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

Hewlett Packard Enterprise Comp (NY: HPE )

20.14 -0.21 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2017 11.57 11.62 11.49 11.58 14,936,558 +0.00(+0.00%)
Apr 27, 2017 11.56 11.60 11.45 11.58 22,230,864 +0.01(+0.11%)
Apr 26, 2017 11.50 11.67 11.45 11.56 17,588,984 +0.06(+0.49%)
Apr 25, 2017 11.49 11.55 11.45 11.51 13,734,228 +0.05(+0.43%)
Apr 24, 2017 11.34 11.52 11.31 11.46 22,603,706 +0.19(+1.65%)
Apr 21, 2017 11.37 11.38 11.20 11.27 19,717,386 -0.12(-1.04%)
Apr 20, 2017 11.33 11.44 11.29 11.39 16,484,602 +0.11(+0.94%)
Apr 19, 2017 11.28 11.37 11.24 11.29 11,751,787 +0.02(+0.17%)
Apr 18, 2017 11.24 11.31 11.18 11.27 12,889,624 +0.01(+0.11%)
Apr 17, 2017 11.20 11.27 11.17 11.25 12,777,136 +0.07(+0.67%)
Apr 13, 2017 11.19 11.29 11.17 11.18 26,200,148 -0.04(-0.33%)
Apr 12, 2017 11.39 11.40 11.15 11.22 22,083,150 -0.08(-0.72%)
Apr 11, 2017 11.35 11.40 11.24 11.30 18,253,096 -0.07(-0.66%)
Apr 10, 2017 11.40 11.50 11.33 11.37 35,468,916 +0.01(+0.11%)
Apr 07, 2017 11.15 11.47 11.13 11.36 45,293,860 +0.16(+1.44%)
Apr 06, 2017 11.17 11.27 11.13 11.20 19,946,102 +0.07(+0.67%)
Apr 05, 2017 11.17 11.25 11.05 11.12 30,585,152 +0.00(+0.00%)
Apr 04, 2017 10.81 11.13 10.78 11.12 30,654,126 +0.21(+1.88%)
Apr 03, 2017 11.19 11.22 10.76 10.92 51,515,552 -0.12(-1.04%)
Mar 31, 2017 10.91 11.17 10.91 11.03 30,556,736 +0.04(+0.34%)
Mar 30, 2017 10.99 11.09 10.95 11.00 19,220,786 -0.02(-0.21%)
Mar 29, 2017 10.71 11.14 10.66 11.02 37,008,432 +0.31(+2.87%)
Mar 28, 2017 10.56 10.81 10.54 10.71 18,098,508 +0.13(+1.28%)
Mar 27, 2017 10.50 10.64 10.42 10.58 14,367,348 -0.02(-0.22%)
Mar 24, 2017 10.64 10.82 10.54 10.60 19,705,604 -0.01(-0.13%)
Mar 23, 2017 10.45 10.69 10.42 10.61 20,968,844 +0.14(+1.33%)
Mar 22, 2017 10.34 10.50 10.29 10.47 19,530,740 +0.12(+1.12%)
Mar 21, 2017 10.68 10.74 10.34 10.36 34,848,688 -0.33(-3.05%)
Mar 20, 2017 10.60 10.74 10.55 10.68 18,414,312 +0.05(+0.44%)
Mar 17, 2017 10.54 10.70 10.48 10.64 26,591,358 +0.10(+0.93%)
Mar 16, 2017 10.57 10.64 10.47 10.54 22,119,482 -0.02(-0.22%)
Mar 15, 2017 10.35 10.64 10.29 10.56 30,101,522 +0.21(+2.07%)
Mar 14, 2017 10.35 10.40 10.25 10.35 21,669,562 -0.04(-0.40%)
