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

Hewlett Packard Enterprise Comp (NY: HPE )

17.30 +0.12 (+0.67%)
Streaming Delayed Price Updated: 10:38 AM EDT, Apr 30, 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 (%)
Mar 31, 2017 10.98 11.25 10.98 11.11 30,355,364 +0.04(+0.34%)
Mar 30, 2017 11.06 11.16 11.02 11.07 19,094,118 -0.02(-0.21%)
Mar 29, 2017 10.78 11.21 10.73 11.09 36,764,540 +0.31(+2.87%)
Mar 28, 2017 10.63 10.88 10.61 10.78 17,979,236 +0.14(+1.28%)
Mar 27, 2017 10.57 10.71 10.49 10.65 14,272,665 -0.02(-0.22%)
Mar 24, 2017 10.71 10.89 10.61 10.67 19,575,740 -0.01(-0.13%)
Mar 23, 2017 10.52 10.76 10.49 10.69 20,830,658 +0.14(+1.33%)
Mar 22, 2017 10.41 10.57 10.36 10.54 19,402,032 +0.12(+1.12%)
Mar 21, 2017 10.76 10.82 10.40 10.43 34,619,032 -0.33(-3.05%)
Mar 20, 2017 10.67 10.81 10.62 10.76 18,292,960 +0.05(+0.44%)
Mar 17, 2017 10.61 10.77 10.55 10.71 26,416,118 +0.10(+0.93%)
Mar 16, 2017 10.64 10.71 10.54 10.61 21,973,712 -0.02(-0.22%)
Mar 15, 2017 10.42 10.71 10.36 10.63 29,903,150 +0.22(+2.07%)
Mar 14, 2017 10.42 10.46 10.32 10.42 21,526,758 -0.04(-0.40%)
Mar 13, 2017 10.40 10.51 10.39 10.46 21,526,780 +0.01(+0.07%)
Mar 10, 2017 10.53 10.60 10.37 10.45 23,869,294 -0.05(-0.44%)
Mar 09, 2017 10.53 10.60 10.46 10.50 23,603,448 -0.07(-0.66%)
Mar 08, 2017 10.65 10.68 10.55 10.57 27,189,112 -0.09(-0.88%)
Mar 07, 2017 10.73 10.84 10.61 10.66 29,737,528 -0.12(-1.08%)
Mar 06, 2017 10.68 10.81 10.67 10.78 33,300,066 +0.01(+0.09%)
Mar 03, 2017 10.71 10.87 10.69 10.77 24,756,076 +0.05(+0.44%)
Mar 02, 2017 10.80 10.85 10.67 10.72 23,036,842 -0.11(-0.99%)
Mar 01, 2017 10.75 10.89 10.71 10.83 28,403,050 +0.17(+1.58%)
Feb 28, 2017 10.31 10.69 10.28 10.66 39,258,328 +0.24(+2.29%)
Feb 27, 2017 10.64 10.64 10.41 10.43 40,641,108 -0.30(-2.83%)
Feb 24, 2017 10.34 10.74 10.33 10.73 100,328,720 -0.79(-6.89%)
Feb 23, 2017 11.60 11.62 11.45 11.52 28,365,852 -0.06(-0.48%)
Feb 22, 2017 11.47 11.63 11.45 11.58 16,355,451 +0.06(+0.49%)
Feb 21, 2017 11.40 11.54 11.38 11.52 20,198,594 +0.12(+1.07%)
Feb 17, 2017 11.40 11.40 11.40 0 +0.03(+0.29%)
Feb 16, 2017 11.39 11.44 11.31 11.37 14,657,351 -0.02(-0.20%)
Feb 15, 2017 11.32 11.42 11.26 11.39 14,630,190 +0.11(+0.99%)
Feb 14, 2017 11.25 11.28 11.20 11.28 20,879,276 +0.01(+0.08%)
