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

Hewlett Packard Enterprise Comp (NY: HPE )

21.84 +0.31 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Jul 30, 2021 13.15 13.27 13.11 13.21 8,950,773 -0.05(-0.34%)
Jul 29, 2021 13.33 13.37 13.18 13.25 7,069,716 +0.08(+0.62%)
Jul 28, 2021 13.21 13.25 12.94 13.17 7,097,871 +0.11(+0.84%)
Jul 27, 2021 12.97 13.12 12.82 13.06 7,119,155 -0.08(-0.62%)
Jul 26, 2021 13.06 13.36 13.06 13.15 12,122,705 +0.30(+2.34%)
Jul 23, 2021 12.81 12.90 12.74 12.84 7,450,636 +0.07(+0.57%)
Jul 22, 2021 12.92 12.94 12.69 12.77 10,752,755 -0.19(-1.48%)
Jul 21, 2021 12.82 12.99 12.72 12.96 13,352,192 +0.24(+1.86%)
Jul 20, 2021 12.47 12.76 12.45 12.73 10,038,454 +0.27(+2.19%)
Jul 19, 2021 12.35 12.52 12.28 12.45 14,586,629 -0.17(-1.37%)
Jul 16, 2021 12.94 12.97 12.59 12.63 10,588,402 -0.19(-1.49%)
Jul 15, 2021 12.65 12.88 12.64 12.82 13,922,698 +0.05(+0.43%)
Jul 14, 2021 12.65 12.95 12.58 12.76 11,439,932 +0.23(+1.82%)
Jul 13, 2021 13.11 13.13 12.47 12.53 16,781,358 -0.65(-4.91%)
Jul 12, 2021 13.21 13.26 13.12 13.18 6,446,256 -0.10(-0.75%)
Jul 09, 2021 13.20 13.32 13.14 13.28 5,823,117 +0.26(+1.96%)
Jul 08, 2021 12.89 13.13 12.78 13.03 8,728,430 -0.13(-0.97%)
Jul 07, 2021 13.07 13.27 13.03 13.15 8,424,514 +0.08(+0.63%)
Jul 06, 2021 13.40 13.42 13.03 13.07 8,635,396 -0.33(-2.45%)
Jul 02, 2021 13.43 13.44 13.28 13.40 4,869,616 +0.01(+0.07%)
Jul 01, 2021 13.41 13.49 13.30 13.39 9,091,328 +0.11(+0.82%)
Jun 30, 2021 13.21 13.33 13.16 13.28 8,325,115 +0.05(+0.34%)
Jun 29, 2021 13.32 13.40 13.17 13.24 6,547,089 +0.00(+0.00%)
Jun 28, 2021 13.41 13.43 13.18 13.24 6,929,023 -0.19(-1.42%)
Jun 25, 2021 13.29 13.48 13.28 13.43 8,338,042 +0.11(+0.82%)
Jun 24, 2021 13.32 13.32 13.20 13.32 7,299,049 +0.15(+1.11%)
Jun 23, 2021 13.34 13.34 13.13 13.17 10,342,370 -0.14(-1.03%)
Jun 22, 2021 13.37 13.45 13.20 13.31 9,882,237 -0.11(-0.81%)
Jun 21, 2021 13.25 13.56 13.21 13.42 8,752,134 +0.26(+1.94%)
Jun 18, 2021 13.20 13.28 13.04 13.16 26,022,520 -0.27(-2.03%)
Jun 17, 2021 14.18 14.25 13.32 13.44 17,114,924 -0.74(-5.21%)
Jun 16, 2021 14.23 14.31 14.11 14.17 8,633,668 -0.06(-0.45%)
Jun 15, 2021 14.25 14.35 14.16 14.24 8,262,944 +0.03(+0.19%)
Jun 14, 2021 14.42 14.51 14.15 14.21 9,125,051 -0.15(-1.07%)