Mar 13, 2017 10.33 10.44 10.32 10.39 21,669,584 -0.01(-0.05%)
Mar 10, 2017 10.47 10.55 10.32 10.40 23,998,346 -0.05(-0.45%)
Mar 09, 2017 10.47 10.55 10.40 10.44 23,731,062 -0.07(-0.66%)
Mar 08, 2017 10.60 10.62 10.49 10.51 27,336,112 -0.09(-0.88%)
Mar 07, 2017 10.68 10.78 10.55 10.61 29,898,306 -0.12(-1.08%)
Mar 06, 2017 10.62 10.75 10.61 10.72 33,480,104 +0.01(+0.09%)
Mar 03, 2017 10.65 10.82 10.63 10.71 24,889,922 +0.05(+0.44%)
Mar 02, 2017 10.75 10.79 10.62 10.67 23,161,392 -0.11(-0.99%)
Mar 01, 2017 10.69 10.83 10.66 10.77 28,556,614 +0.17(+1.58%)
Feb 28, 2017 10.26 10.63 10.22 10.61 39,470,580 +0.24(+2.29%)
Feb 27, 2017 10.58 10.58 10.35 10.37 40,860,840 -0.30(-2.83%)
Feb 24, 2017 10.28 10.68 10.27 10.67 100,871,152 -0.79(-6.89%)
Feb 23, 2017 11.54 11.55 11.39 11.46 28,519,214 -0.06(-0.48%)
Feb 22, 2017 11.41 11.56 11.39 11.52 16,443,878 +0.06(+0.49%)
Feb 21, 2017 11.34 11.48 11.32 11.46 20,307,800 +0.12(+1.07%)
Feb 17, 2017 11.34 11.34 11.34 0 +0.03(+0.29%)
Feb 16, 2017 11.33 11.38 11.25 11.31 14,736,597 -0.02(-0.21%)
Feb 15, 2017 11.26 11.36 11.20 11.33 14,709,289 +0.11(+0.99%)
Feb 14, 2017 11.19 11.22 11.14 11.22 20,992,160 +0.01(+0.08%)
Feb 13, 2017 11.16 11.26 11.14 11.21 13,916,420 +0.06(+0.54%)
Feb 10, 2017 11.19 11.27 11.15 11.15 17,882,324 -0.04(-0.37%)
Feb 09, 2017 10.98 11.21 10.95 11.19 15,082,109 +0.21(+1.90%)
Feb 08, 2017 10.98 11.10 10.95 10.98 13,092,363 -0.03(-0.25%)
Feb 07, 2017 10.94 11.06 10.93 11.01 13,996,421 +0.07(+0.64%)
Feb 06, 2017 10.85 11.00 10.83 10.94 11,818,540 +0.02(+0.17%)
Feb 03, 2017 10.57 10.96 10.57 10.92 28,903,176 +0.38(+3.57%)
Feb 02, 2017 10.35 10.57 10.35 10.55 17,851,666 +0.05(+0.44%)
Feb 01, 2017 10.56 10.59 10.40 10.50 20,956,048 -0.04(-0.40%)
Jan 31, 2017 10.29 10.55 10.15 10.54 26,863,628 +0.25(+2.39%)
Jan 30, 2017 10.45 10.45 10.22 10.29 20,107,210 -0.19(-1.77%)
Jan 27, 2017 10.56 10.60 10.45 10.48 14,652,680 -0.03(-0.31%)
Jan 26, 2017 10.67 10.73 10.51 10.51 13,199,056 -0.17(-1.57%)
Jan 25, 2017 10.70 10.75 10.61 10.68 15,697,867 +0.04(+0.39%)
Jan 24, 2017 10.55 10.73 10.53 10.64 17,687,780 +0.15(+1.42%)
Jan 23, 2017 10.61 10.66 10.41 10.49 19,526,514 -0.14(-1.36%)
Jan 20, 2017 10.59 10.64 10.52 10.63 19,482,352 +0.05(+0.48%)
Jan 19, 2017 10.59 10.63 10.54 10.58 12,476,080 -0.04(-0.39%)