Feb 13, 2017 11.22 11.32 11.20 11.27 13,841,584 +0.06(+0.54%)
Feb 10, 2017 11.25 11.33 11.21 11.21 17,786,162 -0.04(-0.37%)
Feb 09, 2017 11.04 11.27 11.01 11.25 15,001,005 +0.21(+1.90%)
Feb 08, 2017 11.04 11.16 11.00 11.04 13,021,958 -0.03(-0.25%)
Feb 07, 2017 11.00 11.12 10.99 11.07 13,921,155 +0.07(+0.64%)
Feb 06, 2017 10.91 11.06 10.89 11.00 11,754,986 +0.02(+0.17%)
Feb 03, 2017 10.63 11.02 10.63 10.98 28,747,748 +0.38(+3.57%)
Feb 02, 2017 10.40 10.62 10.40 10.60 17,755,668 +0.05(+0.44%)
Feb 01, 2017 10.62 10.64 10.45 10.56 20,843,356 -0.04(-0.40%)
Jan 31, 2017 10.35 10.60 10.21 10.60 26,719,168 +0.25(+2.39%)
Jan 30, 2017 10.51 10.51 10.28 10.35 19,999,082 -0.19(-1.77%)
Jan 27, 2017 10.62 10.65 10.50 10.54 14,573,885 -0.03(-0.31%)
Jan 26, 2017 10.73 10.79 10.57 10.57 13,128,078 -0.17(-1.57%)
Jan 25, 2017 10.76 10.81 10.67 10.74 15,613,451 +0.04(+0.39%)
Jan 24, 2017 10.61 10.79 10.59 10.70 17,592,664 +0.15(+1.42%)
Jan 23, 2017 10.66 10.71 10.46 10.55 19,421,510 -0.14(-1.36%)
Jan 20, 2017 10.65 10.70 10.58 10.69 19,377,586 +0.05(+0.48%)
Jan 19, 2017 10.65 10.69 10.60 10.64 12,408,990 -0.04(-0.39%)
Jan 18, 2017 10.64 10.74 10.56 10.68 18,081,388 +0.08(+0.75%)
Jan 17, 2017 10.67 10.74 10.58 10.60 12,631,498 -0.12(-1.09%)
Jan 13, 2017 10.72 10.72 10.72 0 +0.09(+0.83%)
Jan 12, 2017 10.62 10.67 10.48 10.63 17,705,044 -0.00(-0.04%)
Jan 11, 2017 10.71 10.74 10.57 10.64 19,853,116 -0.09(-0.83%)
Jan 10, 2017 10.60 10.75 10.52 10.72 28,827,510 +0.18(+1.73%)
Jan 09, 2017 10.81 10.83 10.52 10.54 30,587,006 -0.25(-2.34%)
Jan 06, 2017 11.01 11.01 10.47 10.79 31,119,554 -0.21(-1.95%)
Jan 05, 2017 10.96 11.02 10.90 11.01 24,730,744 +0.05(+0.47%)
Jan 04, 2017 10.89 11.08 10.86 10.96 14,887,229 +0.12(+1.08%)
Jan 03, 2017 10.84 10.97 10.74 10.84 17,241,386 +0.03(+0.26%)
Dec 30, 2016 10.81 10.81 10.81 0 -0.09(-0.86%)
Dec 29, 2016 10.88 10.97 10.83 10.91 11,019,770 +0.02(+0.17%)
Dec 28, 2016 11.13 11.13 10.88 10.89 14,113,850 -0.21(-1.85%)
Dec 27, 2016 11.13 11.17 11.04 11.09 8,099,982 -0.04(-0.34%)
Dec 23, 2016 11.13 11.13 11.13 0 +0.03(+0.25%)
Dec 22, 2016 11.17 11.21 10.99 11.10 13,701,259 -0.06(-0.54%)
Dec 21, 2016 11.14 11.23 11.14 11.16 11,602,005 +0.02(+0.21%)
Dec 20, 2016 11.11 11.21 11.05 11.14 19,406,068 +0.05(+0.46%)