Jun 11, 2021 14.16 14.36 14.15 14.36 8,409,503 +0.23(+1.66%)
Jun 10, 2021 14.23 14.29 14.07 14.13 7,012,469 -0.02(-0.13%)
Jun 09, 2021 14.45 14.46 14.11 14.15 9,975,538 -0.32(-2.19%)
Jun 08, 2021 14.37 14.54 14.24 14.46 7,848,436 +0.09(+0.63%)
Jun 07, 2021 14.67 14.75 14.31 14.37 8,910,917 -0.29(-1.97%)
Jun 04, 2021 14.39 14.67 14.34 14.66 11,306,626 +0.29(+2.01%)
Jun 03, 2021 14.46 14.48 14.31 14.37 11,018,627 -0.15(-1.06%)
Jun 02, 2021 14.35 14.64 14.26 14.53 20,137,200 -0.02(-0.12%)
Jun 01, 2021 14.59 14.67 14.36 14.55 12,908,220 +0.12(+0.81%)
May 28, 2021 14.82 14.85 14.39 14.43 12,925,579 -0.34(-2.33%)
May 27, 2021 14.78 14.95 14.64 14.77 16,982,214 +0.09(+0.62%)
May 26, 2021 14.55 14.74 14.50 14.68 10,817,309 +0.17(+1.18%)
May 25, 2021 14.74 14.81 14.48 14.51 9,652,955 -0.28(-1.89%)
May 24, 2021 14.78 14.87 14.68 14.79 6,188,509 +0.12(+0.80%)
May 21, 2021 14.64 14.79 14.64 14.67 7,368,219 +0.11(+0.75%)
May 20, 2021 14.56 14.67 14.36 14.56 8,751,792 -0.01(-0.06%)
May 19, 2021 14.57 14.59 14.29 14.57 7,905,741 -0.19(-1.29%)
May 18, 2021 14.92 15.02 14.74 14.76 8,418,057 -0.19(-1.27%)
May 17, 2021 14.77 15.02 14.70 14.95 11,453,686 +0.25(+1.72%)
May 14, 2021 14.64 14.77 14.47 14.70 8,011,640 +0.17(+1.18%)
May 13, 2021 14.18 14.59 14.12 14.53 8,183,761 +0.35(+2.49%)
May 12, 2021 14.72 14.72 14.13 14.17 10,217,521 -0.44(-3.03%)
May 11, 2021 14.48 14.71 14.39 14.62 7,605,263 -0.22(-1.46%)
May 10, 2021 14.92 15.13 14.81 14.83 8,931,462 -0.06(-0.42%)
May 07, 2021 14.77 14.97 14.64 14.90 9,665,413 +0.10(+0.67%)
May 06, 2021 14.48 14.81 14.38 14.80 9,640,897 +0.37(+2.57%)
May 05, 2021 14.39 14.52 14.21 14.43 8,274,993 +0.08(+0.57%)
May 04, 2021 14.46 14.52 14.24 14.35 9,430,008 -0.14(-0.94%)
May 03, 2021 14.50 14.64 14.34 14.48 9,255,778 +0.00(+0.00%)
Apr 30, 2021 14.77 14.77 14.37 14.48 13,855,924 -0.32(-2.14%)
Apr 29, 2021 14.77 14.88 14.64 14.80 10,726,281 +0.20(+1.36%)
Apr 28, 2021 14.65 14.72 14.54 14.60 9,745,345 -0.05(-0.31%)
Apr 27, 2021 14.72 14.76 14.55 14.64 10,506,255 -0.03(-0.18%)
Apr 26, 2021 14.82 15.01 14.63 14.67 17,183,252 -0.17(-1.16%)
Apr 23, 2021 14.50 14.90 14.42 14.84 21,690,456 +0.38(+2.63%)
Apr 22, 2021 14.46 14.86 14.37 14.46 32,095,460 +0.01(+0.06%)
