Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	8.252	8.356	8.056	8.160	829,180	-0.03(-0.42%)
Oct 30, 2002	7.745	8.195	7.745	8.195	1,087,995	+0.45(+5.85%)
Oct 29, 2002	7.918	7.918	7.633	7.742	785,465	-0.12(-1.50%)
Oct 28, 2002	7.739	7.999	7.653	7.860	1,251,055	+0.12(+1.56%)
Oct 25, 2002	8.172	8.174	7.722	7.739	1,146,280	-0.49(-5.92%)
Oct 24, 2002	8.532	8.607	8.215	8.226	1,614,299	-0.26(-3.02%)
Oct 23, 2002	8.137	8.483	8.137	8.483	1,127,546	+0.28(+3.37%)
Oct 22, 2002	8.287	8.330	8.131	8.206	1,657,666	-0.13(-1.59%)
Oct 21, 2002	8.238	8.339	8.071	8.339	981,832	+0.08(+0.98%)
Oct 18, 2002	8.088	8.336	7.999	8.258	1,663,564	+0.17(+2.14%)
Oct 17, 2002	7.811	8.094	7.811	8.085	1,325,300	+0.39(+5.02%)
Oct 16, 2002	7.944	8.042	7.664	7.699	1,324,953	-0.25(-3.08%)
Oct 15, 2002	7.927	7.944	7.785	7.944	1,425,218	+0.36(+4.79%)
Oct 14, 2002	7.177	7.581	7.177	7.581	1,796,094	+0.40(+5.62%)
Oct 11, 2002	7.393	7.402	7.148	7.177	1,505,707	-0.04(-0.60%)
Oct 10, 2002	6.938	7.220	6.759	7.220	1,620,543	+0.22(+3.13%)
Oct 09, 2002	7.091	7.356	6.949	7.001	854,159	-0.23(-3.19%)
Oct 08, 2002	7.148	7.292	6.918	7.232	1,363,116	+0.08(+1.17%)
Oct 07, 2002	7.523	7.592	7.091	7.148	2,161,072	-0.31(-4.17%)
Oct 04, 2002	7.739	7.794	7.416	7.460	1,222,606	-0.21(-2.74%)
Oct 03, 2002	7.633	7.886	7.537	7.670	1,745,441	+0.11(+1.45%)
Oct 02, 2002	7.511	7.927	7.356	7.560	2,335,928	+0.05(+0.65%)
Oct 01, 2002	7.223	7.526	7.122	7.511	3,440,229	-2.27(-23.24%)
Sep 26, 2002	9.350	9.852	9.339	9.786	727,874	+0.51(+5.47%)
Sep 25, 2002	9.224	9.408	9.166	9.278	1,624,013	+0.12(+1.29%)
Sep 24, 2002	9.293	9.379	9.146	9.160	1,908,154	-0.13(-1.43%)
Sep 23, 2002	9.368	9.587	9.166	9.293	1,826,971	-0.05(-0.49%)
Sep 20, 2002	9.618	9.814	9.316	9.339	1,304,484	-0.21(-2.17%)
Sep 19, 2002	9.809	9.947	9.546	9.546	966,567	-0.26(-2.67%)
Sep 18, 2002	9.714	9.987	9.679	9.809	618,242	+0.07(+0.68%)
Sep 17, 2002	9.944	9.973	9.699	9.742	1,130,668	-0.37(-3.70%)
Sep 16, 2002	9.921	10.20	9.829	10.12	633,854	+0.22(+2.27%)
Sep 13, 2002	9.699	10.00	9.584	9.892	861,098	+0.17(+1.72%)
Sep 12, 2002	10.03	10.04	9.711	9.725	138,774	-0.31(-3.07%)
Sep 11, 2002	10.20	10.20	10.03	10.03	744,180	+0.03(+0.29%)
Sep 10, 2002	9.829	10.02	9.771	10.00	954,077	+0.24(+2.48%)
Sep 09, 2002	9.714	9.849	9.569	9.763	801,425	+0.07(+0.74%)
Sep 06, 2002	9.667	9.797	9.538	9.691	1,357,218	+0.20(+2.06%)