Dec 19, 2016 10.94 11.17 10.94 11.09 14,552,100 +0.11(+1.02%)
Dec 16, 2016 11.04 11.11 10.93 10.98 44,136,584 -0.11(-1.01%)
Dec 15, 2016 11.14 11.15 11.06 11.09 34,461,216 -0.09(-0.79%)
Dec 14, 2016 11.09 11.39 11.09 11.18 21,013,918 -0.00(-0.04%)
Dec 13, 2016 11.14 11.32 11.10 11.18 22,993,902 +0.01(+0.13%)
Dec 12, 2016 11.26 11.32 11.07 11.17 26,430,732 -0.25(-2.23%)
Dec 09, 2016 11.45 11.54 11.33 11.42 28,568,422 -0.06(-0.53%)
Dec 08, 2016 11.49 11.55 11.42 11.48 15,235,071 -0.02(-0.16%)
Dec 07, 2016 11.11 11.55 11.10 11.50 34,927,392 +0.34(+3.00%)
Dec 06, 2016 11.26 11.27 11.13 11.17 21,077,658 -0.12(-1.03%)
Dec 05, 2016 11.15 11.29 11.11 11.28 22,041,262 +0.17(+1.51%)
Dec 02, 2016 10.89 11.14 10.88 11.12 15,750,174 +0.22(+2.05%)
Dec 01, 2016 11.08 11.14 10.87 10.89 26,125,458 -0.20(-1.81%)
Nov 30, 2016 11.09 11.14 11.01 11.09 31,053,710 +0.03(+0.25%)
Nov 29, 2016 10.82 11.14 10.82 11.06 30,221,466 +0.19(+1.71%)
Nov 28, 2016 10.71 10.90 10.66 10.88 46,786,592 +0.06(+0.52%)
Nov 25, 2016 10.73 10.90 10.58 10.82 22,847,244 -0.15(-1.40%)
Nov 23, 2016 10.98 10.98 10.98 0 +0.32(+2.97%)
Nov 22, 2016 10.77 10.88 10.53 10.66 51,851,468 -0.12(-1.08%)
Nov 21, 2016 10.91 10.98 10.63 10.77 50,006,260 -0.09(-0.81%)
Nov 18, 2016 11.04 11.12 10.84 10.86 35,604,452 -0.14(-1.23%)
Nov 17, 2016 10.94 11.03 10.84 11.00 23,389,600 +0.03(+0.30%)
Nov 16, 2016 10.86 11.02 10.82 10.97 24,780,930 +0.06(+0.51%)
Nov 15, 2016 10.94 10.97 10.78 10.91 31,703,976 +0.03(+0.26%)
Nov 14, 2016 10.88 11.01 10.75 10.88 26,546,068 +0.02(+0.17%)
Nov 11, 2016 10.73 10.90 10.68 10.86 20,274,590 +0.11(+1.04%)
Nov 10, 2016 10.88 11.04 10.68 10.75 27,874,772 -0.07(-0.69%)
Nov 09, 2016 10.46 10.98 10.42 10.83 32,950,970 -0.00(-0.04%)
Nov 08, 2016 10.77 10.95 10.67 10.83 27,425,382 +0.06(+0.56%)
Nov 07, 2016 10.43 10.81 10.43 10.77 23,184,014 +0.50(+4.85%)
Nov 04, 2016 10.09 10.44 10.03 10.27 16,556,612 +0.11(+1.10%)
Nov 03, 2016 10.29 10.34 10.14 10.16 15,017,028 -0.10(-1.00%)
Nov 02, 2016 10.27 10.33 10.19 10.26 17,870,324 -0.03(-0.27%)
Nov 01, 2016 10.45 10.51 10.15 10.29 15,833,855 -0.18(-1.74%)
Oct 31, 2016 10.37 10.50 10.36 10.47 17,468,136 +0.14(+1.35%)
Oct 28, 2016 10.35 10.48 10.25 10.33 16,108,307 -0.01(-0.09%)
Oct 27, 2016 10.20 10.43 10.20 10.34 27,133,968 +0.18(+1.79%)
