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

Hewlett Packard Enterprise Comp (NY: HPE )

17.84 -0.05 (-0.25%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 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 (%)
Dec 30, 2016 10.80 10.80 10.80 0 -0.09(-0.86%)
Dec 29, 2016 10.86 10.95 10.82 10.89 11,033,606 +0.02(+0.17%)
Dec 28, 2016 11.12 11.12 10.87 10.87 14,131,572 -0.21(-1.85%)
Dec 27, 2016 11.11 11.15 11.02 11.08 8,110,153 -0.04(-0.34%)
Dec 23, 2016 11.12 11.12 11.12 0 +0.03(+0.25%)
Dec 22, 2016 11.16 11.20 10.98 11.09 13,718,463 -0.06(-0.54%)
Dec 21, 2016 11.13 11.22 11.13 11.15 11,616,573 +0.02(+0.21%)
Dec 20, 2016 11.09 11.19 11.04 11.13 19,430,434 +0.05(+0.46%)
Dec 19, 2016 10.93 11.15 10.93 11.07 14,570,372 +0.11(+1.02%)
Dec 16, 2016 11.03 11.10 10.91 10.96 44,192,004 -0.11(-1.01%)
Dec 15, 2016 11.13 11.14 11.05 11.07 34,504,484 -0.09(-0.79%)
Dec 14, 2016 11.08 11.38 11.07 11.16 21,040,304 -0.00(-0.04%)
Dec 13, 2016 11.13 11.30 11.08 11.17 23,022,774 +0.01(+0.13%)
Dec 12, 2016 11.24 11.30 11.06 11.15 26,463,920 -0.25(-2.23%)
Dec 09, 2016 11.43 11.53 11.32 11.41 28,604,296 -0.06(-0.53%)
Dec 08, 2016 11.47 11.54 11.41 11.47 15,254,202 -0.02(-0.16%)
Dec 07, 2016 11.10 11.54 11.08 11.49 34,971,252 +0.34(+3.00%)
Dec 06, 2016 11.25 11.25 11.12 11.15 21,104,126 -0.12(-1.03%)
Dec 05, 2016 11.13 11.27 11.09 11.27 22,068,938 +0.17(+1.51%)
Dec 02, 2016 10.87 11.12 10.87 11.10 15,769,952 +0.22(+2.05%)
Dec 01, 2016 11.07 11.12 10.86 10.88 26,158,266 -0.20(-1.81%)
Nov 30, 2016 11.07 11.12 11.00 11.08 31,092,706 +0.03(+0.25%)
Nov 29, 2016 10.81 11.12 10.81 11.05 30,259,416 +0.19(+1.71%)
Nov 28, 2016 10.69 10.89 10.65 10.86 46,845,340 +0.06(+0.52%)
Nov 25, 2016 10.71 10.89 10.57 10.81 22,875,934 -0.15(-1.40%)
Nov 23, 2016 10.96 10.96 10.96 0 +0.32(+2.97%)
Nov 22, 2016 10.75 10.86 10.52 10.64 51,916,580 -0.12(-1.08%)
Nov 21, 2016 10.90 10.96 10.62 10.76 50,069,052 -0.09(-0.81%)
Nov 18, 2016 11.03 11.10 10.83 10.85 35,649,160 -0.13(-1.23%)
Nov 17, 2016 10.92 11.02 10.83 10.98 23,418,970 +0.03(+0.30%)
Nov 16, 2016 10.85 11.01 10.80 10.95 24,812,048 +0.06(+0.51%)
Nov 15, 2016 10.92 10.95 10.77 10.90 31,743,786 +0.03(+0.26%)
Nov 14, 2016 10.87 10.99 10.74 10.87 26,579,404 +0.02(+0.17%)
