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

Hewlett Packard Enterprise Comp (NY: HPE )

17.89 -0.08 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2020 8.396 8.521 8.306 8.369 9,434,072 -0.01(-0.11%)
Sep 29, 2020 8.485 8.538 8.324 8.378 8,751,622 -0.09(-1.05%)
Sep 28, 2020 8.270 8.485 8.253 8.467 15,099,386 +0.33(+4.06%)
Sep 25, 2020 8.110 8.190 7.967 8.136 11,924,914 -0.02(-0.22%)
Sep 24, 2020 8.056 8.244 7.895 8.154 12,361,189 +0.05(+0.66%)
Sep 23, 2020 8.315 8.476 8.092 8.101 10,237,533 -0.21(-2.58%)
Sep 22, 2020 8.288 8.360 8.190 8.315 10,793,247 +0.07(+0.87%)
Sep 21, 2020 8.306 8.324 8.128 8.244 19,368,844 -0.24(-2.84%)
Sep 18, 2020 8.583 8.601 8.418 8.485 16,963,662 -0.12(-1.35%)
Sep 17, 2020 8.324 8.610 8.297 8.601 11,968,347 +0.14(+1.69%)
Sep 16, 2020 8.360 8.637 8.297 8.458 13,716,357 +0.17(+2.05%)
Sep 15, 2020 8.315 8.431 8.275 8.288 7,648,222 -0.08(-0.96%)
Sep 14, 2020 8.324 8.458 8.279 8.369 12,124,726 +0.12(+1.41%)
Sep 11, 2020 8.279 8.284 8.128 8.253 11,434,732 +0.02(+0.22%)
Sep 10, 2020 8.467 8.529 8.199 8.235 11,188,624 -0.21(-2.54%)
Sep 09, 2020 8.556 8.556 8.333 8.449 11,702,621 +0.03(+0.32%)
Sep 08, 2020 8.351 8.646 8.288 8.422 15,072,852 -0.04(-0.42%)
Sep 04, 2020 8.467 8.617 8.308 8.458 16,857,628 +0.06(+0.74%)
Sep 03, 2020 8.687 8.908 8.335 8.396 12,878,027 -0.27(-3.15%)
Sep 02, 2020 8.387 8.731 8.361 8.670 14,214,938 +0.32(+3.80%)
Sep 01, 2020 8.529 8.564 8.273 8.352 15,095,660 -0.18(-2.07%)
Aug 31, 2020 8.670 8.731 8.467 8.529 11,193,026 -0.14(-1.63%)
Aug 28, 2020 8.458 8.687 8.416 8.670 11,525,997 +0.23(+2.72%)
Aug 27, 2020 8.529 8.564 8.308 8.440 12,405,650 -0.09(-1.03%)
Aug 26, 2020 8.908 9.067 8.484 8.529 30,944,614 +0.30(+3.64%)
Aug 25, 2020 8.493 8.599 8.211 8.229 17,467,408 -0.26(-3.01%)
Aug 24, 2020 8.290 8.643 8.290 8.484 11,987,502 +0.26(+3.11%)
Aug 21, 2020 8.149 8.255 8.043 8.229 9,562,536 +0.06(+0.76%)
Aug 20, 2020 8.229 8.273 8.123 8.167 7,930,003 -0.14(-1.70%)
Aug 19, 2020 8.387 8.498 8.290 8.308 5,696,548 -0.03(-0.32%)
Aug 18, 2020 8.290 8.405 8.255 8.335 6,908,163 -0.01(-0.11%)
Aug 17, 2020 8.564 8.573 8.317 8.343 10,125,715 -0.19(-2.17%)
Aug 14, 2020 8.423 8.599 8.299 8.529 9,118,073 +0.05(+0.62%)
Aug 13, 2020 8.828 8.846 8.423 8.476 13,546,058 -0.47(-5.23%)
