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

Hewlett Packard Enterprise Comp (NY: HPE )

21.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 30, 2021 14.79 14.79 14.39 14.50 13,838,546 -0.32(-2.14%)
Apr 29, 2021 14.79 14.89 14.66 14.82 10,712,828 +0.20(+1.36%)
Apr 28, 2021 14.67 14.74 14.55 14.62 9,733,123 -0.05(-0.31%)
Apr 27, 2021 14.74 14.78 14.56 14.66 10,493,079 -0.03(-0.18%)
Apr 26, 2021 14.84 15.03 14.65 14.69 17,161,702 -0.17(-1.16%)
Apr 23, 2021 14.52 14.92 14.44 14.86 21,663,254 +0.38(+2.63%)
Apr 22, 2021 14.48 14.88 14.39 14.48 32,055,208 +0.01(+0.06%)
Apr 21, 2021 14.26 14.57 14.18 14.47 36,828,632 +0.22(+1.52%)
Apr 20, 2021 14.49 14.52 14.17 14.26 7,235,615 -0.19(-1.32%)
Apr 19, 2021 14.44 14.51 14.36 14.45 10,815,246 +0.01(+0.06%)
Apr 16, 2021 14.46 14.55 14.39 14.44 10,256,692 +0.10(+0.69%)
Apr 15, 2021 14.40 14.49 14.30 14.34 11,824,065 +0.05(+0.38%)
Apr 14, 2021 14.14 14.45 14.14 14.28 8,620,039 +0.10(+0.70%)
Apr 13, 2021 14.30 14.32 14.07 14.18 9,395,767 -0.14(-0.95%)
Apr 12, 2021 14.30 14.39 14.23 14.32 8,881,785 +0.03(+0.19%)
Apr 09, 2021 14.26 14.36 14.18 14.29 11,932,555 +0.05(+0.32%)
Apr 08, 2021 14.39 14.44 14.16 14.25 8,783,470 -0.14(-1.01%)
Apr 07, 2021 14.39 14.50 14.28 14.39 7,818,640 -0.02(-0.13%)
Apr 06, 2021 14.36 14.46 14.29 14.41 10,381,056 +0.01(+0.06%)
Apr 05, 2021 14.24 14.50 14.10 14.40 13,470,570 +0.19(+1.34%)
Apr 01, 2021 14.28 14.32 14.07 14.21 13,472,970 -0.04(-0.25%)
Mar 31, 2021 14.28 14.41 14.21 14.25 13,103,066 -0.04(-0.25%)
Mar 30, 2021 14.20 14.35 14.17 14.28 9,306,238 +0.11(+0.77%)
Mar 29, 2021 14.42 14.55 14.16 14.17 10,148,173 -0.32(-2.19%)
Mar 26, 2021 14.00 14.51 13.96 14.49 13,079,442 +0.61(+4.37%)
Mar 25, 2021 13.29 13.97 13.26 13.88 13,871,397 +0.52(+3.93%)
Mar 24, 2021 13.50 13.74 13.33 13.36 8,613,306 +0.00(+0.00%)
Mar 23, 2021 13.83 13.88 13.25 13.36 10,194,710 -0.52(-3.78%)
Mar 22, 2021 13.80 13.97 13.68 13.88 8,909,795 +0.05(+0.39%)
Mar 19, 2021 14.05 14.08 13.82 13.83 22,521,348 -0.27(-1.93%)
Mar 18, 2021 14.41 14.57 14.06 14.10 14,662,035 -0.41(-2.81%)
Mar 17, 2021 14.28 14.51 14.19 14.51 11,513,476 +0.26(+1.84%)
Mar 16, 2021 14.48 14.50 14.09 14.25 11,900,841 -0.28(-1.93%)
Mar 15, 2021 14.17 14.61 14.17 14.53 12,845,798 +0.22(+1.52%)