Nov 11, 2016 10.71 10.88 10.67 10.85 20,300,048 +0.11(+1.04%)
Nov 10, 2016 10.87 11.03 10.66 10.74 27,909,774 -0.07(-0.69%)
Nov 09, 2016 10.44 10.96 10.41 10.81 32,992,346 -0.00(-0.04%)
Nov 08, 2016 10.76 10.93 10.65 10.82 27,459,820 +0.06(+0.56%)
Nov 07, 2016 10.42 10.79 10.41 10.76 23,213,126 +0.50(+4.85%)
Nov 04, 2016 10.07 10.43 10.02 10.26 16,577,402 +0.11(+1.10%)
Nov 03, 2016 10.27 10.32 10.13 10.15 15,035,885 -0.10(-1.00%)
Nov 02, 2016 10.26 10.32 10.18 10.25 17,892,764 -0.03(-0.27%)
Nov 01, 2016 10.44 10.50 10.13 10.28 15,853,738 -0.18(-1.74%)
Oct 31, 2016 10.36 10.48 10.34 10.46 17,490,072 +0.14(+1.35%)
Oct 28, 2016 10.33 10.47 10.24 10.32 16,128,534 -0.01(-0.09%)
Oct 27, 2016 10.18 10.42 10.18 10.33 27,168,040 +0.18(+1.79%)
Oct 26, 2016 10.02 10.15 9.993 10.15 16,333,326 +0.09(+0.93%)
Oct 25, 2016 10.10 9.956 10.05 19,864,834 -0.04(-0.37%)
Oct 24, 2016 10.09 10.14 10.05 10.09 19,430,546 +0.02(+0.23%)
Oct 21, 2016 10.10 10.11 9.984 10.07 25,710,848 -0.12(-1.14%)
Oct 20, 2016 10.07 10.20 10.03 10.18 22,754,442 +0.07(+0.69%)
Oct 19, 2016 10.06 10.23 10.03 10.11 37,575,072 +0.12(+1.21%)
Oct 18, 2016 10.03 10.05 9.821 9.993 25,104,262 +0.09(+0.94%)
Oct 17, 2016 10.01 10.10 9.872 9.900 25,020,090 -0.12(-1.21%)
Oct 14, 2016 10.03 10.22 9.996 10.02 29,135,458 -0.11(-1.06%)
Oct 13, 2016 10.14 10.22 9.989 10.13 29,672,482 -0.11(-1.09%)
Oct 12, 2016 10.28 10.30 10.15 10.24 16,677,701 +0.01(+0.09%)
Oct 11, 2016 10.47 10.47 10.19 10.23 21,720,000 -0.24(-2.31%)
Oct 10, 2016 10.46 10.56 10.44 10.47 19,770,692 +0.07(+0.72%)
Oct 07, 2016 10.55 10.57 10.32 10.40 20,116,898 -0.13(-1.26%)
Oct 06, 2016 10.56 10.61 10.51 10.53 14,106,836 -0.06(-0.53%)
Oct 05, 2016 10.43 10.62 10.43 10.59 15,661,878 +0.19(+1.83%)
Oct 04, 2016 10.53 10.65 10.34 10.40 19,672,670 -0.12(-1.15%)
Oct 03, 2016 10.49 10.60 10.47 10.52 25,175,648 -0.05(-0.44%)
Sep 30, 2016 10.72 10.81 10.49 10.56 34,873,900 -0.07(-0.65%)
Sep 29, 2016 10.66 10.82 10.62 10.63 19,492,892 -0.06(-0.61%)
Sep 28, 2016 10.68 10.77 10.60 10.70 15,229,066 +0.06(+0.52%)
Sep 27, 2016 10.54 10.69 10.48 10.64 27,302,340 +0.06(+0.57%)
Sep 26, 2016 10.61 10.66 10.51 10.58 17,459,912 -0.09(-0.83%)
Sep 23, 2016 10.74 10.80 10.64 10.67 15,607,690 -0.12(-1.12%)
Sep 22, 2016 10.74 10.93 10.74 10.79 22,051,686 +0.06(+0.52%)