Oct 26, 2016 10.03 10.16 10.01 10.16 16,312,842 +0.09(+0.93%)
Oct 25, 2016 10.11 9.969 10.07 19,839,920 -0.04(-0.37%)
Oct 24, 2016 10.10 10.16 10.06 10.10 19,406,176 +0.02(+0.23%)
Oct 21, 2016 10.11 10.13 9.997 10.08 25,678,602 -0.12(-1.14%)
Oct 20, 2016 10.08 10.21 10.04 10.20 22,725,906 +0.07(+0.69%)
Oct 19, 2016 10.07 10.24 10.04 10.13 37,527,948 +0.12(+1.21%)
Oct 18, 2016 10.04 10.06 9.833 10.01 25,072,778 +0.09(+0.94%)
Oct 17, 2016 10.02 10.11 9.885 9.913 24,988,710 -0.12(-1.21%)
Oct 14, 2016 10.04 10.23 10.01 10.03 29,098,918 -0.11(-1.06%)
Oct 13, 2016 10.15 10.23 10.00 10.14 29,635,268 -0.11(-1.09%)
Oct 12, 2016 10.29 10.31 10.16 10.25 16,656,785 +0.01(+0.09%)
Oct 11, 2016 10.49 10.49 10.20 10.24 21,692,760 -0.24(-2.31%)
Oct 10, 2016 10.48 10.57 10.46 10.49 19,745,896 +0.07(+0.72%)
Oct 07, 2016 10.57 10.58 10.33 10.41 20,091,668 -0.13(-1.26%)
Oct 06, 2016 10.57 10.62 10.52 10.54 14,089,144 -0.06(-0.53%)
Oct 05, 2016 10.44 10.63 10.44 10.60 15,642,235 +0.19(+1.83%)
Oct 04, 2016 10.54 10.66 10.35 10.41 19,647,996 -0.12(-1.15%)
Oct 03, 2016 10.50 10.62 10.48 10.53 25,144,074 -0.05(-0.44%)
Sep 30, 2016 10.73 10.83 10.50 10.58 34,830,164 -0.07(-0.65%)
Sep 29, 2016 10.67 10.84 10.63 10.65 19,468,444 -0.07(-0.61%)
Sep 28, 2016 10.69 10.78 10.61 10.71 15,209,966 +0.06(+0.52%)
Sep 27, 2016 10.55 10.70 10.49 10.66 27,268,098 +0.06(+0.57%)
Sep 26, 2016 10.63 10.68 10.53 10.60 17,438,016 -0.09(-0.83%)
Sep 23, 2016 10.75 10.82 10.65 10.68 15,588,115 -0.12(-1.12%)
Sep 22, 2016 10.76 10.94 10.76 10.80 22,024,030 +0.06(+0.52%)
Sep 21, 2016 10.51 10.75 10.49 10.75 22,964,702 +0.23(+2.21%)
Sep 20, 2016 10.58 10.67 10.52 10.52 20,796,140 -0.03(-0.26%)
Sep 19, 2016 10.40 10.69 10.40 10.54 25,828,372 +0.20(+1.89%)
Sep 16, 2016 10.26 10.38 10.21 10.35 35,165,968 +0.06(+0.59%)
Sep 15, 2016 9.912 10.29 9.898 10.29 27,763,634 +0.36(+3.60%)
Sep 14, 2016 9.824 9.956 9.805 9.931 23,610,570 +0.09(+0.95%)
Sep 13, 2016 9.810 9.935 9.786 9.838 25,816,616 -0.06(-0.61%)
Sep 12, 2016 9.633 9.956 9.591 9.898 27,424,878 +0.17(+1.77%)
Sep 09, 2016 9.833 9.982 9.726 9.726 33,909,608 -0.21(-2.15%)
Sep 08, 2016 10.23 10.32 9.912 9.940 62,910,968 -0.33(-3.21%)
Sep 07, 2016 10.23 10.38 10.00 10.27 44,142,800 +0.11(+1.05%)