Apr 21, 2021 14.24 14.55 14.17 14.46 36,874,880 +0.22(+1.52%)
Apr 20, 2021 14.47 14.50 14.16 14.24 7,244,701 -0.19(-1.32%)
Apr 19, 2021 14.42 14.49 14.34 14.43 10,828,827 +0.01(+0.06%)
Apr 16, 2021 14.45 14.54 14.37 14.42 10,269,571 +0.10(+0.69%)
Apr 15, 2021 14.38 14.47 14.28 14.32 11,838,913 +0.05(+0.38%)
Apr 14, 2021 14.12 14.43 14.12 14.27 8,630,863 +0.10(+0.70%)
Apr 13, 2021 14.28 14.30 14.06 14.17 9,407,566 -0.14(-0.95%)
Apr 12, 2021 14.28 14.37 14.21 14.30 8,892,938 +0.03(+0.19%)
Apr 09, 2021 14.24 14.34 14.17 14.27 11,947,539 +0.05(+0.32%)
Apr 08, 2021 14.37 14.42 14.14 14.23 8,794,500 -0.14(-1.01%)
Apr 07, 2021 14.37 14.48 14.27 14.37 7,828,458 -0.02(-0.13%)
Apr 06, 2021 14.34 14.44 14.27 14.39 10,394,092 +0.01(+0.06%)
Apr 05, 2021 14.22 14.48 14.08 14.38 13,487,485 +0.19(+1.34%)
Apr 01, 2021 14.27 14.30 14.05 14.19 13,489,888 -0.04(-0.25%)
Mar 31, 2021 14.27 14.39 14.19 14.23 13,119,519 -0.04(-0.25%)
Mar 30, 2021 14.18 14.33 14.15 14.27 9,317,924 +0.11(+0.77%)
Mar 29, 2021 14.40 14.53 14.14 14.16 10,160,917 -0.32(-2.19%)
Mar 26, 2021 13.98 14.49 13.94 14.47 13,095,866 +0.61(+4.37%)
Mar 25, 2021 13.27 13.95 13.24 13.87 13,888,816 +0.52(+3.93%)
Mar 24, 2021 13.48 13.72 13.32 13.34 8,624,121 +0.00(+0.00%)
Mar 23, 2021 13.81 13.86 13.23 13.34 10,207,511 -0.52(-3.78%)
Mar 22, 2021 13.79 13.95 13.66 13.87 8,920,983 +0.05(+0.39%)
Mar 19, 2021 14.03 14.06 13.80 13.81 22,549,628 -0.27(-1.93%)
Mar 18, 2021 14.39 14.55 14.04 14.08 14,680,446 -0.41(-2.81%)
Mar 17, 2021 14.27 14.49 14.17 14.49 11,527,934 +0.26(+1.84%)
Mar 16, 2021 14.46 14.48 14.08 14.23 11,915,784 -0.28(-1.93%)
Mar 15, 2021 14.16 14.59 14.16 14.51 12,861,928 +0.22(+1.52%)
Mar 12, 2021 14.15 14.43 14.11 14.29 15,685,216 +0.28(+2.00%)
Mar 11, 2021 13.65 14.06 13.59 14.01 12,957,122 +0.32(+2.31%)
Mar 10, 2021 13.47 13.80 13.36 13.70 11,358,680 +0.26(+1.95%)
Mar 09, 2021 13.23 13.73 13.13 13.43 16,346,471 +0.15(+1.16%)
Mar 08, 2021 12.96 13.41 12.91 13.28 13,138,874 +0.37(+2.85%)
Mar 05, 2021 12.66 13.02 12.54 12.91 16,375,977 +0.32(+2.56%)
Mar 04, 2021 13.02 13.15 12.09 12.59 22,292,416 -0.47(-3.57%)
Mar 03, 2021 13.42 13.50 12.75 13.06 27,454,806 +0.05(+0.41%)
Mar 02, 2021 13.10 13.14 12.88 13.00 15,588,992 -0.09(-0.69%)