Sep 05, 2002	9.869	9.869	9.238	9.495	4,004,349	-0.45(-4.49%)
Sep 04, 2002	9.829	10.07	9.572	9.941	1,439,442	+0.04(+0.41%)
Sep 03, 2002	10.30	10.35	9.895	9.901	886,771	-0.61(-5.79%)
Aug 30, 2002	10.29	10.62	10.28	10.51	560,650	+0.22(+2.19%)
Aug 29, 2002	10.38	10.51	10.11	10.28	900,649	-0.12(-1.16%)
Aug 28, 2002	10.54	10.61	10.32	10.41	702,201	-0.15(-1.42%)
Aug 27, 2002	11.03	11.05	10.47	10.56	1,190,341	-0.31(-2.86%)
Aug 26, 2002	10.69	10.93	10.57	10.87	1,049,138	+0.18(+1.67%)
Aug 23, 2002	10.87	10.94	10.63	10.69	925,975	-0.21(-1.96%)
Aug 22, 2002	10.54	10.97	10.46	10.90	1,438,748	+0.37(+3.53%)
Aug 21, 2002	10.46	10.55	10.26	10.53	956,852	+0.05(+0.50%)
Aug 20, 2002	10.79	10.80	10.30	10.48	8,326,494	-0.20(-1.89%)
Aug 16, 2002	10.71	10.72	10.48	10.68	1,464,422	-0.18(-1.65%)
Aug 15, 2002	10.36	10.87	10.32	10.86	1,344,728	+0.50(+4.78%)
Aug 14, 2002	10.23	10.36	9.947	10.36	1,094,240	+0.29(+2.86%)
Aug 13, 2002	10.18	10.31	10.04	10.07	1,196,586	-0.20(-1.99%)
Aug 12, 2002	9.982	10.36	9.711	10.28	1,562,605	+1.35(+15.07%)
Aug 07, 2002	8.961	8.993	8.647	8.932	1,331,545	-0.03(-0.32%)
Aug 06, 2002	8.713	9.065	8.713	8.961	795,874	+0.36(+4.22%)
Aug 05, 2002	8.765	8.993	8.595	8.598	834,037	-0.24(-2.71%)
Aug 02, 2002	9.296	9.310	8.823	8.837	824,322	-0.39(-4.22%)
Aug 01, 2002	9.503	9.656	9.166	9.226	1,119,219	-0.33(-3.50%)
Jul 31, 2002	9.569	9.569	9.293	9.561	806,629	+0.01(+0.09%)
Jul 30, 2002	9.642	9.728	9.437	9.552	1,342,994	-0.11(-1.16%)
Jul 29, 2002	9.123	9.665	9.123	9.665	861,445	+0.66(+7.33%)
Jul 26, 2002	9.082	9.169	8.791	9.005	1,119,913	-0.08(-0.86%)
Jul 25, 2002	9.013	9.339	8.878	9.082	1,697,564	+0.07(+0.77%)
Jul 24, 2002	8.546	9.013	8.330	9.013	1,921,685	+0.39(+4.58%)
Jul 23, 2002	8.907	9.068	8.561	8.618	1,202,484	-0.29(-3.24%)
Jul 22, 2002	9.152	9.368	8.794	8.907	2,129,500	-0.41(-4.36%)
Jul 19, 2002	9.469	9.471	9.275	9.313	1,209,076	-0.12(-1.22%)
Jul 17, 2002	9.598	9.800	9.247	9.428	1,401,279	+0.11(+1.21%)
Jul 12, 2002	9.569	9.763	9.186	9.316	3,365,291	-0.20(-2.06%)
Jul 11, 2002	9.786	9.786	9.296	9.512	1,316,973	-0.34(-3.42%)
Jul 10, 2002	10.19	10.22	9.846	9.849	1,674,666	-0.07(-0.67%)
Jul 09, 2002	9.789	9.915	9.789	9.915	1,484,891	+0.13(+1.30%)
Jul 08, 2002	10.26	10.43	9.670	9.789	1,770,073	-0.52(-5.01%)
Jul 05, 2002	10.01	10.33	10.01	10.30	301,488	+0.32(+3.23%)
Jul 04, 2002	9.858	10.02	9.610	9.982	1,023,117	+0.00(+0.00%)