Sep 06, 2016 10.31 10.31 10.11 10.16 18,362,248 -0.16(-1.58%)
Sep 02, 2016 10.31 10.33 10.33 10.33 14,126,325 +0.02(+0.23%)
Sep 01, 2016 9.963 10.38 9.800 10.30 40,683,056 +0.32(+3.17%)
Aug 31, 2016 10.01 10.08 9.838 9.986 20,562,546 -0.05(-0.46%)
Aug 30, 2016 10.15 10.21 9.972 10.03 19,711,312 -0.12(-1.19%)
Aug 29, 2016 10.12 10.29 10.10 10.15 12,670,970 +0.03(+0.28%)
Aug 26, 2016 10.18 10.27 10.05 10.13 11,379,408 -0.03(-0.27%)
Aug 25, 2016 10.06 10.20 9.972 10.15 15,420,946 +0.07(+0.69%)
Aug 24, 2016 10.19 10.25 10.07 10.08 9,707,283 -0.11(-1.09%)
Aug 23, 2016 10.24 10.26 10.17 10.20 17,023,622 -0.00(-0.05%)
Aug 22, 2016 10.14 10.22 10.06 10.20 9,550,189 +0.03(+0.27%)
Aug 19, 2016 10.13 10.21 10.11 10.17 12,994,567 +0.01(+0.09%)
Aug 18, 2016 10.01 10.18 10.01 10.16 14,450,210 +0.10(+1.02%)
Aug 17, 2016 10.26 10.32 9.986 10.06 21,013,832 -0.20(-1.95%)
Aug 16, 2016 10.18 10.31 10.14 10.26 13,124,280 +0.03(+0.27%)
Aug 15, 2016 10.20 10.32 10.18 10.23 15,397,485 +0.06(+0.55%)
Aug 12, 2016 10.08 10.21 9.993 10.18 22,716,732 +0.05(+0.50%)
Aug 11, 2016 10.04 10.16 10.00 10.13 16,296,453 +0.11(+1.07%)
Aug 10, 2016 10.10 10.11 9.963 10.02 12,237,577 -0.07(-0.69%)
Aug 09, 2016 10.10 10.16 10.05 10.09 17,333,634 +0.02(+0.23%)
Aug 08, 2016 10.23 10.31 10.03 10.07 16,726,253 -0.12(-1.19%)
Aug 05, 2016 10.15 10.32 10.12 10.19 20,414,816 +0.07(+0.69%)
Aug 04, 2016 9.986 10.19 9.977 10.12 19,200,356 +0.12(+1.16%)
Aug 03, 2016 9.656 10.00 9.614 10.00 29,893,938 +0.34(+3.56%)
Aug 02, 2016 9.777 9.810 9.598 9.656 23,715,692 -0.14(-1.47%)
Aug 01, 2016 9.828 10.04 9.591 9.800 29,888,406 +0.03(+0.29%)
Jul 29, 2016 9.447 10.18 9.345 9.772 67,670,640 +0.33(+3.50%)
Jul 28, 2016 9.438 9.498 9.368 9.442 9,372,827 -0.02(-0.20%)
Jul 27, 2016 9.531 9.607 9.418 9.461 14,095,842 -0.05(-0.49%)
Jul 26, 2016 9.387 9.512 9.366 9.507 17,094,908 +0.11(+1.19%)
Jul 25, 2016 9.461 9.526 9.387 9.396 20,896,272 +0.07(+0.80%)
Jul 22, 2016 9.215 9.321 9.177 9.321 17,995,830 +0.14(+1.52%)
Jul 21, 2016 9.312 9.373 9.161 9.182 19,569,124 -0.14(-1.55%)
Jul 20, 2016 9.205 9.335 9.170 9.326 11,430,054 +0.13(+1.36%)
Jul 19, 2016 9.154 9.270 9.149 9.201 11,904,838 +0.00(+0.00%)
Jul 18, 2016 9.168 9.289 9.136 9.201 12,649,536 +0.01(+0.10%)
Jul 15, 2016 9.335 9.377 9.154 9.191 18,810,976 -0.10(-1.10%)
