Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

21.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 13.54 13.66 13.46 13.48 5,642,082 -0.09(-0.69%)
Nov 27, 2019 13.57 13.61 13.44 13.58 9,917,906 +0.00(+0.00%)
Nov 26, 2019 14.04 14.20 13.41 13.58 32,529,422 -1.29(-8.65%)
Nov 25, 2019 14.62 14.87 14.49 14.86 13,354,758 +0.28(+1.93%)
Nov 22, 2019 14.58 14.72 14.51 14.58 7,854,606 +0.03(+0.23%)
Nov 21, 2019 14.54 14.68 14.47 14.55 6,380,946 -0.03(-0.23%)
Nov 20, 2019 14.79 14.82 14.52 14.58 7,553,826 -0.27(-1.84%)
Nov 19, 2019 14.77 14.97 14.71 14.85 10,695,407 +0.14(+0.93%)
Nov 18, 2019 14.67 14.72 14.53 14.72 9,659,590 +0.04(+0.29%)
Nov 15, 2019 14.61 14.71 14.51 14.68 11,638,967 +0.17(+1.17%)
Nov 14, 2019 14.62 14.65 14.46 14.51 12,927,089 -0.17(-1.16%)
Nov 13, 2019 14.71 14.75 14.60 14.68 10,139,471 -0.09(-0.63%)
Nov 12, 2019 14.91 14.94 14.70 14.77 9,873,206 -0.10(-0.69%)
Nov 11, 2019 14.85 14.98 14.76 14.87 6,621,801 +0.03(+0.17%)
Nov 08, 2019 14.63 14.85 14.52 14.85 6,929,091 +0.21(+1.46%)
Nov 07, 2019 14.55 14.78 14.50 14.63 10,694,275 +0.20(+1.42%)
Nov 06, 2019 14.45 14.51 14.33 14.43 15,042,201 +0.09(+0.65%)
Nov 05, 2019 14.29 14.43 14.28 14.33 15,779,137 +0.15(+1.08%)
Nov 04, 2019 14.13 14.31 14.13 14.18 12,343,476 +0.13(+0.91%)
Nov 01, 2019 13.71 14.08 13.47 14.05 8,214,809 +0.08(+0.55%)
Oct 31, 2019 13.93 13.99 13.71 13.98 6,721,447 +0.09(+0.61%)
Oct 30, 2019 14.04 14.04 13.79 13.89 7,575,329 -0.16(-1.15%)
Oct 29, 2019 13.90 14.10 13.82 14.05 7,620,128 +0.06(+0.43%)
Oct 28, 2019 13.87 14.03 13.86 13.99 6,500,916 +0.23(+1.67%)
Oct 25, 2019 13.55 13.80 13.54 13.76 7,454,133 +0.23(+1.70%)
Oct 24, 2019 13.77 13.83 13.35 13.53 9,941,309 -0.11(-0.81%)
Oct 23, 2019 13.54 13.80 13.37 13.64 12,903,799 +0.06(+0.44%)
Oct 22, 2019 13.64 13.70 13.52 13.59 12,767,420 -0.02(-0.12%)
Oct 21, 2019 13.50 13.98 13.45 13.60 22,904,908 +0.53(+4.04%)
Oct 18, 2019 12.97 13.11 12.95 13.07 11,725,378 +0.12(+0.92%)
Oct 17, 2019 12.84 13.02 12.80 12.96 5,627,894 +0.10(+0.80%)
Oct 16, 2019 12.92 12.96 12.81 12.85 6,112,507 -0.04(-0.33%)
Oct 15, 2019 12.72 13.01 12.51 12.90 8,935,129 +0.16(+1.27%)
Oct 14, 2019 12.45 12.73 12.43 12.73 10,266,755 +0.51(+4.18%)