Sep 21, 2016 10.49 10.74 10.48 10.74 22,993,540 +0.23(+2.21%)
Sep 20, 2016 10.57 10.65 10.50 10.50 20,822,254 -0.03(-0.26%)
Sep 19, 2016 10.39 10.68 10.38 10.53 25,860,806 +0.20(+1.89%)
Sep 16, 2016 10.25 10.36 10.20 10.34 35,210,128 +0.06(+0.59%)
Sep 15, 2016 9.899 10.28 9.886 10.28 27,798,498 +0.36(+3.60%)
Sep 14, 2016 9.811 9.944 9.793 9.918 23,640,220 +0.09(+0.95%)
Sep 13, 2016 9.797 9.923 9.774 9.825 25,849,034 -0.06(-0.61%)
Sep 12, 2016 9.621 9.944 9.579 9.886 27,459,318 +0.17(+1.77%)
Sep 09, 2016 9.821 9.969 9.714 9.714 33,952,188 -0.21(-2.15%)
Sep 08, 2016 10.22 10.31 9.899 9.927 62,989,972 -0.33(-3.21%)
Sep 07, 2016 10.22 10.36 9.988 10.26 44,198,232 +0.11(+1.05%)
Sep 06, 2016 10.30 10.30 10.10 10.15 18,385,306 -0.16(-1.58%)
Sep 02, 2016 10.29 10.31 10.31 10.31 14,144,064 +0.02(+0.23%)
Sep 01, 2016 9.951 10.36 9.788 10.29 40,734,140 +0.32(+3.17%)
Aug 31, 2016 10.00 10.07 9.825 9.974 20,588,366 -0.05(-0.46%)
Aug 30, 2016 10.14 10.20 9.960 10.02 19,736,064 -0.12(-1.19%)
Aug 29, 2016 10.10 10.28 10.09 10.14 12,686,882 +0.03(+0.27%)
Aug 26, 2016 10.17 10.26 10.03 10.11 11,393,698 -0.03(-0.27%)
Aug 25, 2016 10.04 10.19 9.960 10.14 15,440,311 +0.07(+0.69%)
Aug 24, 2016 10.18 10.24 10.06 10.07 9,719,473 -0.11(-1.09%)
Aug 23, 2016 10.23 10.25 10.16 10.18 17,045,000 -0.00(-0.05%)
Aug 22, 2016 10.13 10.20 10.04 10.19 9,562,182 +0.03(+0.27%)
Aug 19, 2016 10.11 10.20 10.09 10.16 13,010,885 +0.01(+0.09%)
Aug 18, 2016 10.00 10.16 10.00 10.15 14,468,356 +0.10(+1.02%)
Aug 17, 2016 10.24 10.30 9.974 10.05 21,040,220 -0.20(-1.95%)
Aug 16, 2016 10.17 10.29 10.13 10.25 13,140,760 +0.03(+0.27%)
Aug 15, 2016 10.18 10.30 10.17 10.22 15,416,821 +0.06(+0.55%)
Aug 12, 2016 10.07 10.20 9.981 10.16 22,745,260 +0.05(+0.51%)
Aug 11, 2016 10.02 10.15 9.992 10.11 16,316,917 +0.11(+1.07%)
Aug 10, 2016 10.09 10.10 9.951 10.01 12,252,944 -0.07(-0.69%)
Aug 09, 2016 10.09 10.15 10.04 10.08 17,355,400 +0.02(+0.23%)
Aug 08, 2016 10.22 10.29 10.02 10.05 16,747,257 -0.12(-1.19%)
Aug 05, 2016 10.14 10.31 10.11 10.17 20,440,452 +0.07(+0.69%)
Aug 04, 2016 9.974 10.18 9.964 10.10 19,224,468 +0.12(+1.16%)
Aug 03, 2016 9.644 9.992 9.602 9.988 29,931,478 +0.34(+3.56%)
Aug 02, 2016 9.765 9.797 9.586 9.644 23,745,472 -0.14(-1.47%)