Jan 18, 2017 10.58 10.69 10.50 10.62 18,179,148 +0.08(+0.75%)
Jan 17, 2017 10.61 10.69 10.52 10.55 12,699,791 -0.12(-1.09%)
Jan 13, 2017 10.66 10.66 10.66 0 +0.09(+0.84%)
Jan 12, 2017 10.56 10.62 10.42 10.57 17,800,768 -0.00(-0.04%)
Jan 11, 2017 10.65 10.68 10.51 10.58 19,960,454 -0.09(-0.83%)
Jan 10, 2017 10.55 10.69 10.46 10.67 28,983,368 +0.18(+1.73%)
Jan 09, 2017 10.75 10.77 10.46 10.49 30,752,376 -0.25(-2.34%)
Jan 06, 2017 10.95 10.95 10.42 10.74 31,287,804 -0.21(-1.95%)
Jan 05, 2017 10.90 10.96 10.84 10.95 24,864,454 +0.05(+0.47%)
Jan 04, 2017 10.83 11.02 10.80 10.90 14,967,719 +0.12(+1.08%)
Jan 03, 2017 10.78 10.91 10.68 10.78 17,334,602 +0.03(+0.26%)
Dec 30, 2016 10.75 10.75 10.75 0 -0.09(-0.86%)
Dec 29, 2016 10.82 10.91 10.77 10.85 11,079,349 +0.02(+0.17%)
Dec 28, 2016 11.07 11.07 10.82 10.83 14,190,158 -0.20(-1.85%)
Dec 27, 2016 11.07 11.11 10.98 11.03 8,143,775 -0.04(-0.34%)
Dec 23, 2016 11.07 11.07 11.07 0 +0.03(+0.25%)
Dec 22, 2016 11.11 11.15 10.93 11.04 13,775,337 -0.06(-0.54%)
Dec 21, 2016 11.08 11.17 11.08 11.10 11,664,732 +0.02(+0.21%)
Dec 20, 2016 11.05 11.15 10.99 11.08 19,510,988 +0.05(+0.46%)
Dec 19, 2016 10.88 11.11 10.88 11.03 14,630,777 +0.11(+1.02%)
Dec 16, 2016 10.98 11.05 10.87 10.92 44,375,212 -0.11(-1.01%)
Dec 15, 2016 11.08 11.09 11.00 11.03 34,647,532 -0.09(-0.79%)
Dec 14, 2016 11.03 11.33 11.03 11.12 21,127,532 -0.00(-0.04%)
Dec 13, 2016 11.08 11.26 11.04 11.12 23,118,220 +0.01(+0.13%)
Dec 12, 2016 11.20 11.26 11.02 11.11 26,573,632 -0.27(-2.34%)
Dec 09, 2016 11.40 11.49 11.29 11.37 28,690,922 -0.06(-0.53%)
Dec 08, 2016 11.44 11.50 11.37 11.43 15,300,398 -0.02(-0.16%)
Dec 07, 2016 11.06 11.50 11.05 11.45 35,077,160 +0.33(+3.00%)
Dec 06, 2016 11.21 11.22 11.09 11.12 21,168,038 -0.12(-1.03%)
Dec 05, 2016 11.10 11.24 11.06 11.23 22,135,774 +0.17(+1.51%)
Dec 02, 2016 10.84 11.09 10.83 11.07 15,817,710 +0.22(+2.05%)
Dec 01, 2016 11.04 11.09 10.83 10.84 26,237,484 -0.20(-1.81%)
Nov 30, 2016 11.04 11.09 10.97 11.04 31,186,868 +0.03(+0.25%)
Nov 29, 2016 10.78 11.09 10.78 11.02 30,351,056 +0.19(+1.71%)
Nov 28, 2016 10.66 10.85 10.62 10.83 46,987,208 +0.06(+0.52%)
Nov 25, 2016 10.68 10.85 10.54 10.78 22,945,212 -0.15(-1.40%)
Nov 23, 2016 10.93 10.93 10.93 0 +0.32(+2.97%)