Mar 01, 2021 13.30 13.43 13.05 13.09 16,293,483 +0.04(+0.27%)
Feb 26, 2021 13.00 13.24 12.83 13.06 18,745,482 +0.06(+0.48%)
Feb 25, 2021 13.24 13.35 12.91 12.99 16,225,588 -0.31(-2.36%)
Feb 24, 2021 13.02 13.34 13.00 13.31 9,204,844 +0.33(+2.56%)
Feb 23, 2021 13.00 13.04 12.71 12.97 14,971,218 +0.00(+0.00%)
Feb 22, 2021 12.60 13.17 12.58 12.97 15,411,619 +0.30(+2.41%)
Feb 19, 2021 12.63 12.76 12.57 12.67 9,381,105 +0.17(+1.36%)
Feb 18, 2021 12.47 12.56 12.41 12.50 8,848,310 -0.05(-0.43%)
Feb 17, 2021 12.80 12.81 12.41 12.55 13,842,471 -0.27(-2.10%)
Feb 16, 2021 12.94 13.07 12.72 12.82 16,036,161 -0.07(-0.56%)
Feb 12, 2021 12.75 12.91 12.66 12.89 8,234,995 +0.17(+1.34%)
Feb 11, 2021 12.47 12.80 12.42 12.72 13,718,052 +0.21(+1.65%)
Feb 10, 2021 12.45 12.68 12.28 12.52 19,157,448 +0.32(+2.65%)
Feb 09, 2021 12.17 12.28 12.02 12.19 6,480,066 +0.09(+0.74%)
Feb 08, 2021 11.74 12.13 11.73 12.11 10,053,489 +0.32(+2.74%)
Feb 05, 2021 11.65 11.84 11.59 11.78 8,444,433 +0.16(+1.39%)
Feb 04, 2021 11.42 11.64 11.35 11.62 6,940,696 +0.22(+1.89%)
Feb 03, 2021 11.03 11.51 11.00 11.41 8,187,073 +0.33(+3.00%)
Feb 02, 2021 11.21 11.25 10.98 11.07 7,460,139 -0.03(-0.24%)
Feb 01, 2021 11.15 11.24 10.92 11.10 8,059,081 +0.04(+0.32%)
Jan 29, 2021 11.22 11.40 10.92 11.07 12,709,585 -0.20(-1.75%)
Jan 28, 2021 11.75 11.76 11.26 11.26 12,000,306 -0.46(-3.90%)
Jan 27, 2021 10.84 11.79 10.81 11.72 23,102,172 +0.76(+6.96%)
Jan 26, 2021 11.07 11.11 10.78 10.96 6,655,255 -0.07(-0.65%)
Jan 25, 2021 10.83 11.03 10.63 11.03 10,575,086 +0.14(+1.32%)
Jan 22, 2021 10.84 10.90 10.58 10.89 11,293,481 -0.11(-0.98%)
Jan 21, 2021 11.07 11.07 10.89 10.99 7,823,922 -0.07(-0.65%)
Jan 20, 2021 11.03 11.14 10.99 11.07 5,381,165 +0.03(+0.24%)
Jan 19, 2021 11.29 11.34 11.00 11.04 10,261,329 -0.21(-1.83%)
Jan 15, 2021 11.34 11.55 11.08 11.24 14,315,946 +0.05(+0.48%)
Jan 14, 2021 10.98 11.26 10.90 11.19 10,909,783 +0.28(+2.55%)
Jan 13, 2021 10.90 10.98 10.78 10.91 10,628,028 +0.03(+0.25%)
Jan 12, 2021 10.80 10.97 10.72 10.89 7,931,867 +0.15(+1.42%)
Jan 11, 2021 10.49 10.83 10.46 10.73 8,562,463 +0.08(+0.76%)
Jan 08, 2021 10.74 10.79 10.55 10.65 11,320,693 -0.08(-0.75%)
Jan 07, 2021 10.90 10.98 10.71 10.73 11,174,204 -0.06(-0.58%)
