11(-1.21%)
Mar 05, 2004 9.047 9.187 9.026 9.068 658,507 -0.01(-0.10%)
Mar 04, 2004 9.106 9.145 9.059 9.076 1,003,055 -0.03(-0.33%)
Mar 03, 2004 9.073 9.106 8.895 9.106 853,134 +0.02(+0.26%)
Mar 02, 2004 9.032 9.082 8.987 9.082 1,228,272 +0.08(+0.93%)
Mar 01, 2004 8.880 9.065 8.850 8.999 1,197,347 +0.16(+1.78%)
Feb 27, 2004 8.954 8.954 8.806 8.841 1,797,365 -0.11(-1.26%)
Feb 26, 2004 8.856 8.954 8.770 8.954 605,396 +0.12(+1.42%)
Feb 25, 2004 8.892 8.892 8.761 8.830 1,328,107 +0.01(+0.13%)
Feb 24, 2004 8.672 8.844 8.657 8.818 709,937 +0.15(+1.79%)
Feb 23, 2004 8.740 8.746 8.627 8.663 549,932 -0.06(-0.72%)
Feb 20, 2004 8.761 8.806 8.589 8.725 995,324 +0.01(+0.10%)
Feb 19, 2004 8.699 8.833 8.699 8.716 1,072,973 -0.01(-0.14%)
Feb 18, 2004 8.910 8.910 8.728 8.728 1,782,238 -0.15(-1.71%)
Feb 17, 2004 8.800 8.895 8.800 8.880 2,405,786 +0.11(+1.26%)
Feb 13, 2004 8.824 8.824 8.672 8.770 1,116,336 -0.05(-0.57%)
Feb 12, 2004 8.892 8.922 8.812 8.821 1,136,841 -0.05(-0.57%)
Feb 11, 2004 8.859 8.907 8.642 8.871 2,885,465 +0.02(+0.24%)
Feb 10, 2004 8.716 8.943 8.663 8.850 1,959,386 +0.15(+1.71%)
Feb 09, 2004 8.434 8.714 8.434 8.702 842,714 +0.28(+3.28%)
Feb 06, 2004 8.440 8.467 8.345 8.425 952,297 -0.01(-0.18%)
Feb 05, 2004 8.639 8.681 8.416 8.440 1,188,271 -0.22(-2.54%)
Feb 04, 2004 8.708 8.755 8.627 8.660 784,225 -0.05(-0.55%)
Feb 03, 2004 8.678 8.770 8.627 8.708 1,270,290 -0.03(-0.34%)
Feb 02, 2004 8.708 8.844 8.612 8.737 1,095,159 +0.10(+1.21%)
Jan 30, 2004 8.666 8.737 8.600 8.633 807,755 -0.02(-0.27%)
Jan 29, 2004 8.711 8.711 8.568 8.657 3,297,914 -0.02(-0.27%)
Jan 28, 2004 8.737 8.797 8.600 8.681 2,497,890 -0.08(-0.88%)
Jan 27, 2004 8.731 8.865 8.687 8.758 957,675 +0.01(+0.10%)
Jan 26, 2004 8.755 8.755 8.648 8.749 1,141,883 -0.01(-0.07%)
Jan 23, 2004 8.464 8.806 8.464 8.755 2,803,109 +0.32(+3.81%)
Jan 22, 2004 8.508 8.597 8.285 8.434 1,024,568 -0.10(-1.12%)
Jan 21, 2004 8.419 8.538 8.360 8.529 1,378,865 +0.10(+1.13%)
Jan 20, 2004 8.258 8.523 8.258 8.434 1,769,801 +0.25(+3.05%)
Jan 16, 2004 8.029 8.184 8.026 8.184 1,401,722 +0.23(+2.88%)
Jan 15, 2004 8.279 8.377 7.943 7.955 1,005,744 -0.29(-3.57%)
Jan 14, 2004 8.270 8.282 8.211 8.249 1,423,236 -0.01(-0.07%)