Mar 12, 2021 14.17 14.45 14.13 14.31 15,665,545 +0.28(+2.00%)
Mar 11, 2021 13.67 14.07 13.60 14.03 12,940,872 +0.32(+2.31%)
Mar 10, 2021 13.49 13.82 13.37 13.71 11,344,435 +0.26(+1.95%)
Mar 09, 2021 13.25 13.75 13.14 13.45 16,325,970 +0.15(+1.16%)
Mar 08, 2021 12.97 13.43 12.93 13.30 13,122,396 +0.37(+2.85%)
Mar 05, 2021 12.68 13.04 12.56 12.93 16,355,439 +0.32(+2.56%)
Mar 04, 2021 13.04 13.17 12.10 12.61 22,264,458 -0.47(-3.57%)
Mar 03, 2021 13.44 13.52 12.77 13.07 27,420,374 +0.05(+0.41%)
Mar 02, 2021 13.12 13.15 12.89 13.02 15,569,441 -0.09(-0.68%)
Mar 01, 2021 13.31 13.45 13.06 13.11 16,273,049 +0.04(+0.27%)
Feb 26, 2021 13.02 13.26 12.85 13.07 18,721,972 +0.06(+0.48%)
Feb 25, 2021 13.26 13.37 12.93 13.01 16,205,238 -0.31(-2.36%)
Feb 24, 2021 13.04 13.36 13.02 13.32 9,193,299 +0.33(+2.56%)
Feb 23, 2021 13.02 13.05 12.73 12.99 14,952,442 +0.00(+0.00%)
Feb 22, 2021 12.61 13.19 12.60 12.99 15,392,290 +0.31(+2.41%)
Feb 19, 2021 12.64 12.78 12.58 12.69 9,369,340 +0.17(+1.36%)
Feb 18, 2021 12.49 12.58 12.43 12.52 8,837,213 -0.05(-0.43%)
Feb 17, 2021 12.81 12.83 12.43 12.57 13,825,111 -0.27(-2.10%)
Feb 16, 2021 12.96 13.09 12.74 12.84 16,016,049 -0.07(-0.56%)
Feb 12, 2021 12.77 12.93 12.68 12.91 8,224,667 +0.17(+1.34%)
Feb 11, 2021 12.49 12.81 12.43 12.74 13,700,847 +0.21(+1.65%)
Feb 10, 2021 12.46 12.70 12.29 12.53 19,133,422 +0.32(+2.65%)
Feb 09, 2021 12.18 12.29 12.04 12.21 6,471,939 +0.09(+0.74%)
Feb 08, 2021 11.75 12.15 11.74 12.12 10,040,880 +0.32(+2.74%)
Feb 05, 2021 11.66 11.85 11.60 11.80 8,433,842 +0.16(+1.39%)
Feb 04, 2021 11.44 11.65 11.37 11.64 6,931,991 +0.22(+1.89%)
Feb 03, 2021 11.04 11.53 11.02 11.42 8,176,805 +0.33(+3.00%)
Feb 02, 2021 11.22 11.27 11.00 11.09 7,450,783 -0.03(-0.24%)
Feb 01, 2021 11.16 11.25 10.94 11.11 8,048,974 +0.04(+0.32%)
Jan 29, 2021 11.23 11.41 10.94 11.08 12,693,646 -0.20(-1.75%)
Jan 28, 2021 11.76 11.77 11.28 11.28 11,985,255 -0.46(-3.90%)
Jan 27, 2021 10.85 11.81 10.83 11.73 23,073,198 +0.76(+6.96%)
Jan 26, 2021 11.09 11.12 10.79 10.97 6,646,908 -0.07(-0.65%)
Jan 25, 2021 10.85 11.04 10.64 11.04 10,561,823 +0.14(+1.32%)
Jan 22, 2021 10.85 10.92 10.59 10.90 11,279,318 -0.11(-0.98%)
Jan 21, 2021 11.08 11.09 10.91 11.01 7,814,110 -0.07(-0.65%)