Jul 14, 2016 9.122 9.376 9.122 9.294 32,091,496 +0.23(+2.51%)
Jul 13, 2016 9.154 9.187 8.973 9.066 14,766,975 -0.09(-0.96%)
Jul 12, 2016 9.033 9.252 9.033 9.154 27,857,938 +0.16(+1.81%)
Jul 11, 2016 8.903 9.050 8.898 8.991 21,857,204 +0.14(+1.58%)
Jul 08, 2016 8.722 8.852 8.636 8.852 23,442,068 +0.26(+3.09%)
Jul 07, 2016 8.526 8.699 8.526 8.587 13,501,454 +0.03(+0.38%)
Jul 06, 2016 8.368 8.568 8.331 8.554 15,624,634 +0.09(+1.10%)
Jul 05, 2016 8.550 8.568 8.341 8.461 13,195,691 -0.13(-1.57%)
Jul 01, 2016 8.587 8.596 8.596 8.596 19,204,704 +0.10(+1.20%)
Jun 30, 2016 8.331 8.601 8.316 8.494 26,860,376 +0.23(+2.76%)
Jun 29, 2016 8.248 8.327 8.185 8.266 17,766,688 +0.18(+2.18%)
Jun 28, 2016 8.136 8.169 7.952 8.089 29,329,828 +0.09(+1.16%)
Jun 27, 2016 8.368 8.373 7.887 7.996 39,829,996 -0.45(-5.29%)
Jun 24, 2016 8.652 8.871 8.420 8.443 54,678,564 -0.69(-7.58%)
Jun 23, 2016 9.005 9.154 8.991 9.136 21,906,032 +0.20(+2.29%)
Jun 22, 2016 9.140 9.187 8.926 8.931 22,742,492 -0.26(-2.78%)
Jun 21, 2016 9.024 9.229 8.954 9.187 24,859,906 +0.18(+1.96%)
Jun 20, 2016 8.936 9.117 8.908 9.010 34,133,896 +0.20(+2.32%)
Jun 17, 2016 8.643 8.838 8.596 8.805 35,794,072 +0.13(+1.50%)
Jun 16, 2016 8.685 8.754 8.636 8.675 26,520,430 -0.07(-0.74%)
Jun 15, 2016 8.568 8.861 8.559 8.740 25,741,640 +0.23(+2.68%)
Jun 14, 2016 8.587 8.666 8.468 8.513 30,877,774 -0.13(-1.56%)
Jun 13, 2016 8.838 8.903 8.638 8.647 21,825,986 -0.24(-2.72%)
Jun 10, 2016 8.977 8.987 8.787 8.889 21,145,242 -0.20(-2.20%)
Jun 09, 2016 9.015 9.136 8.987 9.089 20,165,904 +0.09(+1.03%)
Jun 08, 2016 8.959 9.122 8.926 8.996 34,029,508 +0.09(+0.99%)
Jun 07, 2016 8.759 8.947 8.726 8.908 30,709,196 +0.12(+1.38%)
Jun 06, 2016 8.499 8.819 8.499 8.787 27,620,758 +0.28(+3.31%)
Jun 03, 2016 8.529 8.575 8.473 8.506 20,032,624 -0.07(-0.81%)
Jun 02, 2016 8.408 8.589 8.408 8.575 29,477,316 +0.10(+1.15%)
Jun 01, 2016 8.487 8.519 8.408 8.478 26,518,392 -0.08(-0.97%)
May 31, 2016 8.343 8.561 8.232 8.561 53,832,808 +0.10(+1.15%)
May 27, 2016 8.093 8.464 8.464 8.464 49,530,904 +0.40(+5.00%)
May 26, 2016 7.880 8.200 7.806 8.061 46,887,164 +0.02(+0.23%)
May 25, 2016 8.496 8.575 7.935 8.042 94,582,432 +0.51(+6.77%)
May 24, 2016 7.463 7.574 7.412 7.532 27,015,418 +0.08(+1.12%)