Jan 13, 2004 8.285 8.395 8.243 8.255 1,023,560 -0.01(-0.18%)
Jan 12, 2004 8.422 8.434 8.223 8.270 864,227 -0.18(-2.15%)
Jan 09, 2004 8.255 8.532 8.252 8.452 2,684,114 +0.16(+1.90%)
Jan 08, 2004 8.154 8.315 8.110 8.294 1,447,774 +0.17(+2.05%)
Jan 07, 2004 8.321 8.321 8.122 8.127 1,018,181 -0.23(-2.71%)
Jan 06, 2004 8.446 8.461 8.318 8.354 1,363,738 -0.09(-1.09%)
Jan 05, 2004 8.389 8.464 8.333 8.446 1,509,961 +0.09(+1.03%)
Jan 02, 2004 8.330 8.440 8.270 8.360 859,857 +0.05(+0.61%)
Dec 31, 2003 8.470 8.499 8.261 8.309 1,284,408 -0.13(-1.55%)
Dec 30, 2003 8.365 8.490 8.330 8.440 1,122,722 +0.11(+1.29%)
Dec 29, 2003 8.238 8.345 8.223 8.333 943,893 +0.10(+1.16%)
Dec 26, 2003 8.151 8.255 8.151 8.238 343,875 +0.03(+0.36%)
Dec 24, 2003 8.122 8.255 8.107 8.208 599,345 +0.10(+1.25%)
Dec 23, 2003 8.208 8.208 8.065 8.107 889,102 -0.15(-1.87%)
Dec 22, 2003 8.136 8.285 8.113 8.261 845,739 +0.08(+0.98%)
Dec 19, 2003 8.255 8.270 8.077 8.181 1,314,325 -0.13(-1.61%)
Dec 18, 2003 7.913 8.294 7.913 8.315 1,740,220 +0.40(+5.00%)
Dec 17, 2003 7.794 7.919 7.717 7.919 1,098,184 +0.16(+2.11%)
Dec 16, 2003 7.881 7.970 7.756 7.756 2,066,280 -0.12(-1.55%)
Dec 15, 2003 7.958 7.970 7.857 7.878 1,675,680 -0.05(-0.60%)
Dec 12, 2003 7.765 7.925 7.678 7.925 1,295,501 +0.24(+3.06%)
Dec 11, 2003 7.720 7.720 7.616 7.690 1,104,907 -0.03(-0.39%)
Dec 10, 2003 7.690 7.785 7.640 7.720 845,739 -0.05(-0.65%)
Dec 09, 2003 7.794 7.854 7.690 7.770 1,120,033 -0.01(-0.11%)
Dec 08, 2003 7.616 7.809 7.532 7.779 1,249,449 +0.11(+1.40%)
Dec 05, 2003 7.521 7.693 7.467 7.672 1,011,122 +0.15(+1.98%)
Dec 04, 2003 7.184 7.595 7.178 7.524 1,957,369 +0.32(+4.42%)
Dec 03, 2003 7.205 7.244 7.155 7.205 2,342,591 -0.03(-0.45%)
Dec 02, 2003 7.259 7.292 7.211 7.238 1,726,438 -0.00(-0.04%)
Dec 01, 2003 7.173 7.241 7.173 7.241 2,839,077 +0.07(+1.00%)
Nov 28, 2003 7.143 7.175 7.113 7.170 520,351 +0.03(+0.37%)
Nov 26, 2003 7.170 7.170 7.089 7.143 2,457,553 +0.02(+0.25%)
Nov 25, 2003 7.140 7.140 7.074 7.125 2,218,554 +0.05(+0.76%)
Nov 24, 2003 7.155 7.184 7.062 7.071 2,543,269 -0.08(-1.16%)
Nov 21, 2003 7.259 7.274 7.149 7.155 1,362,394 -0.10(-1.43%)
Nov 20, 2003 7.387 7.422 7.256 7.259 1,004,400 -0.08(-1.13%)