Oct 11, 2019 12.23 12.38 12.16 12.22 7,639,870 +0.20(+1.70%)
Oct 10, 2019 11.93 12.14 11.91 12.02 5,237,886 +0.03(+0.28%)
Oct 09, 2019 11.90 12.12 11.88 11.98 7,428,484 +0.19(+1.59%)
Oct 08, 2019 12.09 12.11 11.77 11.80 14,139,094 -0.43(-3.48%)
Oct 07, 2019 12.27 12.49 12.21 12.22 9,703,277 -0.04(-0.35%)
Oct 04, 2019 12.36 12.36 12.13 12.27 11,447,242 -0.09(-0.69%)
Oct 03, 2019 12.26 12.35 11.97 12.35 6,819,297 +0.05(+0.42%)
Oct 02, 2019 12.38 12.40 12.19 12.30 8,740,173 -0.18(-1.43%)
Oct 01, 2019 13.04 13.11 12.47 12.48 9,298,133 -0.44(-3.43%)
Sep 30, 2019 12.78 13.05 12.77 12.92 13,104,258 +0.14(+1.13%)
Sep 27, 2019 12.55 12.86 12.51 12.78 12,004,453 +0.32(+2.53%)
Sep 26, 2019 12.38 12.52 12.22 12.46 8,208,704 +0.03(+0.27%)
Sep 25, 2019 12.14 12.50 12.09 12.43 9,502,944 +0.29(+2.39%)
Sep 24, 2019 12.29 12.41 12.04 12.14 18,895,640 -0.13(-1.04%)
Sep 23, 2019 12.18 12.33 12.10 12.27 14,202,248 -0.03(-0.21%)
Sep 20, 2019 12.67 12.72 12.22 12.29 23,021,048 -0.36(-2.83%)
Sep 19, 2019 12.60 12.75 12.51 12.65 17,078,014 +0.09(+0.75%)
Sep 18, 2019 12.67 12.77 12.45 12.55 14,943,066 -0.21(-1.67%)
Sep 17, 2019 12.78 12.78 12.56 12.77 8,521,740 -0.11(-0.86%)
Sep 16, 2019 12.94 13.09 12.85 12.88 13,453,066 -0.17(-1.31%)
Sep 13, 2019 13.07 13.12 12.96 13.05 10,835,437 -0.03(-0.26%)
Sep 12, 2019 13.07 13.16 12.86 13.08 9,980,505 -0.01(-0.06%)
Sep 11, 2019 12.90 13.12 12.71 13.09 9,320,767 +0.24(+1.86%)
Sep 10, 2019 12.66 12.92 12.66 12.85 12,215,779 +0.22(+1.70%)
Sep 09, 2019 12.39 12.71 12.37 12.64 15,320,820 +0.32(+2.61%)
Sep 06, 2019 12.23 12.35 12.16 12.32 10,172,916 +0.14(+1.18%)
Sep 05, 2019 11.79 12.26 11.76 12.17 11,097,557 +0.55(+4.73%)
Sep 04, 2019 11.51 11.65 11.44 11.62 8,202,658 +0.22(+1.93%)
Sep 03, 2019 11.56 11.62 11.31 11.40 9,354,331 -0.28(-2.39%)
Aug 30, 2019 11.71 11.77 11.56 11.68 10,458,721 +0.12(+1.02%)
Aug 29, 2019 11.57 11.68 11.52 11.56 13,244,627 +0.26(+2.32%)
Aug 28, 2019 11.41 11.69 11.07 11.30 17,771,136 +0.37(+3.40%)
Aug 27, 2019 11.03 11.13 10.88 10.93 16,824,722 -0.01(-0.08%)
Aug 26, 2019 10.92 11.04 10.81 10.94 10,305,178 +0.16(+1.49%)
Aug 23, 2019 11.01 11.23 10.73 10.78 14,350,561 -0.42(-3.77%)
Aug 22, 2019 11.12 11.26 11.01 11.20 9,346,266 +0.15(+1.38%)