Jan 20, 2021 11.04 11.15 11.01 11.08 5,374,416 +0.03(+0.24%)
Jan 19, 2021 11.30 11.36 11.02 11.05 10,248,460 -0.21(-1.83%)
Jan 15, 2021 11.36 11.56 11.10 11.26 14,297,992 +0.05(+0.48%)
Jan 14, 2021 10.99 11.28 10.92 11.20 10,896,100 +0.28(+2.55%)
Jan 13, 2021 10.92 10.99 10.79 10.93 10,614,699 +0.03(+0.25%)
Jan 12, 2021 10.81 10.98 10.73 10.90 7,921,920 +0.15(+1.42%)
Jan 11, 2021 10.50 10.85 10.48 10.75 8,551,725 +0.08(+0.76%)
Jan 08, 2021 10.76 10.80 10.56 10.67 11,306,495 -0.08(-0.75%)
Jan 07, 2021 10.92 10.99 10.72 10.75 11,160,190 -0.06(-0.58%)
Jan 06, 2021 10.74 11.00 10.70 10.81 10,862,207 +0.23(+2.21%)
Jan 05, 2021 10.39 10.66 10.39 10.58 12,217,647 +0.19(+1.81%)
Jan 04, 2021 10.68 10.77 10.35 10.39 8,918,092 -0.25(-2.36%)
Dec 31, 2020 10.64 10.64 10.64 5,174,307 +0.15(+1.46%)
Dec 30, 2020 10.47 10.61 10.44 10.49 5,174,307 +0.01(+0.08%)
Dec 29, 2020 10.63 10.64 10.39 10.48 6,367,496 -0.11(-1.02%)
Dec 28, 2020 10.57 10.83 10.54 10.59 7,298,766 +0.03(+0.25%)
Dec 24, 2020 10.62 10.63 10.47 10.56 2,828,990 +0.01(+0.09%)
Dec 23, 2020 10.47 10.67 10.47 10.55 6,805,238 +0.13(+1.21%)
Dec 22, 2020 10.55 10.59 10.40 10.42 7,413,129 -0.05(-0.51%)
Dec 21, 2020 10.64 10.66 10.38 10.48 13,463,567 -0.40(-3.71%)
Dec 18, 2020 10.92 11.07 10.80 10.88 27,539,748 -0.05(-0.49%)
Dec 17, 2020 10.92 11.01 10.83 10.94 8,339,260 +0.02(+0.16%)
Dec 16, 2020 10.95 11.02 10.76 10.92 15,147,727 -0.01(-0.08%)
Dec 15, 2020 10.77 10.94 10.60 10.93 11,407,043 +0.27(+2.53%)
Dec 14, 2020 10.75 11.00 10.63 10.66 10,569,312 -0.11(-1.00%)
Dec 11, 2020 10.76 10.92 10.74 10.76 7,473,952 -0.12(-1.07%)
Dec 10, 2020 10.75 11.00 10.70 10.88 8,728,650 -0.01(-0.08%)
Dec 09, 2020 10.81 11.11 10.80 10.89 11,731,216 +0.03(+0.25%)
Dec 08, 2020 10.68 10.91 10.59 10.86 8,979,982 +0.13(+1.17%)
Dec 07, 2020 10.83 10.93 10.63 10.74 10,150,139 -0.23(-2.11%)
Dec 04, 2020 10.41 10.97 10.39 10.97 14,453,598 +0.65(+6.29%)
Dec 03, 2020 10.24 10.52 10.11 10.32 15,571,350 +0.08(+0.78%)
Dec 02, 2020 9.876 10.24 9.778 10.24 23,261,700 +0.28(+2.86%)
Dec 01, 2020 9.902 10.13 9.787 9.956 19,471,720 +0.14(+1.45%)
Nov 30, 2020 10.03 10.12 9.724 9.813 20,892,520 -0.16(-1.60%)
Nov 27, 2020 9.956 10.15 9.822 9.973 5,999,373 -0.02(-0.18%)
Nov 25, 2020 10.17 10.20 9.938 9.991 11,540,311 -0.26(-2.51%)