Aug 01, 2016 9.816 10.02 9.579 9.788 29,925,938 +0.03(+0.29%)
Jul 29, 2016 9.435 10.17 9.333 9.760 67,755,624 +0.33(+3.50%)
Jul 28, 2016 9.426 9.486 9.356 9.431 9,384,597 -0.02(-0.20%)
Jul 27, 2016 9.519 9.595 9.406 9.449 14,113,543 -0.05(-0.49%)
Jul 26, 2016 9.375 9.500 9.354 9.496 17,116,374 +0.11(+1.19%)
Jul 25, 2016 9.449 9.514 9.375 9.384 20,922,514 +0.07(+0.80%)
Jul 22, 2016 9.203 9.310 9.166 9.310 18,018,428 +0.14(+1.52%)
Jul 21, 2016 9.301 9.361 9.150 9.171 19,593,698 -0.14(-1.55%)
Jul 20, 2016 9.194 9.324 9.159 9.314 11,444,407 +0.13(+1.36%)
Jul 19, 2016 9.143 9.259 9.138 9.189 11,919,788 +0.00(+0.00%)
Jul 18, 2016 9.157 9.277 9.124 9.189 12,665,421 +0.01(+0.10%)
Jul 15, 2016 9.324 9.366 9.143 9.180 18,834,598 -0.10(-1.10%)
Jul 14, 2016 9.110 9.364 9.110 9.282 32,131,794 +0.23(+2.51%)
Jul 13, 2016 9.143 9.175 8.962 9.054 14,785,519 -0.09(-0.96%)
Jul 12, 2016 9.022 9.240 9.022 9.143 27,892,922 +0.16(+1.81%)
Jul 11, 2016 8.892 9.038 8.887 8.980 21,884,652 +0.14(+1.58%)
Jul 08, 2016 8.711 8.841 8.625 8.841 23,471,506 +0.26(+3.09%)
Jul 07, 2016 8.516 8.688 8.516 8.576 13,518,409 +0.03(+0.38%)
Jul 06, 2016 8.358 8.558 8.321 8.544 15,644,254 +0.09(+1.10%)
Jul 05, 2016 8.539 8.558 8.330 8.451 13,212,261 -0.13(-1.57%)
Jul 01, 2016 8.576 8.585 8.585 8.585 19,228,820 +0.10(+1.20%)
Jun 30, 2016 8.321 8.590 8.306 8.483 26,894,106 +0.23(+2.76%)
Jun 29, 2016 8.237 8.316 8.175 8.256 17,788,998 +0.18(+2.18%)
Jun 28, 2016 8.126 8.158 7.942 8.079 29,366,658 +0.09(+1.16%)
Jun 27, 2016 8.358 8.363 7.877 7.986 39,880,012 -0.45(-5.29%)
Jun 24, 2016 8.641 8.859 8.409 8.432 54,747,224 -0.69(-7.58%)
Jun 23, 2016 8.994 9.143 8.980 9.124 21,933,540 +0.20(+2.29%)
Jun 22, 2016 9.129 9.175 8.915 8.920 22,771,052 -0.26(-2.78%)
Jun 21, 2016 9.013 9.217 8.943 9.175 24,891,124 +0.18(+1.96%)
Jun 20, 2016 8.924 9.105 8.897 8.999 34,176,756 +0.20(+2.32%)
Jun 17, 2016 8.632 8.827 8.585 8.794 35,839,020 +0.13(+1.50%)
Jun 16, 2016 8.674 8.743 8.625 8.664 26,553,734 -0.07(-0.74%)
Jun 15, 2016 8.558 8.850 8.548 8.729 25,773,964 +0.23(+2.68%)
Jun 14, 2016 8.576 8.655 8.458 8.502 30,916,548 -0.13(-1.56%)
Jun 13, 2016 8.827 8.892 8.627 8.637 21,853,394 -0.24(-2.72%)
Jun 10, 2016 8.966 8.975 8.776 8.878 21,171,796 -0.20(-2.20%)
Jun 09, 2016 9.003 9.124 8.975 9.078 20,191,228 +0.09(+1.03%)