Aug 21, 2019 11.10 11.18 10.94 11.05 8,816,888 +0.11(+1.00%)
Aug 20, 2019 10.94 11.04 10.88 10.94 6,014,730 -0.14(-1.30%)
Aug 19, 2019 10.98 11.18 10.98 11.08 8,512,821 +0.26(+2.42%)
Aug 16, 2019 10.82 10.89 10.76 10.82 12,798,036 +0.10(+0.95%)
Aug 15, 2019 10.90 10.96 10.58 10.72 13,041,878 -0.15(-1.40%)
Aug 14, 2019 11.08 11.12 10.85 10.87 13,368,625 -0.46(-4.03%)
Aug 13, 2019 11.07 11.56 11.01 11.33 14,252,559 +0.28(+2.53%)
Aug 12, 2019 11.19 11.23 10.99 11.05 7,626,370 -0.27(-2.39%)
Aug 09, 2019 11.38 11.45 11.23 11.32 13,334,038 -0.14(-1.18%)
Aug 08, 2019 11.11 11.48 11.08 11.45 12,864,025 +0.41(+3.75%)
Aug 07, 2019 10.89 11.11 10.79 11.04 9,494,365 -0.01(-0.08%)
Aug 06, 2019 11.13 11.16 10.92 11.05 11,350,033 +0.14(+1.32%)
Aug 05, 2019 11.01 11.08 10.66 10.90 17,990,460 -0.31(-2.79%)
Aug 02, 2019 11.61 11.70 11.01 11.22 25,638,896 -0.74(-6.15%)
Aug 01, 2019 12.11 12.43 11.92 11.95 9,350,304 -0.19(-1.60%)
Jul 31, 2019 12.37 12.40 12.03 12.15 9,848,546 -0.20(-1.64%)
Jul 30, 2019 12.31 12.48 12.27 12.35 6,344,092 -0.04(-0.34%)
Jul 29, 2019 12.33 12.46 12.31 12.39 7,152,790 +0.03(+0.21%)
Jul 26, 2019 12.34 12.45 12.22 12.37 8,154,303 +0.10(+0.83%)
Jul 25, 2019 12.44 12.44 12.20 12.27 10,436,913 -0.19(-1.56%)
Jul 24, 2019 12.38 12.55 12.33 12.46 9,544,084 +0.11(+0.89%)
Jul 23, 2019 12.17 12.39 12.15 12.35 10,376,123 +0.26(+2.17%)
Jul 22, 2019 12.51 12.57 12.05 12.09 14,142,067 -0.46(-3.64%)
Jul 19, 2019 12.50 12.65 12.49 12.54 6,819,799 +0.08(+0.61%)
Jul 18, 2019 12.35 12.53 12.34 12.47 9,791,868 +0.05(+0.41%)
Jul 17, 2019 12.51 12.55 12.40 12.42 8,400,011 -0.10(-0.81%)
Jul 16, 2019 12.62 12.71 12.50 12.52 8,276,645 -0.13(-1.00%)
Jul 15, 2019 12.59 12.72 12.57 12.65 5,507,734 +0.04(+0.34%)
Jul 12, 2019 12.38 12.66 12.38 12.60 9,536,836 +0.26(+2.12%)
Jul 11, 2019 12.50 12.57 12.24 12.34 15,295,155 -0.14(-1.15%)
Jul 10, 2019 12.69 12.79 12.48 12.49 8,377,908 -0.08(-0.67%)
Jul 09, 2019 12.61 12.63 12.39 12.57 8,851,635 -0.14(-1.06%)
Jul 08, 2019 12.75 12.75 12.55 12.71 8,686,326 -0.12(-0.92%)
Jul 05, 2019 12.82 12.93 12.70 12.82 7,119,681 -0.10(-0.78%)
Jul 03, 2019 12.74 12.95 12.72 12.93 7,155,761 +0.18(+1.39%)
Jul 02, 2019 12.79 12.87 12.65 12.75 8,806,797 -0.05(-0.40%)