Nov 24, 2020 9.991 10.38 9.902 10.25 13,889,233 +0.41(+4.16%)
Nov 23, 2020 9.413 9.867 9.333 9.840 11,471,546 +0.53(+5.73%)
Nov 20, 2020 9.316 9.329 9.191 9.307 8,664,824 -0.02(-0.19%)
Nov 19, 2020 9.307 9.387 9.200 9.324 10,722,467 -0.01(-0.10%)
Nov 18, 2020 9.360 9.618 9.324 9.333 10,363,165 +0.02(+0.19%)
Nov 17, 2020 9.280 9.360 9.111 9.316 9,332,073 -0.13(-1.41%)
Nov 16, 2020 9.316 9.529 9.182 9.449 15,401,384 +0.44(+4.83%)
Nov 13, 2020 8.684 9.049 8.649 9.013 12,011,684 +0.42(+4.86%)
Nov 12, 2020 8.791 8.809 8.471 8.596 16,105,553 -0.25(-2.81%)
Nov 11, 2020 8.818 8.844 8.622 8.844 11,830,400 +0.04(+0.40%)
Nov 10, 2020 8.684 8.889 8.667 8.809 16,785,666 +0.16(+1.85%)
Nov 09, 2020 8.489 8.853 8.436 8.649 22,396,090 +0.48(+5.88%)
Nov 06, 2020 8.222 8.307 8.080 8.169 11,545,149 -0.08(-0.97%)
Nov 05, 2020 7.982 8.329 7.964 8.249 12,600,486 +0.41(+5.22%)
Nov 04, 2020 8.160 8.258 7.840 7.840 24,030,798 -0.44(-5.36%)
Nov 03, 2020 8.036 8.302 8.018 8.284 14,292,666 +0.36(+4.60%)
Nov 02, 2020 7.813 7.973 7.689 7.920 12,434,752 +0.24(+3.12%)
Oct 30, 2020 7.502 7.689 7.467 7.680 13,641,465 +0.10(+1.29%)
Oct 29, 2020 7.431 7.644 7.360 7.582 14,398,629 +0.14(+1.91%)
Oct 28, 2020 7.618 7.716 7.431 7.440 14,672,975 -0.38(-4.89%)
Oct 27, 2020 8.000 8.027 7.813 7.822 14,000,692 -0.23(-2.87%)
Oct 26, 2020 8.320 8.356 7.956 8.053 15,482,865 -0.37(-4.43%)
Oct 23, 2020 8.453 8.498 8.347 8.427 8,286,826 +0.02(+0.21%)
Oct 22, 2020 8.284 8.444 8.200 8.409 9,154,779 +0.12(+1.50%)
Oct 21, 2020 8.311 8.347 8.196 8.284 9,340,610 -0.02(-0.21%)
Oct 20, 2020 8.356 8.489 8.293 8.302 8,129,379 -0.01(-0.11%)
Oct 19, 2020 8.471 8.520 8.302 8.311 10,730,403 -0.12(-1.37%)
Oct 16, 2020 8.853 8.916 8.409 8.427 17,990,808 -0.36(-4.05%)
Oct 15, 2020 8.596 8.782 8.551 8.782 7,898,578 +0.11(+1.23%)
Oct 14, 2020 8.693 8.827 8.658 8.676 7,503,722 -0.02(-0.20%)
Oct 13, 2020 8.747 8.849 8.622 8.693 8,496,106 -0.13(-1.51%)
Oct 12, 2020 8.738 8.836 8.640 8.827 7,691,047 +0.11(+1.22%)
Oct 09, 2020 8.933 8.960 8.658 8.720 8,911,198 -0.16(-1.80%)
Oct 08, 2020 8.711 8.951 8.711 8.880 15,917,661 +0.20(+2.25%)
Oct 07, 2020 8.587 8.702 8.582 8.684 7,208,459 +0.19(+2.20%)
Oct 06, 2020 8.720 8.800 8.462 8.498 11,550,445 -0.19(-2.15%)