Aug 12, 2020 9.067 9.102 8.837 8.943 8,467,339 -0.02(-0.20%)
Aug 11, 2020 9.155 9.349 8.908 8.961 10,974,440 -0.04(-0.49%)
Aug 10, 2020 8.917 9.124 8.917 9.005 13,630,281 +0.11(+1.19%)
Aug 07, 2020 8.899 8.943 8.793 8.899 9,026,572 -0.02(-0.20%)
Aug 06, 2020 8.705 9.031 8.679 8.917 13,002,848 +0.13(+1.51%)
Aug 05, 2020 8.864 8.943 8.705 8.784 7,644,511 +0.00(+0.00%)
Aug 04, 2020 8.723 8.925 8.705 8.784 8,972,617 +0.06(+0.71%)
Aug 03, 2020 8.705 8.820 8.564 8.723 11,025,132 +0.02(+0.20%)
Jul 31, 2020 8.467 8.731 8.335 8.705 28,254,710 +0.22(+2.60%)
Jul 30, 2020 8.458 8.529 8.246 8.484 10,770,900 -0.08(-0.93%)
Jul 29, 2020 8.379 8.661 8.290 8.564 12,268,112 +0.20(+2.43%)
Jul 28, 2020 8.564 8.590 8.361 8.361 8,979,197 -0.24(-2.77%)
Jul 27, 2020 8.440 8.617 8.352 8.599 6,196,301 +0.11(+1.35%)
Jul 24, 2020 8.643 8.683 8.484 8.484 10,414,613 -0.18(-2.04%)
Jul 23, 2020 8.608 8.767 8.507 8.661 8,475,816 +0.06(+0.72%)
Jul 22, 2020 8.484 8.652 8.423 8.599 10,844,795 +0.08(+0.93%)
Jul 21, 2020 8.467 8.670 8.458 8.520 15,044,215 +0.10(+1.15%)
Jul 20, 2020 8.467 8.515 8.268 8.423 8,157,813 -0.11(-1.24%)
Jul 17, 2020 8.608 8.634 8.471 8.529 8,176,989 -0.04(-0.51%)
Jul 16, 2020 8.449 8.776 8.414 8.573 13,344,323 +0.07(+0.83%)
Jul 15, 2020 8.608 8.709 8.410 8.502 9,255,075 +0.11(+1.37%)
Jul 14, 2020 8.282 8.458 8.167 8.387 10,028,540 +0.06(+0.74%)
Jul 13, 2020 8.273 8.449 8.021 8.326 15,678,662 +0.16(+1.94%)
Jul 10, 2020 7.938 8.180 7.911 8.167 8,294,001 +0.25(+3.12%)
Jul 09, 2020 8.123 8.141 7.894 7.920 10,657,842 -0.20(-2.50%)
Jul 08, 2020 8.052 8.158 7.911 8.123 9,973,591 +0.12(+1.54%)
Jul 07, 2020 8.361 8.396 7.991 7.999 12,164,903 -0.46(-5.42%)
Jul 06, 2020 8.467 8.529 8.335 8.458 10,167,928 +0.16(+1.91%)
Jul 02, 2020 8.458 8.595 8.273 8.299 10,891,730 -0.01(-0.11%)
Jul 01, 2020 8.573 8.608 8.246 8.308 10,422,958 -0.27(-3.19%)
Jun 30, 2020 8.414 8.608 8.387 8.582 11,442,721 +0.13(+1.57%)
Jun 29, 2020 8.449 8.502 8.282 8.449 10,698,747 +0.07(+0.84%)
Jun 26, 2020 8.290 8.396 8.221 8.379 14,835,547 +0.03(+0.32%)
Jun 25, 2020 8.105 8.396 7.911 8.352 16,296,023 +0.18(+2.16%)
Jun 24, 2020 8.432 8.458 8.158 8.176 18,327,636 -0.35(-4.14%)
Jun 23, 2020 8.696 8.820 8.511 8.529 18,872,724 -0.04(-0.41%)