Jul 01, 2019 12.88 13.09 12.71 12.80 12,094,433 +0.16(+1.27%)
Jun 28, 2019 12.72 12.82 12.63 12.64 24,289,960 -0.02(-0.13%)
Jun 27, 2019 12.67 12.87 12.63 12.65 7,351,510 +0.01(+0.07%)
Jun 26, 2019 12.57 12.78 12.56 12.65 9,945,304 +0.17(+1.36%)
Jun 25, 2019 12.65 12.69 12.47 12.48 9,727,853 -0.21(-1.67%)
Jun 24, 2019 12.70 12.77 12.64 12.69 8,056,394 +0.06(+0.47%)
Jun 21, 2019 12.71 12.73 12.54 12.63 18,385,776 -0.05(-0.40%)
Jun 20, 2019 12.66 12.71 12.46 12.68 11,874,805 +0.25(+1.97%)
Jun 19, 2019 12.40 12.54 12.35 12.43 11,400,454 +0.10(+0.82%)
Jun 18, 2019 12.18 12.46 12.16 12.33 9,667,453 +0.25(+2.03%)
Jun 17, 2019 11.99 12.20 11.93 12.09 11,715,341 +0.13(+1.06%)
Jun 14, 2019 12.05 12.05 11.88 11.96 7,015,343 -0.17(-1.39%)
Jun 13, 2019 12.01 12.14 11.98 12.13 8,511,810 +0.18(+1.48%)
Jun 12, 2019 12.05 12.10 11.93 11.95 7,000,352 -0.10(-0.84%)
Jun 11, 2019 12.06 12.18 11.93 12.05 8,453,779 +0.10(+0.80%)
Jun 10, 2019 11.89 12.07 11.89 11.96 10,546,256 +0.14(+1.21%)
Jun 07, 2019 11.72 11.88 11.65 11.82 10,626,426 +0.08(+0.72%)
Jun 06, 2019 11.73 11.79 11.48 11.73 12,453,458 -0.08(-0.71%)
Jun 05, 2019 12.02 12.04 11.67 11.82 10,628,660 -0.03(-0.28%)
Jun 04, 2019 11.62 11.89 11.59 11.85 10,625,277 +0.37(+3.21%)
Jun 03, 2019 11.52 11.64 11.36 11.48 13,232,918 -0.03(-0.22%)
May 31, 2019 11.70 11.72 11.40 11.51 16,677,599 -0.42(-3.52%)
May 30, 2019 11.95 12.04 11.85 11.93 10,110,127 +0.08(+0.64%)
May 29, 2019 11.79 11.98 11.73 11.85 9,931,057 -0.03(-0.28%)
May 28, 2019 12.11 12.27 11.86 11.88 19,716,126 -0.40(-3.28%)
May 24, 2019 11.98 12.72 11.98 12.29 29,593,620 +0.34(+2.81%)
May 23, 2019 12.18 12.19 11.97 11.95 14,807,190 -0.39(-3.13%)
May 22, 2019 12.72 12.76 12.30 12.34 10,516,326 -0.45(-3.54%)
May 21, 2019 12.48 12.84 12.46 12.79 13,280,118 +0.42(+3.39%)
May 20, 2019 12.08 12.47 12.05 12.37 13,602,476 +0.11(+0.89%)
May 17, 2019 12.26 12.51 12.14 12.26 19,471,806 +0.08(+0.62%)
May 16, 2019 12.11 12.31 12.10 12.19 16,876,186 +0.09(+0.76%)
May 15, 2019 11.79 12.11 11.78 12.09 18,226,620 +0.15(+1.26%)
May 14, 2019 11.90 12.07 11.90 11.94 10,940,771 +0.07(+0.57%)
May 13, 2019 12.12 12.19 11.82 11.88 14,721,375 -0.53(-4.26%)
May 10, 2019 12.65 12.74 12.39 12.40 17,460,512 -0.36(-2.83%)