Nov 22, 2016 10.72 10.83 10.49 10.61 52,073,808 -0.12(-1.08%)
Nov 21, 2016 10.87 10.93 10.59 10.73 50,220,684 -0.09(-0.82%)
Nov 18, 2016 10.99 11.07 10.80 10.82 35,757,124 -0.13(-1.23%)
Nov 17, 2016 10.89 10.98 10.79 10.95 23,489,894 +0.03(+0.30%)
Nov 16, 2016 10.82 10.97 10.77 10.92 24,887,190 +0.06(+0.51%)
Nov 15, 2016 10.89 10.92 10.74 10.86 31,839,922 +0.03(+0.26%)
Nov 14, 2016 10.84 10.96 10.71 10.84 26,659,898 +0.02(+0.17%)
Nov 11, 2016 10.68 10.85 10.64 10.82 20,361,526 +0.11(+1.04%)
Nov 10, 2016 10.84 10.99 10.63 10.71 27,994,298 -0.07(-0.69%)
Nov 09, 2016 10.41 10.93 10.38 10.78 33,092,262 -0.00(-0.04%)
Nov 08, 2016 10.72 10.90 10.62 10.78 27,542,980 +0.06(+0.56%)
Nov 07, 2016 10.39 10.76 10.38 10.72 23,283,426 +0.50(+4.86%)
Nov 04, 2016 10.04 10.39 9.986 10.23 16,627,606 +0.11(+1.10%)
Nov 03, 2016 10.24 10.29 10.10 10.12 15,081,421 -0.10(-1.00%)
Nov 02, 2016 10.23 10.29 10.15 10.22 17,946,952 -0.03(-0.27%)
Nov 01, 2016 10.40 10.47 10.10 10.25 15,901,750 -0.18(-1.74%)
Oct 31, 2016 10.33 10.45 10.31 10.43 17,543,038 +0.14(+1.35%)
Oct 28, 2016 10.30 10.44 10.21 10.29 16,177,379 -0.01(-0.09%)
Oct 27, 2016 10.15 10.39 10.15 10.30 27,250,318 +0.18(+1.79%)
Oct 26, 2016 9.991 10.12 9.963 10.12 16,382,791 +0.09(+0.93%)
Oct 25, 2016 10.07 9.926 10.02 19,924,994 -0.04(-0.37%)
Oct 24, 2016 10.06 10.11 10.02 10.06 19,489,390 +0.02(+0.23%)
Oct 21, 2016 10.07 10.08 9.954 10.04 25,788,712 -0.12(-1.14%)
Oct 20, 2016 10.04 10.17 9.996 10.15 22,823,354 +0.07(+0.69%)
Oct 19, 2016 10.03 10.20 10.00 10.08 37,688,864 +0.12(+1.21%)
Oct 18, 2016 9.996 10.02 9.792 9.963 25,180,288 +0.09(+0.94%)
Oct 17, 2016 9.977 10.07 9.843 9.870 25,095,862 -0.12(-1.21%)
Oct 14, 2016 9.996 10.19 9.966 9.991 29,223,694 -0.11(-1.06%)
Oct 13, 2016 10.11 10.19 9.959 10.10 29,762,344 -0.11(-1.09%)
Oct 12, 2016 10.25 10.26 10.12 10.21 16,728,209 +0.01(+0.09%)
Oct 11, 2016 10.44 10.44 10.16 10.20 21,785,778 -0.24(-2.31%)
Oct 10, 2016 10.43 10.53 10.41 10.44 19,830,566 +0.07(+0.72%)
Oct 07, 2016 10.52 10.53 10.29 10.37 20,177,820 -0.14(-1.36%)
Oct 06, 2016 10.54 10.59 10.49 10.51 14,135,166 -0.06(-0.53%)
Oct 05, 2016 10.41 10.60 10.41 10.57 15,693,330 +0.19(+1.83%)
Oct 04, 2016 10.51 10.63 10.32 10.38 19,712,176 -0.12(-1.15%)