Jun 22, 2020 8.634 8.656 8.476 8.564 13,595,697 -0.10(-1.12%)
Jun 19, 2020 9.119 9.146 8.590 8.661 30,258,536 -0.28(-3.16%)
Jun 18, 2020 8.767 9.036 8.679 8.943 14,979,396 +0.09(+1.00%)
Jun 17, 2020 9.208 9.252 8.820 8.855 17,341,632 -0.33(-3.55%)
Jun 16, 2020 9.358 9.472 9.102 9.181 14,097,902 +0.18(+1.96%)
Jun 15, 2020 8.723 9.067 8.679 9.005 18,017,420 +0.05(+0.59%)
Jun 12, 2020 8.987 9.058 8.652 8.952 16,378,130 +0.35(+4.10%)
Jun 11, 2020 8.873 9.005 8.546 8.599 24,834,718 -0.84(-8.88%)
Jun 10, 2020 9.622 9.693 9.349 9.437 14,635,302 -0.28(-2.90%)
Jun 09, 2020 9.878 9.887 9.631 9.719 15,648,908 -0.37(-3.67%)
Jun 08, 2020 10.00 10.22 9.845 10.09 19,617,140 +0.39(+4.05%)
Jun 05, 2020 9.749 9.933 9.566 9.697 18,973,488 +0.55(+6.01%)
Jun 04, 2020 8.903 9.191 8.842 9.147 15,577,354 +0.12(+1.35%)
Jun 03, 2020 8.754 9.116 8.711 9.025 13,657,978 +0.34(+3.92%)
Jun 02, 2020 8.615 8.719 8.554 8.684 12,539,148 +0.17(+1.95%)
Jun 01, 2020 8.440 8.667 8.335 8.519 12,650,912 +0.04(+0.51%)
May 29, 2020 8.309 8.514 8.187 8.475 27,315,076 +0.10(+1.25%)
May 28, 2020 8.519 8.580 8.265 8.370 18,338,366 -0.15(-1.74%)
May 27, 2020 8.335 8.519 8.265 8.519 16,724,805 +0.30(+3.61%)
May 26, 2020 8.248 8.335 8.143 8.222 25,700,828 +0.22(+2.73%)
May 22, 2020 8.204 8.431 7.881 8.004 33,061,704 -1.04(-11.49%)
May 21, 2020 8.946 9.121 8.903 9.042 12,757,289 +0.07(+0.78%)
May 20, 2020 8.815 8.990 8.772 8.972 8,793,260 +0.21(+2.39%)
May 19, 2020 8.667 8.894 8.431 8.763 9,417,535 +0.04(+0.50%)
May 18, 2020 8.231 8.754 8.204 8.719 13,545,536 +0.77(+9.66%)
May 15, 2020 7.890 7.986 7.759 7.951 7,666,411 -0.05(-0.65%)
May 14, 2020 7.820 8.030 7.524 8.004 9,290,219 +0.08(+0.99%)
May 13, 2020 8.248 8.248 7.864 7.925 10,793,843 -0.35(-4.22%)
May 12, 2020 8.545 8.667 8.274 8.274 9,931,458 -0.22(-2.57%)
May 11, 2020 8.798 8.835 8.431 8.492 8,908,946 -0.45(-5.07%)
May 08, 2020 8.519 8.972 8.475 8.946 8,218,995 +0.58(+6.99%)
May 07, 2020 8.257 8.501 8.248 8.361 8,958,726 +0.20(+2.46%)
May 06, 2020 8.265 8.344 8.030 8.161 10,014,630 -0.05(-0.64%)
May 05, 2020 8.318 8.484 8.196 8.213 6,143,234 +0.03(+0.32%)
May 04, 2020 8.161 8.257 7.960 8.187 7,865,908 -0.09(-1.05%)
May 01, 2020 8.562 8.571 8.161 8.274 7,394,644 -0.51(-5.77%)
Apr 30, 2020 8.920 8.938 8.719 8.780 9,363,846 -0.22(-2.42%)