Jun 08, 2016 8.948 9.110 8.915 8.985 34,072,240 +0.09(+0.99%)
Jun 07, 2016 8.748 8.936 8.715 8.897 30,747,758 +0.12(+1.38%)
Jun 06, 2016 8.488 8.808 8.488 8.776 27,655,444 +0.28(+3.31%)
Jun 03, 2016 8.518 8.564 8.462 8.495 20,057,778 -0.07(-0.81%)
Jun 02, 2016 8.398 8.578 8.398 8.564 29,514,332 +0.10(+1.15%)
Jun 01, 2016 8.476 8.509 8.398 8.467 26,551,692 -0.08(-0.97%)
May 31, 2016 8.333 8.550 8.222 8.550 53,900,408 +0.10(+1.15%)
May 27, 2016 8.083 8.453 8.453 8.453 49,593,104 +0.40(+5.00%)
May 26, 2016 7.870 8.189 7.796 8.050 46,946,040 +0.02(+0.23%)
May 25, 2016 8.486 8.564 7.925 8.032 94,701,200 +0.51(+6.77%)
May 24, 2016 7.453 7.564 7.402 7.523 27,049,342 +0.08(+1.12%)
May 23, 2016 7.351 7.532 7.347 7.439 18,684,712 +0.09(+1.26%)
May 20, 2016 7.296 7.402 7.250 7.347 19,404,232 +0.04(+0.57%)
May 19, 2016 7.180 7.310 7.120 7.305 14,440,140 +0.05(+0.70%)
May 18, 2016 7.310 7.375 7.182 7.254 14,206,030 -0.07(-0.95%)
May 17, 2016 7.351 7.500 7.263 7.324 31,521,782 -0.06(-0.88%)
May 16, 2016 7.296 7.451 7.273 7.388 19,050,970 +0.09(+1.20%)
May 13, 2016 7.361 7.460 7.263 7.301 14,664,978 -0.06(-0.82%)
May 12, 2016 7.449 7.472 7.339 7.361 11,704,348 -0.06(-0.75%)
May 11, 2016 7.356 7.571 7.351 7.416 13,976,312 +0.06(+0.82%)
May 10, 2016 7.356 7.361 7.226 7.356 10,285,837 +0.01(+0.19%)
May 09, 2016 7.273 7.388 7.254 7.342 10,678,173 +0.04(+0.51%)
May 06, 2016 7.236 7.342 7.203 7.305 10,765,156 +0.03(+0.38%)
May 05, 2016 7.384 7.393 7.240 7.277 7,601,979 -0.10(-1.32%)
May 04, 2016 7.314 7.407 7.259 7.375 14,338,387 +0.00(+0.00%)
May 03, 2016 7.513 7.523 7.305 7.375 23,903,264 -0.22(-2.87%)
May 02, 2016 7.713 7.754 7.537 7.592 18,277,216 -0.12(-1.56%)
Apr 29, 2016 7.819 7.828 7.643 7.713 15,312,847 -0.17(-2.17%)
Apr 28, 2016 7.949 8.048 7.833 7.884 10,340,369 -0.13(-1.62%)
Apr 27, 2016 8.009 8.111 7.986 8.013 13,746,240 -0.02(-0.29%)
Apr 26, 2016 7.986 8.085 7.976 8.037 13,577,844 +0.07(+0.87%)
Apr 25, 2016 8.037 8.060 7.787 7.967 12,619,718 -0.13(-1.60%)
Apr 22, 2016 8.074 8.194 8.023 8.097 17,190,234 +0.01(+0.17%)
Apr 21, 2016 8.027 8.213 8.018 8.083 12,896,717 +0.03(+0.34%)
Apr 20, 2016 7.902 8.101 7.902 8.055 11,751,301 +0.07(+0.93%)
Apr 19, 2016 8.083 8.092 7.942 7.981 13,910,508 -0.09(-1.15%)
