Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helmerich & Payne (NY: HP )

29.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 29, 2005 11.14 11.26 11.00 11.08 2,216,235 +0.03(+0.31%)
Apr 28, 2005 11.16 11.21 10.98 11.05 1,550,462 -0.19(-1.69%)
Apr 27, 2005 11.50 11.51 11.18 11.24 2,717,906 -0.37(-3.15%)
Apr 26, 2005 11.81 11.81 11.57 11.60 1,773,890 -0.20(-1.66%)
Apr 25, 2005 11.81 11.88 11.65 11.80 1,422,789 +0.18(+1.51%)
Apr 22, 2005 11.75 11.86 11.44 11.62 1,681,257 +0.11(+0.93%)
Apr 21, 2005 11.30 11.53 11.30 11.52 2,417,458 +0.24(+2.10%)
Apr 20, 2005 11.41 11.63 11.21 11.28 1,981,011 -0.09(-0.79%)
Apr 19, 2005 11.11 11.52 11.11 11.37 1,788,114 +0.34(+3.06%)
Apr 18, 2005 10.88 11.14 10.79 11.03 1,393,993 +0.14(+1.24%)
Apr 15, 2005 11.24 11.26 10.86 10.90 2,462,907 -0.35(-3.08%)
Apr 14, 2005 11.23 11.42 11.13 11.24 2,256,826 +0.08(+0.72%)
Apr 13, 2005 11.47 11.56 11.15 11.16 2,295,336 -0.35(-3.06%)
Apr 12, 2005 11.60 11.62 11.33 11.51 2,287,010 -0.14(-1.21%)
Apr 11, 2005 11.52 11.72 11.41 11.65 1,051,566 +0.14(+1.20%)
Apr 08, 2005 11.73 11.85 11.52 11.52 1,518,891 -0.22(-1.84%)
Apr 07, 2005 11.81 11.88 11.53 11.73 3,095,374 +0.01(+0.07%)
Apr 06, 2005 11.35 11.72 11.35 11.72 2,537,846 +0.31(+2.75%)
Apr 05, 2005 11.49 11.57 11.28 11.41 957,893 -0.08(-0.70%)
Apr 04, 2005 11.64 11.68 11.34 11.49 1,473,095 -0.05(-0.42%)
Apr 01, 2005 11.52 11.60 11.29 11.54 1,734,686 +0.10(+0.86%)
Mar 31, 2005 11.21 11.52 11.21 11.44 2,149,970 +0.42(+3.77%)
Mar 30, 2005 10.92 11.03 10.64 11.03 1,988,644 +0.14(+1.30%)
Mar 29, 2005 11.31 11.45 10.87 10.88 2,139,909 -0.34(-3.03%)
Mar 28, 2005 11.06 11.36 11.02 11.22 1,900,175 +0.16(+1.49%)
Mar 24, 2005 11.15 11.23 11.01 11.06 1,848,828 +0.10(+0.95%)
Mar 23, 2005 11.24 11.24 10.83 10.96 2,097,929 -0.35(-3.06%)
Mar 22, 2005 11.31 11.63 11.27 11.30 1,882,828 +0.06(+0.54%)
Mar 21, 2005 11.37 11.40 11.14 11.24 945,404 -0.09(-0.76%)
Mar 18, 2005 11.26 11.37 11.20 11.33 2,189,521 +0.09(+0.82%)
Mar 17, 2005 11.37 11.45 11.20 11.24 1,711,788 +0.08(+0.72%)
Mar 16, 2005 11.07 11.37 11.01 11.15 2,295,683 +0.05(+0.49%)
Mar 15, 2005 11.26 11.46 11.10 11.10 3,304,230 -0.01(-0.13%)
Mar 14, 2005 11.01 11.17 10.78 11.11 1,481,769 +0.14(+1.26%)