Apr 29, 2020 8.807 9.103 8.798 8.999 12,038,689 +0.45(+5.20%)
Apr 28, 2020 8.580 8.754 8.510 8.554 9,799,277 +0.12(+1.45%)
Apr 27, 2020 8.213 8.492 8.187 8.431 7,395,665 +0.11(+1.36%)
Apr 24, 2020 8.100 8.361 8.065 8.318 10,743,035 +0.23(+2.80%)
Apr 23, 2020 7.908 8.274 7.908 8.091 9,703,026 +0.21(+2.66%)
Apr 22, 2020 8.143 8.169 7.812 7.881 10,379,170 -0.02(-0.22%)
Apr 21, 2020 8.004 8.056 7.838 7.899 8,800,401 -0.27(-3.31%)
Apr 20, 2020 8.248 8.510 8.091 8.169 9,910,486 -0.31(-3.60%)
Apr 17, 2020 8.283 8.554 8.265 8.475 11,412,025 +0.34(+4.18%)
Apr 16, 2020 8.361 8.361 8.030 8.135 12,866,103 -0.17(-2.10%)
Apr 15, 2020 8.737 8.754 8.161 8.309 18,848,794 -0.73(-8.11%)
Apr 14, 2020 9.269 9.391 9.007 9.042 10,221,205 +0.00(+0.00%)
Apr 13, 2020 9.147 9.252 8.881 9.042 7,948,515 -0.15(-1.61%)
Apr 09, 2020 9.112 9.426 9.095 9.191 14,322,289 +0.26(+2.93%)
Apr 08, 2020 8.545 9.007 8.519 8.929 6,692,824 +0.50(+5.90%)
Apr 07, 2020 8.929 9.068 8.423 8.431 12,012,348 -0.15(-1.73%)
Apr 06, 2020 8.684 8.868 8.388 8.580 11,977,026 +0.46(+5.70%)
Apr 03, 2020 8.169 8.388 8.039 8.117 7,821,542 -0.07(-0.85%)
Apr 02, 2020 8.292 8.632 7.943 8.187 9,433,567 -0.17(-2.09%)
Apr 01, 2020 7.995 8.501 7.934 8.361 13,187,285 -0.11(-1.34%)
Mar 31, 2020 8.807 8.868 8.449 8.475 10,655,592 -0.30(-3.38%)
Mar 30, 2020 8.554 8.920 8.257 8.772 11,545,869 +0.20(+2.34%)
Mar 27, 2020 8.746 8.951 8.361 8.571 14,377,628 -0.62(-6.74%)
Mar 26, 2020 8.344 9.260 8.257 9.191 14,983,014 +0.99(+12.14%)
Mar 25, 2020 7.855 8.798 7.689 8.196 18,814,410 +0.39(+5.03%)
Mar 24, 2020 7.218 7.829 7.166 7.803 14,304,258 +0.97(+14.18%)
Mar 23, 2020 7.454 7.620 6.677 6.834 14,100,906 -0.70(-9.27%)
Mar 20, 2020 8.169 8.257 7.515 7.532 22,872,630 -0.42(-5.27%)
Mar 19, 2020 7.236 8.126 6.878 7.951 20,259,806 +0.51(+6.80%)
Mar 18, 2020 6.694 7.567 6.485 7.445 18,733,410 +0.23(+3.14%)
Mar 17, 2020 7.524 7.559 6.703 7.218 18,566,682 -0.07(-0.96%)
Mar 16, 2020 7.471 7.724 6.625 7.288 23,690,318 -1.32(-15.31%)
Mar 13, 2020 8.457 8.632 7.803 8.606 15,993,334 +0.65(+8.11%)
Mar 12, 2020 8.676 8.684 7.838 7.960 18,416,246 -1.27(-13.72%)
Mar 11, 2020 9.775 9.793 9.164 9.226 18,716,170 -0.83(-8.25%)
Mar 10, 2020 9.941 10.12 9.549 10.05 16,824,118 +0.44(+4.54%)