Jan 06, 2021 10.72 10.98 10.69 10.80 10,875,846 +0.23(+2.21%)
Jan 05, 2021 10.37 10.64 10.37 10.56 12,232,989 +0.19(+1.81%)
Jan 04, 2021 10.67 10.76 10.34 10.37 8,929,291 -0.25(-2.36%)
Dec 31, 2020 10.63 10.63 10.63 5,180,804 +0.15(+1.46%)
Dec 30, 2020 10.46 10.60 10.43 10.47 5,180,804 +0.01(+0.09%)
Dec 29, 2020 10.62 10.63 10.37 10.46 6,375,492 -0.11(-1.02%)
Dec 28, 2020 10.55 10.81 10.53 10.57 7,307,932 +0.03(+0.26%)
Dec 24, 2020 10.61 10.61 10.46 10.54 2,832,543 +0.01(+0.08%)
Dec 23, 2020 10.46 10.65 10.46 10.54 6,813,784 +0.13(+1.21%)
Dec 22, 2020 10.54 10.57 10.38 10.41 7,422,438 -0.05(-0.51%)
Dec 21, 2020 10.63 10.64 10.37 10.46 13,480,473 -0.40(-3.71%)
Dec 18, 2020 10.90 11.06 10.79 10.87 27,574,330 -0.05(-0.49%)
Dec 17, 2020 10.90 10.99 10.81 10.92 8,349,732 +0.02(+0.16%)
Dec 16, 2020 10.94 11.00 10.75 10.90 15,166,748 -0.01(-0.08%)
Dec 15, 2020 10.76 10.92 10.59 10.91 11,421,367 +0.27(+2.53%)
Dec 14, 2020 10.73 10.98 10.62 10.64 10,582,584 -0.11(-1.00%)
Dec 11, 2020 10.74 10.91 10.72 10.75 7,483,338 -0.12(-1.07%)
Dec 10, 2020 10.73 10.98 10.69 10.87 8,739,611 -0.01(-0.08%)
Dec 09, 2020 10.80 11.09 10.79 10.88 11,745,948 +0.03(+0.25%)
Dec 08, 2020 10.67 10.89 10.57 10.85 8,991,258 +0.13(+1.17%)
Dec 07, 2020 10.81 10.92 10.62 10.72 10,162,885 -0.23(-2.11%)
Dec 04, 2020 10.40 10.96 10.38 10.96 14,471,748 +0.65(+6.29%)
Dec 03, 2020 10.23 10.51 10.09 10.31 15,590,903 +0.08(+0.78%)
Dec 02, 2020 9.863 10.23 9.766 10.23 23,290,910 +0.28(+2.86%)
Dec 01, 2020 9.890 10.12 9.774 9.943 19,496,170 +0.14(+1.45%)
Nov 30, 2020 10.01 10.11 9.712 9.801 20,918,756 -0.16(-1.60%)
Nov 27, 2020 9.943 10.14 9.810 9.961 6,006,907 -0.02(-0.18%)
Nov 25, 2020 10.16 10.18 9.925 9.979 11,554,803 -0.26(-2.52%)
Nov 24, 2020 9.979 10.37 9.890 10.24 13,906,674 +0.41(+4.16%)
Nov 23, 2020 9.402 9.854 9.322 9.828 11,485,951 +0.53(+5.73%)
Nov 20, 2020 9.304 9.317 9.180 9.295 8,675,705 -0.02(-0.19%)
Nov 19, 2020 9.295 9.375 9.188 9.313 10,735,931 -0.01(-0.10%)
Nov 18, 2020 9.348 9.606 9.313 9.322 10,376,178 +0.02(+0.19%)
Nov 17, 2020 9.268 9.348 9.100 9.304 9,343,792 -0.13(-1.41%)
Nov 16, 2020 9.304 9.517 9.171 9.437 15,420,724 +0.44(+4.83%)
Nov 13, 2020 8.674 9.038 8.638 9.002 12,026,767 +0.42(+4.86%)
Nov 12, 2020 8.780 8.798 8.461 8.585 16,125,777 -0.25(-2.81%)