Mar 11, 2005 10.85 11.25 10.85 10.98 1,451,585 +0.08(+0.77%)
Mar 10, 2005 11.18 11.18 10.78 10.89 2,348,765 -0.31(-2.80%)
Mar 09, 2005 11.68 11.73 11.19 11.21 2,882,354 -0.42(-3.57%)
Mar 08, 2005 11.74 11.87 11.58 11.62 2,073,297 -0.12(-1.01%)
Mar 07, 2005 11.85 11.88 11.65 11.74 1,136,219 -0.11(-0.90%)
Mar 04, 2005 11.89 11.92 11.72 11.85 1,784,298 +0.02(+0.17%)
Mar 03, 2005 11.48 11.88 11.48 11.83 2,116,317 +0.37(+3.27%)
Mar 02, 2005 11.40 11.60 11.37 11.45 1,600,768 -0.00(-0.03%)
Mar 01, 2005 11.54 11.66 11.35 11.45 2,532,989 -0.09(-0.75%)
Feb 28, 2005 11.71 11.94 11.35 11.54 2,530,213 -0.14(-1.18%)
Feb 25, 2005 11.57 11.77 11.48 11.68 2,156,215 +0.11(+0.92%)
Feb 24, 2005 11.60 11.67 11.35 11.57 2,353,275 +0.04(+0.33%)
Feb 23, 2005 11.45 11.60 11.45 11.54 1,603,197 +0.08(+0.73%)
Feb 22, 2005 11.81 11.81 11.43 11.45 1,637,196 -0.26(-2.22%)
Feb 18, 2005 11.60 11.73 11.55 11.71 1,607,360 +0.15(+1.32%)
Feb 17, 2005 11.81 11.86 11.53 11.56 2,185,357 -0.21(-1.79%)
Feb 16, 2005 11.45 11.81 11.45 11.77 2,278,684 +0.32(+2.77%)
Feb 15, 2005 11.44 11.54 11.36 11.45 1,877,277 +0.03(+0.28%)
Feb 14, 2005 11.50 11.54 11.33 11.42 1,878,318 -0.08(-0.73%)
Feb 11, 2005 11.36 11.52 11.28 11.50 1,539,013 +0.12(+1.04%)
Feb 10, 2005 11.17 11.39 11.07 11.39 1,792,624 +0.30(+2.68%)
Feb 09, 2005 11.41 11.41 11.01 11.09 1,401,279 -0.03(-0.23%)
Feb 08, 2005 11.13 11.22 11.04 11.11 1,382,891 -0.01(-0.13%)
Feb 07, 2005 11.27 11.32 10.98 11.13 1,074,117 -0.14(-1.28%)
Feb 04, 2005 11.22 11.28 11.11 11.27 2,335,234 +0.08(+0.72%)
Feb 03, 2005 11.24 11.24 10.94 11.19 1,370,402 -0.05(-0.41%)
Feb 02, 2005 10.93 11.24 10.92 11.24 2,196,112 +0.34(+3.09%)
Feb 01, 2005 10.95 10.98 10.86 10.90 1,706,931 -0.02(-0.21%)
Jan 31, 2005 10.73 10.94 10.60 10.92 2,162,460 +0.20(+1.83%)
Jan 28, 2005 10.54 10.74 10.46 10.73 2,833,783 +0.19(+1.81%)
Jan 27, 2005 10.38 10.55 10.33 10.54 3,283,414 +0.26(+2.52%)
Jan 26, 2005 10.23 10.32 10.12 10.28 2,832,395 +0.31(+3.09%)
Jan 25, 2005 10.10 10.19 9.820 9.970 1,220,178 -0.07(-0.69%)
Jan 24, 2005 10.07 10.11 10.00 10.04 1,622,278 +0.16(+1.60%)
Jan 21, 2005 9.800 10.02 9.768 9.881 1,532,421 +0.18(+1.87%)
Jan 20, 2005 9.803 9.884 9.549 9.699 1,779,788 -0.13(-1.32%)