Mar 09, 2020 9.662 9.938 9.282 9.618 17,273,200 -0.73(-7.09%)
Mar 06, 2020 9.886 10.43 9.843 10.35 18,721,448 +0.17(+1.70%)
Mar 05, 2020 10.19 10.34 10.04 10.18 20,401,156 -0.41(-3.83%)
Mar 04, 2020 10.27 10.60 9.869 10.59 30,358,754 -0.28(-2.62%)
Mar 03, 2020 10.90 11.51 10.73 10.87 17,699,632 -0.26(-2.33%)
Mar 02, 2020 11.00 11.13 10.65 11.13 17,991,494 +0.09(+0.78%)
Feb 28, 2020 10.60 11.05 10.41 11.04 27,053,340 +0.18(+1.67%)
Feb 27, 2020 11.01 11.29 10.81 10.86 14,259,007 -0.40(-3.53%)
Feb 26, 2020 11.60 11.72 11.23 11.26 11,863,081 -0.25(-2.18%)
Feb 25, 2020 11.90 11.91 11.39 11.51 13,023,246 -0.33(-2.77%)
Feb 24, 2020 11.89 12.10 11.75 11.84 12,792,275 -0.41(-3.31%)
Feb 21, 2020 12.38 12.48 12.17 12.24 9,821,806 -0.25(-2.00%)
Feb 20, 2020 12.45 12.66 12.41 12.49 10,587,489 +0.00(+0.00%)
Feb 19, 2020 12.42 12.56 12.41 12.49 8,458,477 +0.08(+0.63%)
Feb 18, 2020 12.30 12.43 12.27 12.42 6,364,114 -0.05(-0.42%)
Feb 14, 2020 12.72 12.80 12.39 12.47 9,399,872 -0.22(-1.77%)
Feb 13, 2020 12.78 12.80 12.56 12.69 10,456,876 -0.28(-2.20%)
Feb 12, 2020 12.94 13.11 12.91 12.98 9,059,855 +0.14(+1.08%)
Feb 11, 2020 12.83 12.93 12.78 12.84 5,765,037 +0.09(+0.68%)
Feb 10, 2020 12.65 12.76 12.56 12.75 7,832,734 +0.03(+0.20%)
Feb 07, 2020 12.73 12.77 12.64 12.73 7,368,149 -0.16(-1.21%)
Feb 06, 2020 12.94 13.02 12.78 12.88 7,330,115 +0.03(+0.20%)
Feb 05, 2020 12.61 12.87 12.61 12.86 8,899,297 +0.41(+3.26%)
Feb 04, 2020 12.49 12.71 12.42 12.45 9,622,256 +0.24(+1.98%)
Feb 03, 2020 12.14 12.47 12.10 12.21 10,639,512 +0.18(+1.51%)
Jan 31, 2020 12.36 12.38 11.92 12.03 14,135,075 -0.42(-3.40%)
Jan 30, 2020 12.31 12.53 12.22 12.45 8,035,636 +0.00(+0.00%)
Jan 29, 2020 12.74 12.74 12.44 12.45 8,250,728 -0.17(-1.37%)
Jan 28, 2020 12.59 12.73 12.54 12.62 7,355,476 +0.09(+0.69%)
Jan 27, 2020 12.48 12.63 12.35 12.54 13,434,356 -0.21(-1.63%)
Jan 24, 2020 13.08 13.14 12.69 12.74 11,098,610 -0.35(-2.64%)
Jan 23, 2020 12.99 13.11 12.77 13.09 7,079,029 +0.11(+0.86%)
Jan 22, 2020 12.92 13.01 12.86 12.98 14,033,157 +0.11(+0.87%)
Jan 21, 2020 12.96 12.99 12.73 12.86 15,436,036 -0.17(-1.32%)
Jan 17, 2020 13.63 13.63 12.93 13.04 21,691,316 -0.58(-4.25%)
Jan 16, 2020 13.47 13.64 13.40 13.62 7,901,049 +0.24(+1.81%)
Jan 15, 2020 13.38 13.51 13.32 13.37 8,030,832 -0.04(-0.32%)