Oct 05, 2020 8.453 8.702 8.444 8.684 14,293,397 +0.31(+3.72%)
Oct 02, 2020 8.044 8.404 8.044 8.373 10,380,216 +0.17(+2.06%)
Oct 01, 2020 8.382 8.391 8.133 8.204 9,872,134 -0.12(-1.49%)
Sep 30, 2020 8.356 8.480 8.267 8.329 9,479,133 -0.01(-0.11%)
Sep 29, 2020 8.444 8.498 8.284 8.338 8,793,423 -0.09(-1.05%)
Sep 28, 2020 8.231 8.444 8.213 8.427 15,171,506 +0.33(+4.06%)
Sep 25, 2020 8.071 8.151 7.929 8.098 11,981,872 -0.02(-0.22%)
Sep 24, 2020 8.018 8.204 7.858 8.116 12,420,231 +0.05(+0.66%)
Sep 23, 2020 8.276 8.436 8.053 8.062 10,286,431 -0.21(-2.58%)
Sep 22, 2020 8.249 8.320 8.151 8.276 10,844,800 +0.07(+0.87%)
Sep 21, 2020 8.267 8.284 8.089 8.204 19,461,356 -0.24(-2.84%)
Sep 18, 2020 8.542 8.560 8.378 8.444 17,044,686 -0.12(-1.35%)
Sep 17, 2020 8.284 8.569 8.258 8.560 12,025,513 +0.14(+1.69%)
Sep 16, 2020 8.320 8.596 8.258 8.418 13,781,872 +0.17(+2.05%)
Sep 15, 2020 8.276 8.391 8.236 8.249 7,684,753 -0.08(-0.96%)
Sep 14, 2020 8.284 8.418 8.240 8.329 12,182,638 +0.12(+1.41%)
Sep 11, 2020 8.240 8.244 8.089 8.213 11,489,349 +0.02(+0.22%)
Sep 10, 2020 8.427 8.489 8.160 8.196 11,242,065 -0.21(-2.54%)
Sep 09, 2020 8.516 8.516 8.293 8.409 11,758,518 +0.03(+0.32%)
Sep 08, 2020 8.311 8.604 8.249 8.382 15,144,846 -0.04(-0.42%)
Sep 04, 2020 8.427 8.576 8.269 8.418 16,938,146 +0.06(+0.74%)
Sep 03, 2020 8.646 8.865 8.295 8.356 12,939,536 -0.27(-3.15%)
Sep 02, 2020 8.348 8.690 8.321 8.628 14,282,832 +0.32(+3.80%)
Sep 01, 2020 8.488 8.523 8.233 8.312 15,167,761 -0.18(-2.07%)
Aug 31, 2020 8.628 8.690 8.427 8.488 11,246,487 -0.14(-1.63%)
Aug 28, 2020 8.418 8.646 8.376 8.628 11,581,049 +0.23(+2.72%)
Aug 27, 2020 8.488 8.523 8.269 8.400 12,464,903 -0.09(-1.03%)
Aug 26, 2020 8.865 9.023 8.444 8.488 31,092,414 +0.30(+3.64%)
Aug 25, 2020 8.453 8.558 8.172 8.190 17,550,836 -0.25(-3.01%)
Aug 24, 2020 8.251 8.602 8.251 8.444 12,044,758 +0.25(+3.11%)
Aug 21, 2020 8.111 8.216 8.005 8.190 9,608,209 +0.06(+0.76%)
Aug 20, 2020 8.190 8.233 8.084 8.128 7,967,879 -0.14(-1.70%)
Aug 19, 2020 8.348 8.457 8.251 8.269 5,723,756 -0.03(-0.32%)
Aug 18, 2020 8.251 8.365 8.216 8.295 6,941,158 -0.01(-0.11%)
Aug 17, 2020 8.523 8.532 8.277 8.304 10,174,078 -0.18(-2.17%)
Aug 14, 2020 8.383 8.558 8.260 8.488 9,161,623 +0.05(+0.62%)