Jan 19, 2005 9.702 9.970 9.702 9.829 2,051,440 +0.13(+1.34%)
Jan 18, 2005 9.627 9.829 9.610 9.699 1,732,257 +0.19(+2.03%)
Jan 14, 2005 9.486 9.509 9.330 9.506 962,750 +0.09(+0.98%)
Jan 13, 2005 9.440 9.587 9.376 9.414 1,437,014 +0.03(+0.28%)
Jan 12, 2005 9.203 9.414 9.154 9.388 1,375,606 +0.19(+2.04%)
Jan 11, 2005 9.215 9.252 9.094 9.201 949,220 -0.01(-0.16%)
Jan 10, 2005 9.224 9.373 9.192 9.215 1,013,750 +0.12(+1.27%)
Jan 07, 2005 9.443 9.443 9.036 9.100 1,673,972 -0.34(-3.63%)
Jan 06, 2005 9.198 9.541 9.157 9.443 1,499,809 +0.22(+2.34%)
Jan 05, 2005 9.258 9.371 9.226 9.226 923,200 -0.07(-0.81%)
Jan 04, 2005 9.405 9.460 9.284 9.301 1,334,320 -0.02(-0.19%)
Jan 03, 2005 9.783 9.783 9.316 9.319 2,201,316 -0.49(-5.02%)
Dec 31, 2004 9.786 9.872 9.786 9.812 433,324 -0.00(-0.03%)
Dec 30, 2004 9.846 9.846 9.731 9.814 831,261 -0.03(-0.32%)
Dec 29, 2004 9.633 9.855 9.572 9.846 1,297,545 +0.24(+2.52%)
Dec 28, 2004 9.512 9.627 9.492 9.604 994,669 +0.09(+0.97%)
Dec 27, 2004 9.699 9.699 9.489 9.512 1,072,383 -0.18(-1.90%)
Dec 23, 2004 9.667 9.740 9.618 9.696 506,875 +0.06(+0.60%)
Dec 22, 2004 9.797 9.797 9.483 9.639 1,239,259 -0.10(-1.07%)
Dec 21, 2004 9.578 9.742 9.578 9.742 1,117,484 +0.18(+1.93%)
Dec 20, 2004 9.509 9.642 9.506 9.558 684,160 +0.02(+0.21%)
Dec 17, 2004 9.483 9.595 9.420 9.538 1,188,607 +0.08(+0.88%)
Dec 16, 2004 9.549 9.572 9.350 9.454 1,202,137 -0.10(-1.00%)
Dec 15, 2004 9.368 9.561 9.255 9.549 1,490,095 +0.22(+2.41%)
Dec 14, 2004 9.007 9.324 8.993 9.324 1,568,850 +0.35(+3.95%)
Dec 13, 2004 8.935 8.984 8.852 8.970 1,297,892 +0.07(+0.84%)
Dec 10, 2004 9.042 9.074 8.803 8.895 1,213,239 -0.13(-1.44%)
Dec 09, 2004 8.907 9.062 8.869 9.025 1,459,218 +0.16(+1.75%)
Dec 08, 2004 8.774 8.895 8.673 8.869 1,602,503 +0.09(+1.05%)
Dec 07, 2004 8.979 9.007 8.751 8.777 1,415,850 -0.20(-2.25%)
Dec 06, 2004 9.074 9.079 8.909 8.979 1,424,871 -0.06(-0.67%)
Dec 03, 2004 8.944 9.120 8.909 9.039 1,031,097 +0.10(+1.06%)
Dec 02, 2004 8.979 9.010 8.762 8.944 1,719,074 -0.18(-1.99%)
Dec 01, 2004 9.405 9.405 9.051 9.126 1,812,747 -0.28(-2.97%)
Nov 30, 2004 9.327 9.420 9.319 9.405 1,442,912 +0.08(+0.83%)
Nov 29, 2004 9.382 9.408 9.117 9.327 1,493,564 -0.03(-0.28%)