Oct 03, 2016 10.47 10.58 10.45 10.50 25,226,206 -0.05(-0.44%)
Sep 30, 2016 10.70 10.79 10.47 10.54 34,943,936 -0.07(-0.65%)
Sep 29, 2016 10.64 10.80 10.60 10.61 19,532,038 -0.06(-0.61%)
Sep 28, 2016 10.66 10.75 10.57 10.68 15,259,649 +0.06(+0.52%)
Sep 27, 2016 10.51 10.67 10.45 10.62 27,357,170 +0.06(+0.57%)
Sep 26, 2016 10.59 10.64 10.49 10.56 17,494,976 -0.09(-0.83%)
Sep 23, 2016 10.72 10.78 10.62 10.65 15,639,034 -0.12(-1.12%)
Sep 22, 2016 10.72 10.90 10.72 10.77 22,095,972 +0.06(+0.52%)
Sep 21, 2016 10.47 10.71 10.46 10.71 23,039,716 +0.23(+2.21%)
Sep 20, 2016 10.54 10.63 10.48 10.48 20,864,070 -0.03(-0.26%)
Sep 19, 2016 10.37 10.66 10.36 10.51 25,912,740 +0.19(+1.89%)
Sep 16, 2016 10.23 10.34 10.18 10.32 35,280,836 +0.06(+0.59%)
Sep 15, 2016 9.880 10.26 9.866 10.26 27,854,324 +0.36(+3.60%)
Sep 14, 2016 9.792 9.924 9.773 9.898 23,687,694 +0.09(+0.95%)
Sep 13, 2016 9.778 9.903 9.755 9.806 25,900,946 -0.06(-0.61%)
Sep 12, 2016 9.602 9.924 9.560 9.866 27,514,462 +0.17(+1.77%)
Sep 09, 2016 9.801 9.949 9.694 9.694 34,020,372 -0.21(-2.15%)
Sep 08, 2016 10.19 10.29 9.880 9.907 63,116,468 -0.33(-3.21%)
Sep 07, 2016 10.20 10.34 9.968 10.24 44,286,992 +0.11(+1.05%)
Sep 06, 2016 10.28 10.28 10.08 10.13 18,422,228 -0.16(-1.58%)
Sep 02, 2016 10.27 10.29 10.29 10.29 14,172,468 +0.02(+0.23%)
Sep 01, 2016 9.931 10.34 9.768 10.27 40,815,944 +0.32(+3.17%)
Aug 31, 2016 9.982 10.05 9.806 9.954 20,629,712 -0.05(-0.46%)
Aug 30, 2016 10.12 10.18 9.940 10.00 19,775,698 -0.12(-1.19%)
Aug 29, 2016 10.08 10.26 10.07 10.12 12,712,360 +0.03(+0.28%)
Aug 26, 2016 10.15 10.24 10.01 10.09 11,416,579 -0.03(-0.27%)
Aug 25, 2016 10.02 10.16 9.940 10.12 15,471,318 +0.07(+0.69%)
Aug 24, 2016 10.16 10.22 10.04 10.05 9,738,992 -0.11(-1.09%)
Aug 23, 2016 10.21 10.23 10.14 10.16 17,079,230 -0.00(-0.05%)
Aug 22, 2016 10.11 10.18 10.02 10.17 9,581,385 +0.03(+0.27%)
Aug 19, 2016 10.09 10.18 10.07 10.14 13,037,014 +0.01(+0.09%)
Aug 18, 2016 9.982 10.14 9.982 10.13 14,497,411 +0.10(+1.02%)
Aug 17, 2016 10.22 10.28 9.954 10.03 21,082,474 -0.20(-1.95%)
Aug 16, 2016 10.15 10.27 10.11 10.23 13,167,150 +0.03(+0.27%)
Aug 15, 2016 10.16 10.28 10.15 10.20 15,447,781 +0.06(+0.55%)
Aug 12, 2016 10.05 10.18 9.961 10.14 22,790,936 +0.05(+0.51%)