Apr 18, 2016 7.967 8.094 7.935 8.074 12,229,458 +0.02(+0.23%)
Apr 15, 2016 8.060 8.092 7.800 8.055 25,623,310 +0.06(+0.81%)
Apr 14, 2016 8.037 8.055 7.898 7.990 14,292,856 -0.11(-1.37%)
Apr 13, 2016 8.004 8.106 7.939 8.101 17,806,364 +0.12(+1.51%)
Apr 12, 2016 8.199 8.222 7.953 7.981 18,982,886 -0.23(-2.76%)
Apr 11, 2016 8.310 8.361 8.175 8.208 12,698,174 -0.07(-0.89%)
Apr 08, 2016 8.263 8.469 8.245 8.282 15,725,633 +0.07(+0.85%)
Apr 07, 2016 8.236 8.351 8.159 8.213 20,334,160 -0.10(-1.22%)
Apr 06, 2016 8.171 8.324 8.083 8.314 22,447,690 +0.16(+1.99%)
Apr 05, 2016 8.273 8.291 8.129 8.152 17,928,972 -0.20(-2.38%)
Apr 04, 2016 8.541 8.541 8.300 8.351 16,561,567 -0.17(-1.96%)
Apr 01, 2016 8.152 8.585 8.134 8.518 32,077,632 +0.31(+3.78%)
Mar 31, 2016 8.259 8.314 8.106 8.208 22,442,786 -0.07(-0.89%)
Mar 30, 2016 8.203 8.294 8.162 8.282 22,794,892 +0.11(+1.36%)
Mar 29, 2016 8.041 8.185 7.972 8.171 12,802,166 +0.06(+0.80%)
Mar 28, 2016 8.092 8.178 7.972 8.106 11,944,022 -0.03(-0.34%)
Mar 24, 2016 8.060 8.134 8.134 8.134 19,160,260 +0.05(+0.63%)
Mar 23, 2016 8.111 8.134 7.912 8.083 24,698,674 -0.02(-0.29%)
Mar 22, 2016 8.060 8.370 8.027 8.106 24,449,324 -0.09(-1.13%)
Mar 21, 2016 8.023 8.305 8.009 8.199 23,177,880 +0.18(+2.19%)
Mar 18, 2016 7.949 8.138 7.907 8.023 66,883,504 +0.08(+0.99%)
Mar 17, 2016 7.930 8.023 7.851 7.944 23,476,626 -0.01(-0.17%)
Mar 16, 2016 7.736 7.976 7.685 7.958 27,031,670 +0.19(+2.50%)
Mar 15, 2016 7.574 7.814 7.523 7.763 30,099,630 +0.17(+2.19%)
Mar 14, 2016 7.500 7.671 7.426 7.597 20,888,848 +0.04(+0.49%)
Mar 11, 2016 7.407 7.611 7.407 7.560 33,879,736 +0.20(+2.70%)
Mar 10, 2016 7.199 7.504 7.185 7.361 30,857,586 +0.19(+2.65%)
Mar 09, 2016 7.101 7.331 7.083 7.171 23,910,238 +0.12(+1.71%)
Mar 08, 2016 7.291 7.310 7.039 7.051 26,635,332 -0.34(-4.63%)
Mar 07, 2016 7.004 7.402 6.972 7.393 39,915,044 +0.27(+3.80%)
Mar 04, 2016 6.873 7.307 6.836 7.122 72,341,856 +0.85(+13.53%)
Mar 03, 2016 6.417 6.435 6.131 6.274 21,701,492 -0.14(-2.16%)
Mar 02, 2016 6.172 6.481 6.158 6.412 21,714,166 +0.29(+4.67%)
Mar 01, 2016 6.190 6.214 6.038 6.126 18,110,580 +0.00(+0.08%)
Feb 29, 2016 6.140 6.218 6.089 6.121 27,576,946 -0.08(-1.26%)
Feb 26, 2016 6.357 6.366 6.066 6.200 23,466,762 -0.11(-1.75%)