Nov 26, 2004 9.368 9.457 9.342 9.353 341,039 +0.00(+0.03%)
Nov 24, 2004 9.238 9.368 9.131 9.350 1,197,627 +0.11(+1.22%)
Nov 23, 2004 9.152 9.275 9.123 9.238 2,062,888 +0.11(+1.23%)
Nov 22, 2004 9.005 9.143 8.935 9.126 2,119,092 +0.18(+2.00%)
Nov 19, 2004 8.757 8.973 8.722 8.947 1,966,440 +0.23(+2.68%)
Nov 18, 2004 8.633 8.734 8.566 8.713 1,801,992 +0.08(+0.93%)
Nov 17, 2004 8.662 8.676 8.500 8.633 1,872,767 +0.15(+1.77%)
Nov 16, 2004 8.425 8.613 8.405 8.483 1,602,503 +0.07(+0.79%)
Nov 15, 2004 8.607 8.647 8.342 8.417 2,287,357 -0.19(-2.21%)
Nov 12, 2004 8.359 8.636 8.310 8.607 1,795,747 +0.26(+3.11%)
Nov 11, 2004 8.215 8.347 8.146 8.347 1,529,299 +0.17(+2.08%)
Nov 10, 2004 7.944 8.319 7.941 8.177 2,069,133 +0.16(+2.05%)
Nov 09, 2004 8.004 8.117 7.950 8.013 1,942,154 +0.01(+0.11%)
Nov 08, 2004 7.996 8.111 7.978 8.004 1,828,012 -0.14(-1.66%)
Nov 05, 2004 8.137 8.298 8.111 8.140 1,325,647 +0.00(+0.04%)
Nov 04, 2004 8.241 8.272 8.117 8.137 1,305,524 -0.06(-0.74%)
Nov 03, 2004 8.114 8.272 8.071 8.197 1,363,810 +0.22(+2.82%)
Nov 02, 2004 8.241 8.252 7.955 7.973 2,067,399 -0.27(-3.22%)
Nov 01, 2004 8.232 8.399 8.166 8.238 1,205,260 +0.01(+0.11%)
Oct 29, 2004 8.186 8.304 8.108 8.229 1,471,707 +0.07(+0.88%)
Oct 28, 2004 8.272 8.336 8.071 8.157 1,262,851 -0.11(-1.36%)
Oct 27, 2004 8.506 8.543 8.172 8.270 1,523,054 -0.18(-2.12%)
Oct 26, 2004 8.428 8.515 8.365 8.448 1,648,992 +0.01(+0.07%)
Oct 25, 2004 8.414 8.460 8.252 8.442 983,220 +0.03(+0.34%)
Oct 22, 2004 8.546 8.641 8.408 8.414 1,489,401 -0.13(-1.55%)
Oct 21, 2004 8.558 8.587 8.448 8.546 1,074,117 +0.03(+0.41%)
Oct 20, 2004 8.212 8.572 8.186 8.512 1,904,685 +0.32(+3.91%)
Oct 19, 2004 8.172 8.281 8.105 8.192 841,669 +0.02(+0.25%)
Oct 18, 2004 8.359 8.422 8.154 8.172 1,218,790 -0.19(-2.24%)
Oct 15, 2004 8.391 8.442 8.264 8.359 1,052,607 +0.03(+0.31%)
Oct 14, 2004 8.298 8.431 8.298 8.333 1,143,158 +0.11(+1.30%)
Oct 13, 2004 8.310 8.321 8.030 8.226 1,485,932 -0.08(-1.01%)
Oct 12, 2004 8.350 8.417 8.235 8.310 1,814,134 -0.04(-0.48%)
Oct 11, 2004 8.664 8.664 8.319 8.350 1,500,156 -0.26(-2.98%)
Oct 08, 2004 8.604 8.719 8.529 8.607 1,015,485 -0.01(-0.17%)
Oct 07, 2004 8.765 8.837 8.546 8.621 2,053,521 -0.14(-1.64%)