Jan 14, 2020 13.44 13.53 13.38 13.42 8,882,341 -0.01(-0.06%)
Jan 13, 2020 13.36 13.52 13.34 13.43 11,725,444 +0.07(+0.52%)
Jan 10, 2020 13.53 13.59 13.35 13.36 8,729,271 -0.17(-1.28%)
Jan 09, 2020 13.64 13.64 13.34 13.53 12,356,348 -0.08(-0.57%)
Jan 08, 2020 13.44 13.65 13.37 13.61 8,831,221 +0.10(+0.77%)
Jan 07, 2020 13.55 13.62 13.44 13.50 9,901,993 -0.07(-0.51%)
Jan 06, 2020 13.48 13.62 13.46 13.57 10,603,738 -0.04(-0.32%)
Jan 03, 2020 13.73 13.78 13.56 13.62 9,036,659 -0.35(-2.47%)
Jan 02, 2020 13.81 13.97 13.79 13.96 9,962,554 +0.27(+1.95%)
Dec 31, 2019 13.55 13.73 13.49 13.69 8,499,483 +0.07(+0.51%)
Dec 30, 2019 13.75 13.81 13.55 13.62 11,762,090 -0.10(-0.75%)
Dec 27, 2019 13.83 13.91 13.70 13.73 8,565,385 -0.05(-0.38%)
Dec 26, 2019 13.76 13.81 13.73 13.78 4,056,124 +0.03(+0.25%)
Dec 24, 2019 13.66 13.80 13.65 13.75 2,342,468 +0.07(+0.51%)
Dec 23, 2019 13.48 13.73 13.42 13.68 11,690,456 +0.22(+1.67%)
Dec 20, 2019 13.66 13.69 13.45 13.45 22,589,852 -0.14(-1.02%)
Dec 19, 2019 13.71 13.81 13.54 13.59 12,294,435 -0.15(-1.07%)
Dec 18, 2019 13.64 13.96 13.62 13.74 12,379,607 +0.06(+0.44%)
Dec 17, 2019 13.88 13.90 13.65 13.68 10,278,660 -0.21(-1.49%)
Dec 16, 2019 13.91 14.12 13.87 13.88 7,994,463 +0.04(+0.31%)
Dec 13, 2019 14.13 14.20 13.81 13.84 8,606,733 -0.32(-2.26%)
Dec 12, 2019 13.70 14.19 13.69 14.16 10,461,481 +0.46(+3.34%)
Dec 11, 2019 13.71 13.89 13.68 13.70 7,789,665 +0.03(+0.19%)
Dec 10, 2019 13.60 13.77 13.56 13.68 7,974,257 +0.06(+0.44%)
Dec 09, 2019 13.57 13.72 13.50 13.62 7,837,154 -0.02(-0.13%)
Dec 06, 2019 13.74 13.80 13.61 13.63 6,193,712 -0.02(-0.13%)
Dec 05, 2019 13.57 13.68 13.54 13.65 9,338,907 +0.16(+1.21%)
Dec 04, 2019 13.44 13.61 13.44 13.49 6,114,432 +0.11(+0.83%)
Dec 03, 2019 13.28 13.38 13.17 13.38 7,687,890 -0.13(-0.95%)
Dec 02, 2019 13.56 13.70 13.50 13.50 11,362,453 -0.06(-0.44%)
Nov 29, 2019 13.62 13.74 13.54 13.56 5,608,219 -0.09(-0.69%)
Nov 27, 2019 13.65 13.69 13.52 13.66 9,858,381 +0.00(+0.00%)
Nov 26, 2019 14.12 14.28 13.50 13.66 32,334,186 -1.29(-8.65%)
Nov 25, 2019 14.70 14.96 14.58 14.95 13,274,605 +0.28(+1.93%)
Nov 22, 2019 14.67 14.81 14.60 14.67 7,807,464 +0.03(+0.23%)
Nov 21, 2019 14.63 14.76 14.56 14.64 6,342,649 -0.03(-0.23%)