Nov 11, 2020 8.807 8.833 8.611 8.833 11,845,256 +0.04(+0.40%)
Nov 10, 2020 8.674 8.878 8.656 8.798 16,806,744 +0.16(+1.85%)
Nov 09, 2020 8.478 8.842 8.425 8.638 22,424,214 +0.48(+5.88%)
Nov 06, 2020 8.212 8.296 8.070 8.159 11,559,646 -0.08(-0.97%)
Nov 05, 2020 7.972 8.318 7.954 8.239 12,616,309 +0.41(+5.22%)
Nov 04, 2020 8.150 8.247 7.830 7.830 24,060,974 -0.44(-5.36%)
Nov 03, 2020 8.026 8.292 8.008 8.274 14,310,613 +0.36(+4.60%)
Nov 02, 2020 7.804 7.963 7.679 7.910 12,450,366 +0.24(+3.13%)
Oct 30, 2020 7.493 7.679 7.457 7.670 13,658,594 +0.10(+1.29%)
Oct 29, 2020 7.422 7.635 7.351 7.573 14,416,709 +0.14(+1.91%)
Oct 28, 2020 7.608 7.706 7.422 7.431 14,691,400 -0.38(-4.89%)
Oct 27, 2020 7.990 8.017 7.804 7.812 14,018,273 -0.23(-2.87%)
Oct 26, 2020 8.310 8.345 7.946 8.043 15,502,307 -0.37(-4.43%)
Oct 23, 2020 8.443 8.487 8.336 8.416 8,297,231 +0.02(+0.21%)
Oct 22, 2020 8.274 8.434 8.190 8.398 9,166,274 +0.12(+1.50%)
Oct 21, 2020 8.301 8.336 8.185 8.274 9,352,339 -0.02(-0.21%)
Oct 20, 2020 8.345 8.478 8.283 8.292 8,139,587 -0.01(-0.11%)
Oct 19, 2020 8.461 8.509 8.292 8.301 10,743,877 -0.12(-1.37%)
Oct 16, 2020 8.842 8.904 8.398 8.416 18,013,398 -0.36(-4.05%)
Oct 15, 2020 8.585 8.771 8.540 8.771 7,908,497 +0.11(+1.23%)
Oct 14, 2020 8.682 8.816 8.647 8.665 7,513,145 -0.02(-0.20%)
Oct 13, 2020 8.736 8.838 8.611 8.682 8,506,775 -0.13(-1.51%)
Oct 12, 2020 8.727 8.825 8.629 8.816 7,700,705 +0.11(+1.22%)
Oct 09, 2020 8.922 8.949 8.647 8.709 8,922,388 -0.16(-1.80%)
Oct 08, 2020 8.700 8.940 8.700 8.869 15,937,649 +0.20(+2.25%)
Oct 07, 2020 8.576 8.691 8.572 8.674 7,217,511 +0.19(+2.20%)
Oct 06, 2020 8.709 8.789 8.452 8.487 11,564,949 -0.19(-2.15%)
Oct 05, 2020 8.443 8.691 8.434 8.674 14,311,345 +0.31(+3.72%)
Oct 02, 2020 8.034 8.394 8.034 8.363 10,393,251 +0.17(+2.06%)
Oct 01, 2020 8.372 8.381 8.123 8.194 9,884,530 -0.12(-1.49%)
Sep 30, 2020 8.345 8.469 8.256 8.318 9,491,036 -0.01(-0.11%)
Sep 29, 2020 8.434 8.487 8.274 8.327 8,804,465 -0.09(-1.05%)
Sep 28, 2020 8.221 8.434 8.203 8.416 15,190,557 +0.33(+4.06%)
Sep 25, 2020 8.061 8.141 7.919 8.088 11,996,918 -0.02(-0.22%)
Sep 24, 2020 8.008 8.194 7.848 8.105 12,435,827 +0.05(+0.66%)
Sep 23, 2020 8.265 8.425 8.043 8.052 10,299,348 -0.21(-2.58%)