Oct 06, 2004 8.379 8.768 8.373 8.765 2,026,113 +0.41(+4.93%)
Oct 05, 2004 8.471 8.690 8.336 8.353 871,506 -0.05(-0.55%)
Oct 04, 2004 8.506 8.546 8.330 8.399 1,026,934 -0.10(-1.22%)
Oct 01, 2004 8.270 8.509 8.232 8.503 989,465 +0.23(+2.82%)
Sep 30, 2004 8.290 8.359 8.183 8.270 1,453,667 +0.01(+0.07%)
Sep 29, 2004 8.342 8.362 8.131 8.264 938,465 -0.12(-1.38%)
Sep 28, 2004 8.330 8.391 8.226 8.379 914,873 +0.11(+1.32%)
Sep 27, 2004 8.373 8.457 8.244 8.270 1,481,422 -0.07(-0.80%)
Sep 24, 2004 8.140 8.344 8.097 8.336 1,291,300 +0.22(+2.74%)
Sep 23, 2004 8.074 8.143 7.955 8.114 887,118 +0.04(+0.50%)
Sep 22, 2004 8.042 8.148 7.927 8.074 1,250,361 -0.01(-0.07%)
Sep 21, 2004 7.875 8.094 7.808 8.079 870,465 +0.20(+2.60%)
Sep 20, 2004 7.955 8.025 7.860 7.875 771,588 -0.07(-0.83%)
Sep 17, 2004 8.050 8.050 7.728 7.941 1,138,301 +0.03(+0.44%)
Sep 16, 2004 7.831 7.906 7.803 7.906 1,096,321 +0.07(+0.96%)
Sep 15, 2004 7.756 7.863 7.638 7.831 1,165,709 +0.10(+1.27%)
Sep 14, 2004 7.782 7.840 7.615 7.733 784,772 -0.03(-0.37%)
Sep 13, 2004 7.811 7.849 7.713 7.762 775,751 +0.02(+0.30%)
Sep 10, 2004 7.860 7.860 7.722 7.739 930,832 -0.12(-1.54%)
Sep 09, 2004 7.707 7.886 7.653 7.860 1,268,055 +0.18(+2.29%)
Sep 08, 2004 7.595 7.779 7.540 7.684 890,587 +0.07(+0.98%)
Sep 07, 2004 7.690 7.690 7.560 7.609 966,220 -0.08(-1.05%)
Sep 03, 2004 7.644 7.702 7.555 7.690 645,650 +0.05(+0.60%)
Sep 02, 2004 7.656 7.679 7.566 7.644 716,772 +0.03(+0.38%)
Sep 01, 2004 7.457 7.633 7.419 7.615 1,310,382 +0.16(+2.17%)
Aug 31, 2004 7.315 7.454 7.313 7.454 1,075,158 +0.18(+2.50%)
Aug 30, 2004 7.338 7.405 7.203 7.272 592,568 -0.06(-0.86%)
Aug 27, 2004 7.367 7.376 7.284 7.336 650,854 +0.01(+0.12%)
Aug 26, 2004 7.324 7.336 7.180 7.327 1,301,014 +0.00(+0.04%)
Aug 25, 2004 7.232 7.333 7.228 7.324 1,167,096 +0.09(+1.24%)
Aug 24, 2004 7.235 7.235 7.131 7.235 992,240 +0.06(+0.84%)
Aug 23, 2004 7.370 7.379 7.151 7.174 900,649 -0.18(-2.39%)
Aug 20, 2004 7.220 7.402 7.217 7.350 1,862,012 +0.27(+3.79%)
Aug 19, 2004 7.068 7.209 7.062 7.082 916,608 +0.03(+0.45%)
Aug 18, 2004 6.990 7.099 6.978 7.050 1,363,463 +0.07(+1.07%)
Aug 17, 2004 7.148 7.148 6.929 6.975 1,007,158 -0.17(-2.42%)
Aug 16, 2004 7.099 7.148 7.036 7.148 1,162,933 +0.08(+1.18%)