May 23, 2016 7.361 7.541 7.356 7.449 18,661,278 +0.09(+1.26%)
May 20, 2016 7.305 7.412 7.259 7.356 19,379,896 +0.04(+0.57%)
May 19, 2016 7.189 7.319 7.129 7.314 14,422,029 +0.05(+0.70%)
May 18, 2016 7.319 7.384 7.191 7.263 14,188,214 -0.07(-0.95%)
May 17, 2016 7.361 7.509 7.273 7.333 31,482,248 -0.06(-0.88%)
May 16, 2016 7.305 7.460 7.282 7.398 19,027,078 +0.09(+1.20%)
May 13, 2016 7.370 7.470 7.273 7.310 14,646,586 -0.06(-0.82%)
May 12, 2016 7.458 7.481 7.348 7.370 11,689,669 -0.06(-0.75%)
May 11, 2016 7.365 7.581 7.361 7.426 13,958,784 +0.06(+0.82%)
May 10, 2016 7.365 7.370 7.236 7.365 10,272,937 +0.01(+0.19%)
May 09, 2016 7.282 7.398 7.263 7.351 10,664,781 +0.04(+0.51%)
May 06, 2016 7.245 7.351 7.212 7.314 10,751,655 +0.03(+0.38%)
May 05, 2016 7.393 7.402 7.249 7.287 7,592,445 -0.10(-1.32%)
May 04, 2016 7.324 7.416 7.268 7.384 14,320,405 +0.00(+0.00%)
May 03, 2016 7.523 7.532 7.314 7.384 23,873,286 -0.22(-2.87%)
May 02, 2016 7.722 7.764 7.546 7.602 18,254,294 -0.12(-1.56%)
Apr 29, 2016 7.829 7.838 7.653 7.722 15,293,643 -0.17(-2.17%)
Apr 28, 2016 7.959 8.058 7.843 7.894 10,327,400 -0.13(-1.62%)
Apr 27, 2016 8.019 8.121 7.996 8.024 13,729,000 -0.02(-0.29%)
Apr 26, 2016 7.996 8.095 7.986 8.047 13,560,815 +0.07(+0.87%)
Apr 25, 2016 8.047 8.070 7.796 7.977 12,603,891 -0.13(-1.60%)
Apr 22, 2016 8.084 8.204 8.033 8.107 17,168,674 +0.01(+0.17%)
Apr 21, 2016 8.037 8.223 8.028 8.093 12,880,542 +0.03(+0.34%)
Apr 20, 2016 7.912 8.112 7.912 8.065 11,736,563 +0.07(+0.93%)
Apr 19, 2016 8.093 8.102 7.952 7.991 13,893,063 -0.09(-1.15%)
Apr 18, 2016 7.977 8.105 7.945 8.084 12,214,120 +0.02(+0.23%)
Apr 15, 2016 8.070 8.102 7.810 8.065 25,591,174 +0.06(+0.81%)
Apr 14, 2016 8.047 8.065 7.908 8.000 14,274,931 -0.11(-1.37%)
Apr 13, 2016 8.014 8.116 7.949 8.112 17,784,032 +0.12(+1.51%)
Apr 12, 2016 8.209 8.232 7.963 7.991 18,959,078 -0.23(-2.76%)
Apr 11, 2016 8.320 8.371 8.186 8.218 12,682,248 -0.07(-0.89%)
Apr 08, 2016 8.274 8.480 8.255 8.292 15,705,911 +0.07(+0.85%)
Apr 07, 2016 8.246 8.362 8.170 8.223 20,308,658 -0.10(-1.22%)
Apr 06, 2016 8.181 8.334 8.093 8.325 22,419,536 +0.16(+1.99%)
Apr 05, 2016 8.283 8.302 8.139 8.163 17,906,486 -0.20(-2.38%)
Apr 04, 2016 8.552 8.552 8.311 8.362 16,540,796 -0.17(-1.96%)
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.