Sep 22, 2020 8.239 8.310 8.141 8.265 10,858,418 +0.07(+0.87%)
Sep 21, 2020 8.256 8.274 8.079 8.194 19,485,794 -0.24(-2.84%)
Sep 18, 2020 8.532 8.549 8.367 8.434 17,066,090 -0.12(-1.35%)
Sep 17, 2020 8.274 8.558 8.247 8.549 12,040,613 +0.14(+1.69%)
Sep 16, 2020 8.310 8.585 8.247 8.407 13,799,178 +0.17(+2.05%)
Sep 15, 2020 8.265 8.381 8.225 8.239 7,694,403 -0.08(-0.96%)
Sep 14, 2020 8.274 8.407 8.230 8.318 12,197,936 +0.12(+1.41%)
Sep 11, 2020 8.230 8.234 8.079 8.203 11,503,776 +0.02(+0.22%)
Sep 10, 2020 8.416 8.478 8.150 8.185 11,256,182 -0.21(-2.54%)
Sep 09, 2020 8.505 8.505 8.283 8.398 11,773,283 +0.03(+0.32%)
Sep 08, 2020 8.301 8.594 8.239 8.372 15,163,863 -0.04(-0.42%)
Sep 04, 2020 8.416 8.565 8.258 8.407 16,959,416 +0.06(+0.74%)
Sep 03, 2020 8.635 8.854 8.285 8.346 12,955,786 -0.27(-3.15%)
Sep 02, 2020 8.337 8.679 8.311 8.618 14,300,769 +0.32(+3.80%)
Sep 01, 2020 8.477 8.512 8.223 8.302 15,186,809 -0.18(-2.07%)
Aug 31, 2020 8.618 8.679 8.416 8.477 11,260,611 -0.14(-1.63%)
Aug 28, 2020 8.407 8.635 8.365 8.618 11,595,593 +0.23(+2.72%)
Aug 27, 2020 8.477 8.512 8.258 8.390 12,480,557 -0.09(-1.03%)
Aug 26, 2020 8.854 9.012 8.434 8.477 31,131,462 +0.30(+3.64%)
Aug 25, 2020 8.442 8.548 8.162 8.179 17,572,878 -0.25(-3.01%)
Aug 24, 2020 8.241 8.591 8.241 8.434 12,059,884 +0.25(+3.11%)
Aug 21, 2020 8.100 8.206 7.995 8.179 9,620,275 +0.06(+0.76%)
Aug 20, 2020 8.179 8.223 8.074 8.118 7,977,885 -0.14(-1.70%)
Aug 19, 2020 8.337 8.447 8.241 8.258 5,730,944 -0.03(-0.32%)
Aug 18, 2020 8.241 8.355 8.206 8.285 6,949,875 -0.01(-0.11%)
Aug 17, 2020 8.512 8.521 8.267 8.293 10,186,855 -0.18(-2.17%)
Aug 14, 2020 8.372 8.548 8.249 8.477 9,173,128 +0.05(+0.62%)
Aug 13, 2020 8.775 8.793 8.372 8.425 13,627,851 -0.46(-5.23%)
Aug 12, 2020 9.012 9.047 8.784 8.889 8,518,465 -0.02(-0.20%)
Aug 11, 2020 9.100 9.293 8.854 8.907 11,040,705 -0.04(-0.49%)
Aug 10, 2020 8.863 9.069 8.863 8.951 13,712,583 +0.11(+1.19%)
Aug 07, 2020 8.846 8.889 8.740 8.846 9,081,076 -0.02(-0.20%)
Aug 06, 2020 8.653 8.977 8.626 8.863 13,081,361 +0.13(+1.51%)
Aug 05, 2020 8.811 8.889 8.653 8.732 7,690,670 +0.00(+0.00%)
Aug 04, 2020 8.670 8.872 8.653 8.732 9,026,795 +0.06(+0.71%)
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.