Aug 13, 2020 8.786 8.804 8.383 8.435 13,610,758 -0.47(-5.23%)
Aug 12, 2020 9.023 9.059 8.795 8.901 8,507,781 -0.02(-0.20%)
Aug 11, 2020 9.111 9.304 8.865 8.918 11,026,857 -0.04(-0.49%)
Aug 10, 2020 8.874 9.081 8.874 8.962 13,695,383 +0.11(+1.19%)
Aug 07, 2020 8.857 8.901 8.751 8.857 9,069,685 -0.02(-0.20%)
Aug 06, 2020 8.664 8.988 8.637 8.874 13,064,953 +0.13(+1.51%)
Aug 05, 2020 8.822 8.901 8.664 8.743 7,681,023 +0.00(+0.00%)
Aug 04, 2020 8.681 8.883 8.664 8.743 9,015,473 +0.06(+0.71%)
Aug 03, 2020 8.664 8.778 8.523 8.681 11,077,791 +0.02(+0.20%)
Jul 31, 2020 8.427 8.690 8.295 8.664 28,389,662 +0.22(+2.60%)
Jul 30, 2020 8.418 8.488 8.207 8.444 10,822,345 -0.08(-0.93%)
Jul 29, 2020 8.339 8.620 8.251 8.523 12,326,707 +0.20(+2.43%)
Jul 28, 2020 8.523 8.549 8.321 8.321 9,022,084 -0.24(-2.77%)
Jul 27, 2020 8.400 8.576 8.312 8.558 6,225,897 +0.11(+1.35%)
Jul 24, 2020 8.602 8.642 8.444 8.444 10,464,356 -0.18(-2.04%)
Jul 23, 2020 8.567 8.725 8.466 8.620 8,516,299 +0.06(+0.72%)
Jul 22, 2020 8.444 8.611 8.383 8.558 10,896,593 +0.08(+0.93%)
Jul 21, 2020 8.427 8.628 8.418 8.479 15,116,071 +0.10(+1.15%)
Jul 20, 2020 8.427 8.475 8.229 8.383 8,196,777 -0.11(-1.24%)
Jul 17, 2020 8.567 8.593 8.431 8.488 8,216,045 -0.04(-0.51%)
Jul 16, 2020 8.409 8.734 8.374 8.532 13,408,059 +0.07(+0.83%)
Jul 15, 2020 8.567 8.668 8.370 8.462 9,299,280 +0.11(+1.37%)
Jul 14, 2020 8.242 8.418 8.128 8.348 10,076,439 +0.06(+0.74%)
Jul 13, 2020 8.233 8.409 7.983 8.286 15,753,547 +0.16(+1.94%)
Jul 10, 2020 7.900 8.141 7.874 8.128 8,333,616 +0.25(+3.12%)
Jul 09, 2020 8.084 8.102 7.856 7.882 10,708,746 -0.20(-2.50%)
Jul 08, 2020 8.014 8.119 7.874 8.084 10,021,227 +0.12(+1.54%)
Jul 07, 2020 8.321 8.356 7.953 7.961 12,223,006 -0.46(-5.42%)
Jul 06, 2020 8.427 8.488 8.295 8.418 10,216,492 +0.16(+1.91%)
Jul 02, 2020 8.418 8.554 8.233 8.260 10,943,752 -0.01(-0.11%)
Jul 01, 2020 8.532 8.567 8.207 8.269 10,472,741 -0.27(-3.19%)
Jun 30, 2020 8.374 8.567 8.348 8.541 11,497,374 +0.13(+1.57%)
Jun 29, 2020 8.409 8.462 8.242 8.409 10,749,847 +0.07(+0.84%)
Jun 26, 2020 8.251 8.356 8.182 8.339 14,906,405 +0.03(+0.32%)
Jun 25, 2020 8.067 8.356 7.874 8.312 16,373,858 +0.18(+2.16%)
Jun 24, 2020 8.391 8.418 8.119 8.137 18,415,174 -0.35(-4.14%)
Jun 23, 2020 8.655 8.778 8.470 8.488 18,962,866 -0.04(-0.41%)