May 09, 2019 12.72 12.77 12.47 12.76 8,973,004 -0.11(-0.85%)
May 08, 2019 12.93 13.03 12.86 12.87 6,623,505 -0.07(-0.52%)
May 07, 2019 12.97 13.10 12.86 12.94 9,020,949 -0.19(-1.47%)
May 06, 2019 13.07 13.19 12.96 13.13 6,610,089 -0.23(-1.69%)
May 03, 2019 13.23 13.39 13.23 13.36 6,127,842 +0.16(+1.21%)
May 02, 2019 13.26 13.39 13.12 13.20 6,087,499 -0.04(-0.32%)
May 01, 2019 13.38 13.48 13.23 13.24 7,881,452 -0.02(-0.13%)
Apr 30, 2019 13.15 13.26 13.02 13.26 12,382,623 +0.08(+0.64%)
Apr 29, 2019 13.19 13.39 13.14 13.18 9,294,483 -0.05(-0.38%)
Apr 26, 2019 13.31 13.37 13.08 13.23 13,847,382 -0.20(-1.50%)
Apr 25, 2019 13.64 13.68 13.36 13.43 11,663,878 -0.22(-1.60%)
Apr 24, 2019 13.85 13.93 13.64 13.65 10,906,785 -0.22(-1.57%)
Apr 23, 2019 13.93 14.00 13.84 13.86 12,295,524 -0.05(-0.36%)
Apr 22, 2019 13.97 13.99 13.90 13.91 6,467,115 -0.06(-0.42%)
Apr 18, 2019 13.91 14.01 13.85 13.97 11,479,092 +0.08(+0.54%)
Apr 17, 2019 13.95 14.00 13.78 13.90 10,572,717 -0.03(-0.18%)
Apr 16, 2019 13.84 14.00 13.82 13.92 16,920,862 +0.09(+0.67%)
Apr 15, 2019 13.72 13.84 13.72 13.83 6,235,345 +0.08(+0.55%)
Apr 12, 2019 13.75 13.82 13.66 13.75 6,248,033 +0.11(+0.80%)
Apr 11, 2019 13.57 13.69 13.50 13.65 8,329,135 +0.00(+0.00%)
Apr 10, 2019 13.39 13.65 13.37 13.65 6,742,333 +0.27(+2.01%)
Apr 09, 2019 13.52 13.54 13.33 13.38 5,984,341 -0.20(-1.48%)
Apr 08, 2019 13.54 13.64 13.47 13.58 7,647,978 +0.03(+0.25%)
Apr 05, 2019 13.43 13.56 13.42 13.54 7,254,157 +0.07(+0.50%)
Apr 04, 2019 13.33 13.51 13.29 13.48 11,344,292 +0.18(+1.39%)
Apr 03, 2019 13.44 13.49 13.20 13.29 14,559,845 +0.03(+0.19%)
Apr 02, 2019 13.36 13.43 13.26 13.27 7,732,060 -0.07(-0.50%)
Apr 01, 2019 13.04 13.34 13.03 13.33 13,111,031 +0.39(+3.05%)
Mar 29, 2019 12.93 12.97 12.85 12.94 11,848,966 +0.14(+1.11%)
Mar 28, 2019 12.87 13.03 12.77 12.80 11,505,636 +0.00(+0.00%)
Mar 27, 2019 12.88 12.94 12.72 12.80 8,852,191 -0.04(-0.33%)
Mar 26, 2019 12.74 12.96 12.73 12.84 11,058,767 +0.13(+1.06%)
Mar 25, 2019 12.83 12.90 12.62 12.71 14,798,258 -0.12(-0.92%)
Mar 22, 2019 13.25 13.37 12.81 12.82 14,720,081 -0.61(-4.56%)
Mar 21, 2019 13.33 13.52 13.33 13.44 21,130,356 +0.13(+0.95%)
Mar 20, 2019 13.31 13.45 13.23 13.31 12,343,100 -0.01(-0.06%)