Feb 25, 2016 6.204 6.324 6.107 6.310 26,187,306 +0.07(+1.11%)
Feb 24, 2016 5.997 6.260 5.916 6.241 28,673,552 +0.20(+3.36%)
Feb 23, 2016 6.329 6.375 5.923 6.038 31,752,280 -0.33(-5.15%)
Feb 22, 2016 6.343 6.403 6.260 6.366 23,234,814 +0.06(+0.95%)
Feb 19, 2016 6.232 6.338 6.112 6.306 20,408,876 +0.06(+1.03%)
Feb 18, 2016 6.020 6.320 6.006 6.241 25,437,702 +0.24(+3.92%)
Feb 17, 2016 5.715 6.059 5.706 6.006 18,785,462 +0.32(+5.60%)
Feb 16, 2016 5.725 5.761 5.660 5.688 25,964,008 +0.02(+0.33%)
Feb 12, 2016 5.766 5.669 5.669 5.669 22,869,428 -0.05(-0.89%)
Feb 11, 2016 5.798 5.845 5.542 5.720 21,319,182 -0.21(-3.58%)
Feb 10, 2016 5.891 6.029 5.863 5.932 12,969,548 +0.06(+1.10%)
Feb 09, 2016 5.706 5.932 5.678 5.868 14,495,252 +0.10(+1.68%)
Feb 08, 2016 5.997 6.020 5.706 5.771 32,118,420 -0.32(-5.23%)
Feb 05, 2016 6.315 6.343 6.013 6.089 28,675,512 -0.30(-4.69%)
Feb 04, 2016 6.140 6.407 6.140 6.389 14,089,126 +0.22(+3.59%)
Feb 03, 2016 6.301 6.352 6.047 6.167 16,373,756 -0.04(-0.59%)
Feb 02, 2016 6.320 6.444 6.163 6.204 20,979,322 -0.16(-2.47%)
Feb 01, 2016 6.306 6.403 6.241 6.361 20,702,116 +0.01(+0.22%)
Jan 29, 2016 6.186 6.403 6.181 6.347 24,630,810 +0.26(+4.32%)
Jan 28, 2016 6.204 6.320 6.029 6.084 21,406,188 -0.09(-1.49%)
Jan 27, 2016 6.241 6.278 5.976 6.177 40,071,476 -0.10(-1.54%)
Jan 26, 2016 6.158 6.331 6.158 6.274 23,252,568 +0.12(+1.95%)
Jan 25, 2016 6.131 6.250 6.052 6.154 24,243,898 -0.00(-0.07%)
Jan 22, 2016 5.858 6.195 5.858 6.158 33,102,706 +0.43(+7.57%)
Jan 21, 2016 5.535 5.785 5.452 5.725 36,263,968 +0.16(+2.90%)
Jan 20, 2016 5.535 5.628 5.402 5.563 36,073,004 -0.12(-2.11%)
Jan 19, 2016 5.849 5.895 5.628 5.683 28,019,634 -0.10(-1.75%)
Jan 15, 2016 5.812 5.785 5.785 5.785 42,770,432 -0.21(-3.54%)
Jan 14, 2016 5.881 6.075 5.835 5.997 28,946,108 +0.12(+1.96%)
Jan 13, 2016 6.158 6.158 5.780 5.881 38,415,160 -0.24(-3.85%)
Jan 12, 2016 6.158 6.190 6.038 6.117 27,007,730 +0.00(+0.00%)
Jan 11, 2016 6.195 6.324 6.029 6.117 32,757,904 -0.13(-2.07%)
Jan 08, 2016 6.352 6.467 6.140 6.246 35,621,768 -0.08(-1.24%)
Jan 07, 2016 6.689 6.716 6.299 6.324 43,019,804 -0.50(-7.36%)
Jan 06, 2016 6.744 6.919 6.693 6.827 24,528,260 -0.11(-1.53%)
Jan 05, 2016 6.979 7.035 6.892 6.933 22,298,060 -0.05(-0.66%)
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.