Nov 20, 2019 14.88 14.91 14.61 14.67 7,508,489 -0.27(-1.83%)
Nov 19, 2019 14.86 15.06 14.80 14.94 10,631,215 +0.14(+0.93%)
Nov 18, 2019 14.76 14.81 14.62 14.81 9,601,615 +0.04(+0.29%)
Nov 15, 2019 14.70 14.80 14.60 14.76 11,569,112 +0.17(+1.17%)
Nov 14, 2019 14.70 14.74 14.55 14.59 12,849,503 -0.17(-1.16%)
Nov 13, 2019 14.80 14.84 14.69 14.76 10,078,616 -0.09(-0.63%)
Nov 12, 2019 15.00 15.03 14.79 14.86 9,813,949 -0.10(-0.69%)
Nov 11, 2019 14.94 15.07 14.85 14.96 6,582,058 +0.03(+0.17%)
Nov 08, 2019 14.72 14.94 14.61 14.94 6,887,504 +0.21(+1.46%)
Nov 07, 2019 14.64 14.87 14.58 14.72 10,630,090 +0.21(+1.42%)
Nov 06, 2019 14.53 14.59 14.41 14.52 14,951,920 +0.09(+0.65%)
Nov 05, 2019 14.38 14.52 14.36 14.42 15,684,434 +0.15(+1.08%)
Nov 04, 2019 14.22 14.40 14.22 14.27 12,269,392 +0.13(+0.91%)
Nov 01, 2019 13.80 14.16 13.55 14.14 8,165,505 +0.08(+0.55%)
Oct 31, 2019 14.01 14.08 13.80 14.06 6,681,106 +0.09(+0.61%)
Oct 30, 2019 14.12 14.12 13.87 13.98 7,529,863 -0.16(-1.15%)
Oct 29, 2019 13.98 14.18 13.90 14.14 7,574,393 +0.06(+0.43%)
Oct 28, 2019 13.95 14.12 13.94 14.08 6,461,899 +0.23(+1.67%)
Oct 25, 2019 13.63 13.88 13.62 13.85 7,409,394 +0.23(+1.70%)
Oct 24, 2019 13.86 13.91 13.43 13.62 9,881,643 -0.11(-0.81%)
Oct 23, 2019 13.62 13.88 13.45 13.73 12,826,353 +0.06(+0.44%)
Oct 22, 2019 13.73 13.79 13.60 13.67 12,690,792 -0.02(-0.13%)
Oct 21, 2019 13.58 14.06 13.53 13.68 22,767,436 +0.53(+4.04%)
Oct 18, 2019 13.05 13.19 13.02 13.15 11,655,004 +0.12(+0.92%)
Oct 17, 2019 12.92 13.10 12.87 13.03 5,594,116 +0.10(+0.80%)
Oct 16, 2019 13.00 13.04 12.89 12.93 6,075,821 -0.04(-0.33%)
Oct 15, 2019 12.80 13.08 12.59 12.97 8,881,502 +0.16(+1.27%)
Oct 14, 2019 12.53 12.81 12.50 12.81 10,205,136 +0.51(+4.18%)
Oct 11, 2019 12.30 12.45 12.24 12.30 7,594,016 +0.21(+1.70%)
Oct 10, 2019 12.01 12.21 11.98 12.09 5,206,449 +0.03(+0.28%)
Oct 09, 2019 11.97 12.19 11.95 12.06 7,383,900 +0.19(+1.59%)
Oct 08, 2019 12.16 12.18 11.84 11.87 14,054,234 -0.43(-3.48%)
Oct 07, 2019 12.34 12.57 12.28 12.30 9,645,040 -0.04(-0.35%)
Oct 04, 2019 12.43 12.43 12.21 12.34 11,378,538 -0.09(-0.69%)
Oct 03, 2019 12.33 12.42 12.04 12.42 6,778,369 +0.05(+0.42%)
Oct 02, 2019 12.45 12.47 12.26 12.37 8,687,716 -0.18(-1.43%)
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.