Aug 11, 2016 10.00 10.13 9.972 10.09 16,349,685 +0.11(+1.07%)
Aug 10, 2016 10.07 10.08 9.931 9.986 12,277,551 -0.07(-0.69%)
Aug 09, 2016 10.07 10.13 10.02 10.06 17,390,254 +0.02(+0.23%)
Aug 08, 2016 10.19 10.27 10.00 10.03 16,780,888 -0.12(-1.19%)
Aug 05, 2016 10.12 10.29 10.09 10.15 20,481,502 +0.07(+0.69%)
Aug 04, 2016 9.954 10.16 9.945 10.08 19,263,074 +0.12(+1.16%)
Aug 03, 2016 9.625 9.972 9.583 9.968 29,991,586 +0.34(+3.56%)
Aug 02, 2016 9.745 9.778 9.567 9.625 23,793,158 -0.14(-1.47%)
Aug 01, 2016 9.796 10.00 9.560 9.768 29,986,036 +0.03(+0.29%)
Jul 29, 2016 9.416 10.15 9.314 9.741 67,891,688 +0.33(+3.50%)
Jul 28, 2016 9.407 9.467 9.337 9.412 9,403,443 -0.02(-0.20%)
Jul 27, 2016 9.500 9.576 9.388 9.430 14,141,886 -0.05(-0.49%)
Jul 26, 2016 9.356 9.481 9.335 9.476 17,150,748 +0.11(+1.19%)
Jul 25, 2016 9.430 9.495 9.356 9.365 20,964,530 +0.07(+0.80%)
Jul 22, 2016 9.185 9.291 9.147 9.291 18,054,614 +0.14(+1.52%)
Jul 21, 2016 9.282 9.342 9.131 9.152 19,633,046 -0.14(-1.55%)
Jul 20, 2016 9.175 9.305 9.141 9.296 11,467,390 +0.13(+1.36%)
Jul 19, 2016 9.124 9.240 9.120 9.171 11,943,726 +0.00(+0.00%)
Jul 18, 2016 9.138 9.259 9.106 9.171 12,690,856 +0.01(+0.10%)
Jul 15, 2016 9.305 9.347 9.124 9.161 18,872,422 -0.10(-1.10%)
Jul 14, 2016 9.092 9.345 9.092 9.263 32,196,322 +0.23(+2.51%)
Jul 13, 2016 9.124 9.157 8.944 9.036 14,815,211 -0.09(-0.97%)
Jul 12, 2016 9.004 9.222 9.004 9.124 27,948,936 +0.16(+1.81%)
Jul 11, 2016 8.874 9.020 8.869 8.962 21,928,602 +0.14(+1.58%)
Jul 08, 2016 8.693 8.823 8.608 8.823 23,518,642 +0.26(+3.09%)
Jul 07, 2016 8.499 8.670 8.499 8.559 13,545,557 +0.03(+0.38%)
Jul 06, 2016 8.341 8.540 8.304 8.527 15,675,672 +0.09(+1.10%)
Jul 05, 2016 8.522 8.540 8.313 8.434 13,238,795 -0.13(-1.57%)
Jul 01, 2016 8.559 8.568 8.568 8.568 19,267,436 +0.10(+1.20%)
Jun 30, 2016 8.304 8.573 8.289 8.466 26,948,116 +0.23(+2.76%)
Jun 29, 2016 8.221 8.299 8.158 8.239 17,824,722 +0.18(+2.18%)
Jun 28, 2016 8.109 8.142 7.926 8.063 29,425,634 +0.09(+1.16%)
Jun 27, 2016 8.341 8.346 7.862 7.970 39,960,100 -0.44(-5.29%)
Jun 24, 2016 8.624 8.842 8.392 8.415 54,857,172 -0.69(-7.58%)
Jun 23, 2016 8.976 9.124 8.962 9.106 21,977,588 +0.20(+2.29%)
Jun 22, 2016 9.110 9.157 8.897 8.902 22,816,780 -0.25(-2.78%)