Jun 22, 2020 8.593 8.615 8.435 8.523 13,660,634 -0.10(-1.12%)
Jun 19, 2020 9.076 9.102 8.549 8.620 30,403,058 -0.28(-3.16%)
Jun 18, 2020 8.725 8.993 8.637 8.901 15,050,942 +0.09(+1.00%)
Jun 17, 2020 9.164 9.208 8.778 8.813 17,424,460 -0.32(-3.55%)
Jun 16, 2020 9.313 9.427 9.059 9.138 14,165,238 +0.18(+1.96%)
Jun 15, 2020 8.681 9.023 8.637 8.962 18,103,476 +0.05(+0.59%)
Jun 12, 2020 8.944 9.015 8.611 8.909 16,456,356 +0.35(+4.10%)
Jun 11, 2020 8.830 8.962 8.506 8.558 24,953,336 -0.83(-8.88%)
Jun 10, 2020 9.576 9.647 9.304 9.392 14,705,205 -0.28(-2.90%)
Jun 09, 2020 9.831 9.840 9.585 9.673 15,723,651 -0.37(-3.67%)
Jun 08, 2020 9.955 10.17 9.798 10.04 19,710,836 +0.39(+4.05%)
Jun 05, 2020 9.703 9.885 9.521 9.651 19,064,110 +0.55(+6.01%)
Jun 04, 2020 8.860 9.147 8.800 9.104 15,651,756 +0.12(+1.35%)
Jun 03, 2020 8.713 9.073 8.669 8.982 13,723,212 +0.34(+3.92%)
Jun 02, 2020 8.574 8.678 8.513 8.643 12,599,039 +0.17(+1.95%)
Jun 01, 2020 8.400 8.626 8.296 8.478 12,711,336 +0.04(+0.52%)
May 29, 2020 8.270 8.474 8.148 8.435 27,445,540 +0.10(+1.25%)
May 28, 2020 8.478 8.539 8.226 8.330 18,425,954 -0.15(-1.74%)
May 27, 2020 8.296 8.478 8.226 8.478 16,804,688 +0.30(+3.61%)
May 26, 2020 8.209 8.296 8.105 8.183 25,823,582 +0.22(+2.73%)
May 22, 2020 8.165 8.391 7.844 7.966 33,219,616 -1.03(-11.49%)
May 21, 2020 8.904 9.077 8.860 8.999 12,818,221 +0.07(+0.78%)
May 20, 2020 8.773 8.947 8.730 8.930 8,835,259 +0.21(+2.39%)
May 19, 2020 8.626 8.852 8.391 8.721 9,462,516 +0.04(+0.50%)
May 18, 2020 8.191 8.713 8.165 8.678 13,610,234 +0.76(+9.66%)
May 15, 2020 7.853 7.948 7.722 7.913 7,703,028 -0.05(-0.65%)
May 14, 2020 7.783 7.992 7.488 7.966 9,334,592 +0.08(+0.99%)
May 13, 2020 8.209 8.209 7.827 7.887 10,845,398 -0.35(-4.22%)
May 12, 2020 8.504 8.626 8.235 8.235 9,978,894 -0.22(-2.57%)
May 11, 2020 8.756 8.793 8.391 8.452 8,951,498 -0.45(-5.07%)
May 08, 2020 8.478 8.930 8.435 8.904 8,258,252 +0.58(+6.99%)
May 07, 2020 8.218 8.461 8.209 8.322 9,001,515 +0.20(+2.46%)
May 06, 2020 8.226 8.304 7.992 8.122 10,062,463 -0.05(-0.64%)
May 05, 2020 8.278 8.443 8.157 8.174 6,172,576 +0.03(+0.32%)
May 04, 2020 8.122 8.218 7.922 8.148 7,903,478 -0.09(-1.05%)
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.