Aug 13, 2004 6.984 7.070 6.897 7.065 1,104,648 +0.14(+2.08%)
Aug 12, 2004 7.082 7.122 6.912 6.921 1,592,095 -0.16(-2.20%)
Aug 11, 2004 7.085 7.148 7.033 7.076 1,811,012 -0.03(-0.49%)
Aug 10, 2004 7.114 7.194 7.004 7.111 1,518,197 +0.06(+0.82%)
Aug 09, 2004 7.033 7.108 7.004 7.053 1,036,301 +0.08(+1.12%)
Aug 06, 2004 7.062 7.062 6.932 6.975 1,739,543 -0.09(-1.22%)
Aug 05, 2004 7.148 7.177 7.050 7.062 1,559,829 -0.07(-1.05%)
Aug 04, 2004 7.249 7.249 7.091 7.137 1,389,830 -0.11(-1.55%)
Aug 03, 2004 7.180 7.258 7.143 7.249 2,592,662 +0.10(+1.37%)
Aug 02, 2004 7.278 7.307 7.105 7.151 2,650,253 -0.15(-2.01%)
Jul 30, 2004 7.321 7.393 7.275 7.298 1,811,012 -0.05(-0.71%)
Jul 29, 2004 7.353 7.382 7.215 7.350 1,524,095 +0.03(+0.39%)
Jul 28, 2004 7.367 7.431 7.284 7.321 1,638,584 -0.04(-0.51%)
Jul 27, 2004 7.206 7.454 7.171 7.359 1,428,687 +0.15(+2.12%)
Jul 26, 2004 7.445 7.483 7.033 7.206 2,620,070 -0.24(-3.18%)
Jul 23, 2004 7.543 7.546 7.436 7.442 959,628 -0.10(-1.26%)
Jul 22, 2004 7.529 7.624 7.468 7.537 1,187,219 -0.12(-1.58%)
Jul 21, 2004 7.872 8.013 7.658 7.658 1,149,403 -0.22(-2.85%)
Jul 20, 2004 7.869 7.889 7.731 7.883 930,485 +0.02(+0.22%)
Jul 19, 2004 7.927 7.929 7.803 7.866 1,070,995 -0.04(-0.51%)
Jul 16, 2004 7.984 8.019 7.880 7.906 1,234,402 -0.05(-0.65%)
Jul 15, 2004 7.719 7.970 7.630 7.958 1,319,055 +0.24(+3.14%)
Jul 14, 2004 7.474 7.725 7.474 7.716 860,751 +0.17(+2.25%)
Jul 13, 2004 7.546 7.581 7.442 7.546 747,302 -0.04(-0.57%)
Jul 12, 2004 7.681 7.681 7.477 7.589 742,445 -0.11(-1.39%)
Jul 09, 2004 7.549 7.713 7.465 7.696 1,068,913 +0.18(+2.42%)
Jul 08, 2004 7.583 7.647 7.483 7.514 946,791 -0.07(-0.87%)
Jul 07, 2004 7.627 7.656 7.494 7.581 1,417,932 -0.04(-0.57%)
Jul 06, 2004 7.702 7.736 7.583 7.624 1,188,260 -0.03(-0.45%)
Jul 02, 2004 7.546 7.699 7.451 7.658 972,118 +0.12(+1.53%)
Jul 01, 2004 7.537 7.595 7.474 7.543 1,297,545 +0.01(+0.08%)
Jun 30, 2004 7.425 7.566 7.422 7.537 1,529,299 +0.08(+1.12%)
Jun 29, 2004 7.350 7.506 7.341 7.454 1,135,872 +0.09(+1.21%)
Jun 28, 2004 7.494 7.520 7.307 7.364 2,190,561 -0.09(-1.16%)
Jun 25, 2004 7.560 7.658 7.451 7.451 7,014,724 -0.11(-1.41%)
Jun 24, 2004 7.759 7.797 7.537 7.558 1,428,687 -0.18(-2.35%)