Jun 21, 2016 8.995 9.198 8.925 9.157 24,941,110 +0.18(+1.96%)
Jun 20, 2016 8.907 9.087 8.879 8.981 34,245,392 +0.20(+2.32%)
Jun 17, 2016 8.615 8.809 8.568 8.777 35,910,992 +0.13(+1.50%)
Jun 16, 2016 8.656 8.726 8.608 8.647 26,607,058 -0.06(-0.74%)
Jun 15, 2016 8.540 8.832 8.531 8.712 25,825,724 +0.23(+2.68%)
Jun 14, 2016 8.559 8.638 8.441 8.485 30,978,636 -0.13(-1.56%)
Jun 13, 2016 8.809 8.874 8.610 8.619 21,897,280 -0.24(-2.72%)
Jun 10, 2016 8.948 8.957 8.758 8.860 21,214,314 -0.20(-2.20%)
Jun 09, 2016 8.985 9.106 8.957 9.059 20,231,776 +0.09(+1.03%)
Jun 08, 2016 8.930 9.092 8.897 8.967 34,140,668 +0.09(+0.99%)
Jun 07, 2016 8.730 8.918 8.698 8.879 30,809,508 +0.12(+1.38%)
Jun 06, 2016 8.471 8.791 8.471 8.758 27,710,982 +0.27(+3.18%)
Jun 03, 2016 8.512 8.558 8.456 8.489 20,072,790 -0.07(-0.81%)
Jun 02, 2016 8.391 8.572 8.391 8.558 29,536,422 +0.10(+1.15%)
Jun 01, 2016 8.470 8.502 8.391 8.461 26,571,564 -0.08(-0.97%)
May 31, 2016 8.327 8.544 8.216 8.544 53,940,748 +0.10(+1.15%)
May 27, 2016 8.077 8.447 8.447 8.447 49,630,220 +0.40(+5.00%)
May 26, 2016 7.864 8.183 7.790 8.044 46,981,176 +0.02(+0.23%)
May 25, 2016 8.479 8.558 7.920 8.026 94,772,080 +0.51(+6.77%)
May 24, 2016 7.448 7.559 7.397 7.517 27,069,586 +0.08(+1.12%)
May 23, 2016 7.346 7.526 7.341 7.434 18,698,696 +0.09(+1.26%)
May 20, 2016 7.290 7.397 7.244 7.341 19,418,754 +0.04(+0.57%)
May 19, 2016 7.175 7.304 7.115 7.300 14,450,947 +0.05(+0.70%)
May 18, 2016 7.304 7.369 7.177 7.249 14,216,662 -0.07(-0.95%)
May 17, 2016 7.346 7.494 7.258 7.318 31,545,372 -0.06(-0.88%)
May 16, 2016 7.290 7.445 7.267 7.383 19,065,228 +0.09(+1.20%)
May 13, 2016 7.355 7.455 7.258 7.295 14,675,953 -0.06(-0.82%)
May 12, 2016 7.443 7.466 7.334 7.355 11,713,108 -0.06(-0.75%)
May 11, 2016 7.351 7.566 7.346 7.411 13,986,772 +0.06(+0.82%)
May 10, 2016 7.351 7.355 7.221 7.351 10,293,535 +0.01(+0.19%)
May 09, 2016 7.267 7.383 7.249 7.337 10,686,164 +0.04(+0.51%)
May 06, 2016 7.230 7.337 7.198 7.300 10,773,213 +0.03(+0.38%)
May 05, 2016 7.378 7.388 7.235 7.272 7,607,668 -0.10(-1.32%)
May 04, 2016 7.309 7.401 7.253 7.369 14,349,118 +0.00(+0.00%)
May 03, 2016 7.508 7.517 7.300 7.369 23,921,154 -0.22(-2.87%)
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.