Mar 19, 2019 13.33 13.45 13.28 13.32 18,484,852 +0.03(+0.25%)
Mar 18, 2019 13.48 13.51 13.20 13.28 13,735,461 -0.19(-1.43%)
Mar 15, 2019 13.13 13.51 13.13 13.48 24,119,674 +0.34(+2.62%)
Mar 14, 2019 13.07 13.18 12.99 13.13 12,039,853 +0.12(+0.90%)
Mar 13, 2019 12.90 13.07 12.85 13.02 13,480,997 +0.18(+1.37%)
Mar 12, 2019 12.87 12.99 12.69 12.84 21,077,160 -0.39(-2.96%)
Mar 11, 2019 13.02 13.27 13.02 13.23 14,037,076 +0.23(+1.79%)
Mar 08, 2019 12.92 13.04 12.84 13.00 9,369,466 -0.05(-0.38%)
Mar 07, 2019 13.21 13.27 12.99 13.05 17,061,950 -0.24(-1.82%)
Mar 06, 2019 13.42 13.44 13.27 13.29 7,617,621 -0.15(-1.12%)
Mar 05, 2019 13.40 13.52 13.26 13.44 19,023,088 -0.02(-0.12%)
Mar 04, 2019 13.70 13.76 13.27 13.46 17,588,364 -0.18(-1.34%)
Mar 01, 2019 13.77 13.77 13.54 13.64 26,274,904 +0.00(+0.00%)
Feb 28, 2019 13.82 13.86 13.61 13.64 16,190,823 -0.27(-1.92%)
Feb 27, 2019 13.95 14.01 13.90 13.91 10,062,844 -0.08(-0.60%)
Feb 26, 2019 13.93 14.13 13.91 13.99 11,833,232 +0.03(+0.24%)
Feb 25, 2019 13.62 14.09 13.61 13.96 15,603,040 +0.37(+2.70%)
Feb 22, 2019 13.74 13.74 13.33 13.59 26,993,748 +0.07(+0.55%)
Feb 21, 2019 13.42 13.65 13.35 13.52 18,831,382 +0.15(+1.12%)
Feb 20, 2019 13.41 13.51 13.35 13.37 11,123,475 -0.03(-0.25%)
Feb 19, 2019 13.35 13.43 13.31 13.40 10,314,184 +0.00(+0.00%)
Feb 15, 2019 13.42 13.52 13.32 13.40 14,329,560 +0.08(+0.63%)
Feb 14, 2019 13.25 13.43 13.21 13.32 9,318,384 -0.05(-0.37%)
Feb 13, 2019 13.41 13.52 13.35 13.37 14,104,369 +0.04(+0.31%)
Feb 12, 2019 13.33 13.45 13.30 13.32 16,657,506 +0.13(+1.01%)
Feb 11, 2019 13.25 13.37 13.18 13.19 8,432,053 -0.07(-0.50%)
Feb 08, 2019 13.04 13.26 13.01 13.26 9,588,626 +0.06(+0.44%)
Feb 07, 2019 13.25 13.40 13.12 13.20 7,368,023 -0.20(-1.49%)
Feb 06, 2019 13.27 13.48 13.24 13.40 8,597,072 +0.17(+1.26%)
Feb 05, 2019 13.15 13.41 13.14 13.23 7,956,693 +0.08(+0.63%)
Feb 04, 2019 13.10 13.20 12.97 13.15 11,021,164 +0.08(+0.64%)
Feb 01, 2019 13.07 13.17 12.96 13.07 10,990,528 +0.08(+0.64%)
Jan 31, 2019 12.88 13.03 12.78 12.98 14,338,596 +0.06(+0.45%)
Jan 30, 2019 12.89 13.05 12.72 12.92 9,429,593 +0.12(+0.98%)
Jan 29, 2019 13.12 13.21 12.79 12.80 25,079,134 -0.24(-1.85%)
Jan 28, 2019 12.58 13.05 12.55 13.04 35,228,604 +0.26(+2.02%)