Nov 19, 2003 7.393 7.393 7.169 7.342 1,625,931 -0.04(-0.48%)
Nov 18, 2003 7.458 7.512 7.378 7.378 1,252,474 -0.08(-1.08%)
Nov 17, 2003 7.506 7.521 7.396 7.458 1,711,984 -0.21(-2.79%)
Nov 14, 2003 7.660 7.678 7.547 7.672 1,178,186 +0.04(+0.55%)
Nov 13, 2003 7.616 7.735 7.515 7.631 1,718,707 +0.07(+0.98%)
Nov 12, 2003 7.512 7.547 7.333 7.556 2,258,219 -0.05(-0.70%)
Nov 11, 2003 7.663 7.699 7.565 7.610 857,504 -0.05(-0.70%)
Nov 10, 2003 7.782 7.824 7.654 7.663 1,037,678 -0.12(-1.53%)
Nov 07, 2003 7.809 7.854 7.779 7.782 544,554 +0.01(+0.08%)
Nov 06, 2003 7.779 7.845 7.708 7.776 777,166 +0.04(+0.54%)
Nov 05, 2003 7.719 7.779 7.684 7.735 873,303 +0.02(+0.23%)
Nov 04, 2003 7.719 7.821 7.684 7.717 736,153 -0.09(-1.18%)
Nov 03, 2003 7.886 7.937 7.747 7.809 1,081,713 -0.08(-0.98%)
Oct 31, 2003 7.717 7.931 7.773 7.886 2,358,390 +0.17(+2.20%)
Oct 30, 2003 7.815 7.815 7.699 7.717 873,975 -0.04(-0.57%)
Oct 29, 2003 7.753 7.898 7.735 7.762 1,022,215 +0.01(+0.12%)
Oct 28, 2003 7.726 7.788 7.669 7.753 810,444 -0.03(-0.42%)
Oct 27, 2003 8.032 8.062 7.756 7.785 1,594,333 +0.15(+1.91%)
Oct 24, 2003 7.779 7.809 7.637 7.640 1,403,739 -0.12(-1.61%)
Oct 23, 2003 7.776 7.776 7.622 7.765 604,387 -0.01(-0.15%)
Oct 22, 2003 7.854 7.940 7.776 7.776 941,204 -0.15(-1.91%)
Oct 21, 2003 7.886 7.997 7.886 7.928 1,390,966 +0.09(+1.14%)
Oct 20, 2003 7.985 7.985 7.765 7.839 1,046,754 -0.10(-1.27%)
Oct 17, 2003 7.943 8.029 7.922 7.940 1,489,456 +0.04(+0.49%)
Oct 16, 2003 7.845 8.011 7.839 7.901 844,731 +0.07(+0.95%)
Oct 15, 2003 8.023 8.023 7.791 7.827 974,819 -0.18(-2.30%)
Oct 14, 2003 7.988 8.056 7.982 8.011 1,195,330 -0.05(-0.63%)
Oct 13, 2003 8.047 8.071 7.988 8.062 780,863 +0.01(+0.18%)
Oct 10, 2003 7.949 8.092 7.907 8.047 776,157 +0.12(+1.58%)
Oct 09, 2003 7.943 7.967 7.854 7.922 856,496 -0.02(-0.26%)
Oct 08, 2003 8.032 8.071 7.943 7.943 787,250 -0.09(-1.11%)
Oct 07, 2003 8.020 8.044 7.943 8.032 990,618 +0.01(+0.15%)
Oct 06, 2003 8.059 8.083 7.988 8.020 1,398,697 -0.01(-0.15%)
Oct 03, 2003 8.133 8.151 8.026 8.032 1,553,996 -0.05(-0.59%)
Oct 02, 2003 7.937 8.080 7.937 8.080 924,061 +0.09(+1.15%)
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.