Jun 23, 2004 7.494 7.754 7.465 7.739 1,630,258 +0.25(+3.31%)
Jun 22, 2004 7.454 7.511 7.396 7.491 1,197,974 +0.04(+0.50%)
Jun 21, 2004 7.592 7.598 7.436 7.454 1,021,383 -0.11(-1.45%)
Jun 18, 2004 7.572 7.644 7.465 7.563 1,092,852 -0.01(-0.11%)
Jun 17, 2004 7.474 7.633 7.416 7.572 1,163,974 +0.10(+1.31%)
Jun 16, 2004 7.341 7.500 7.341 7.474 1,303,443 +0.20(+2.82%)
Jun 15, 2004 7.191 7.330 7.191 7.269 1,621,931 +0.16(+2.23%)
Jun 14, 2004 7.177 7.281 7.111 7.111 1,311,075 -0.10(-1.40%)
Jun 10, 2004 7.191 7.258 7.177 7.212 998,485 +0.08(+1.09%)
Jun 09, 2004 7.154 7.177 7.024 7.134 1,009,240 -0.02(-0.28%)
Jun 08, 2004 7.128 7.220 7.062 7.154 1,685,421 +0.05(+0.65%)
Jun 07, 2004 7.099 7.148 7.073 7.108 1,659,054 +0.01(+0.16%)
Jun 04, 2004 7.091 7.145 6.993 7.096 1,018,954 +0.08(+1.11%)
Jun 03, 2004 7.206 7.258 7.019 7.019 1,291,647 -0.17(-2.40%)
Jun 02, 2004 7.235 7.275 7.134 7.191 881,220 -0.05(-0.76%)
Jun 01, 2004 7.264 7.338 7.177 7.246 1,065,444 +0.05(+0.76%)
May 28, 2004 7.065 7.278 7.056 7.191 880,526 +0.15(+2.17%)
May 27, 2004 7.206 7.206 6.987 7.039 2,124,990 -0.20(-2.71%)
May 26, 2004 7.307 7.347 7.177 7.235 1,558,442 -0.06(-0.87%)
May 25, 2004 7.292 7.411 7.226 7.298 1,585,503 +0.02(+0.32%)
May 24, 2004 7.047 7.315 7.010 7.275 1,537,625 +0.29(+4.08%)
May 21, 2004 7.076 7.091 6.984 6.990 716,425 -0.04(-0.61%)
May 20, 2004 7.119 7.168 7.030 7.033 570,017 -0.05(-0.77%)
May 19, 2004 7.105 7.212 7.036 7.088 1,476,565 +0.00(+0.00%)
May 18, 2004 7.278 7.278 7.033 7.088 1,022,771 -0.16(-2.23%)
May 17, 2004 7.238 7.344 7.191 7.249 941,587 +0.00(+0.00%)
May 14, 2004 7.235 7.376 7.191 7.249 780,608 -0.01(-0.20%)
May 13, 2004 7.261 7.341 7.249 7.264 1,026,934 +0.01(+0.12%)
May 12, 2004 7.223 7.356 7.177 7.255 1,314,892 +0.01(+0.20%)
May 11, 2004 7.264 7.376 7.220 7.240 2,023,685 +0.02(+0.24%)
May 10, 2004 7.379 7.405 7.194 7.223 1,468,932 -0.20(-2.76%)
May 07, 2004 7.494 7.598 7.408 7.428 1,352,708 -0.13(-1.75%)
May 06, 2004 7.656 7.681 7.497 7.560 990,505 -0.09(-1.21%)
May 05, 2004 7.754 7.756 7.503 7.653 2,898,313 -0.17(-2.21%)
May 04, 2004 7.826 7.944 7.725 7.826 1,009,240 -0.04(-0.48%)
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.