Jan 25, 2019 12.44 12.81 12.41 12.78 21,427,692 +0.49(+4.00%)
Jan 24, 2019 12.06 12.39 12.02 12.29 8,511,731 +0.27(+2.22%)
Jan 23, 2019 12.09 12.23 11.92 12.02 8,203,658 -0.01(-0.07%)
Jan 22, 2019 12.21 12.21 11.95 12.03 11,453,479 -0.19(-1.57%)
Jan 18, 2019 11.97 12.28 11.97 12.22 10,730,778 +0.34(+2.87%)
Jan 17, 2019 11.87 11.99 11.74 11.88 7,048,324 -0.04(-0.35%)
Jan 16, 2019 11.47 11.97 11.43 11.92 14,740,502 -0.10(-0.83%)
Jan 15, 2019 11.83 12.07 11.80 12.02 8,061,447 +0.23(+1.98%)
Jan 14, 2019 11.75 11.92 11.67 11.79 10,760,150 -0.07(-0.56%)
Jan 11, 2019 11.69 11.87 11.57 11.86 7,814,333 +0.09(+0.78%)
Jan 10, 2019 11.65 11.77 11.56 11.77 9,355,552 +0.06(+0.50%)
Jan 09, 2019 11.56 11.82 11.56 11.71 9,207,235 +0.22(+1.88%)
Jan 08, 2019 11.82 11.92 11.40 11.49 14,370,790 -0.22(-1.92%)
Jan 07, 2019 11.51 11.80 11.45 11.72 9,639,978 +0.22(+1.96%)
Jan 04, 2019 11.25 11.59 11.20 11.49 13,542,267 +0.52(+4.70%)
Jan 03, 2019 11.06 11.13 10.77 10.98 14,316,434 -0.23(-2.08%)
Jan 02, 2019 10.78 11.36 10.78 11.21 13,048,149 +0.21(+1.89%)
Dec 31, 2018 10.97 11.04 10.85 11.00 7,750,086 +0.15(+1.38%)
Dec 28, 2018 11.00 11.09 10.80 10.85 10,479,915 -0.06(-0.53%)
Dec 27, 2018 10.57 10.93 10.44 10.91 9,787,472 +0.24(+2.26%)
Dec 26, 2018 10.28 10.71 10.06 10.67 12,382,759 +0.45(+4.40%)
Dec 24, 2018 10.38 10.49 10.18 10.22 6,484,965 -0.28(-2.70%)
Dec 21, 2018 10.54 10.83 10.40 10.50 30,535,368 -0.03(-0.32%)
Dec 20, 2018 10.89 10.96 10.49 10.53 22,249,138 -0.43(-3.95%)
Dec 19, 2018 11.32 11.52 10.88 10.97 17,172,368 -0.38(-3.38%)
Dec 18, 2018 11.42 11.60 11.28 11.35 15,377,219 +0.03(+0.30%)
Dec 17, 2018 11.79 11.88 11.28 11.32 20,502,118 -0.52(-4.43%)
Dec 14, 2018 11.95 12.04 11.82 11.84 13,409,090 -0.22(-1.86%)
Dec 13, 2018 12.20 12.43 12.02 12.07 14,563,904 -0.12(-1.02%)
Dec 12, 2018 12.46 12.48 12.18 12.19 16,957,158 -0.08(-0.68%)
Dec 11, 2018 12.14 12.35 11.97 12.27 19,626,606 +0.24(+1.95%)
Dec 10, 2018 12.08 12.27 11.73 12.04 17,000,590 -0.12(-0.95%)
Dec 07, 2018 13.20 13.20 12.11 12.15 22,352,638 -1.08(-8.18%)
Dec 06, 2018 12.24 13.44 12.03 13.24 35,261,712 +0.80(+6.45%)
Dec 04, 2018 12.74 12.84 12.38 12.44 22,206,928 -0.37(-2.90%)
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.