Jul 03, 2002	9.858	10.02	9.610	9.982	1,016,179	+0.11(+1.11%)
Jul 02, 2002	10.02	10.17	9.656	9.872	1,113,668	-0.18(-1.75%)
Jul 01, 2002	10.22	10.39	10.03	10.05	1,219,831	-0.25(-2.41%)
Jun 28, 2002	10.17	10.50	10.17	10.30	944,363	+0.05(+0.51%)
Jun 27, 2002	10.42	10.54	10.19	10.24	801,078	-0.10(-0.98%)
Jun 26, 2002	10.28	10.39	10.13	10.34	958,587	-0.00(-0.03%)
Jun 25, 2002	10.48	10.65	10.34	10.35	967,261	+0.12(+1.13%)
Jun 21, 2002	10.28	10.46	10.28	10.23	1,031,444	-0.13(-1.25%)
Jun 20, 2002	10.48	10.68	10.34	10.36	884,343	+0.01(+0.11%)
Jun 19, 2002	10.46	10.68	10.35	10.35	708,098	-0.18(-1.72%)
Jun 18, 2002	10.61	10.72	10.53	10.53	909,669	-0.07(-0.65%)
Jun 17, 2002	10.38	10.67	10.35	10.60	1,325,994	+0.44(+4.34%)
Jun 14, 2002	10.20	10.29	9.976	10.16	1,696,523	+0.14(+1.38%)
Jun 12, 2002	9.843	10.04	9.714	10.02	1,146,627	+0.18(+1.82%)
Jun 11, 2002	10.17	10.22	9.817	9.843	1,294,422	-0.40(-3.91%)
Jun 10, 2002	10.54	10.61	10.23	10.24	1,458,871	-0.19(-1.80%)
Jun 07, 2002	10.23	10.55	10.12	10.43	1,304,137	+0.16(+1.57%)
Jun 06, 2002	10.20	10.45	10.03	10.27	1,528,605	+0.21(+2.09%)
Jun 05, 2002	10.29	10.32	9.944	10.06	1,171,954	-0.95(-8.64%)
May 31, 2002	10.79	11.11	10.71	11.01	717,119	-0.09(-0.78%)
May 28, 2002	11.22	11.33	11.10	11.10	771,935	-0.12(-1.08%)
May 27, 2002	11.23	11.31	11.03	11.22	811,833	+0.00(+0.00%)
May 24, 2002	11.23	11.31	11.03	11.22	802,812	-0.01(-0.13%)
May 23, 2002	11.31	11.34	11.11	11.23	1,312,116	-0.03(-0.31%)
May 22, 2002	11.13	11.34	11.11	11.27	4,371,409	+0.14(+1.22%)
May 21, 2002	11.33	11.39	11.13	11.13	500,283	-0.21(-1.88%)
May 20, 2002	11.36	11.53	11.27	11.35	1,294,769	-0.04(-0.33%)
May 17, 2002	11.62	11.62	11.30	11.38	1,135,525	-0.44(-3.75%)
May 16, 2002	11.77	11.92	11.77	11.83	572,099	+0.05(+0.44%)
May 15, 2002	12.05	12.05	11.74	11.77	820,853	-0.38(-3.13%)
May 14, 2002	12.29	12.42	12.03	12.15	1,001,260	-0.08(-0.66%)
May 13, 2002	12.11	12.28	12.04	12.24	923,200	+0.07(+0.57%)
May 10, 2002	11.86	12.20	11.84	12.17	1,065,097	+0.32(+2.70%)
May 09, 2002	12.18	12.18	11.79	11.85	791,016	-0.26(-2.14%)
May 08, 2002	12.02	12.11	11.95	12.11	1,207,341	+0.46(+3.96%)
May 07, 2002	11.66	11.76	11.46	11.64	961,363	-0.09(-0.79%)
May 06, 2002	12.11	12.13	11.73	11.74	947,485	-0.55(-4.46%)
May 03, 2002	12.34	12.46	12.08	12.28	1,683,686	-0.06(-0.47%)
May 02, 2002	12.30	12.37	12.01	12.34	1,595,217	-0.03(-0.21%)
May 01, 2002	11.68	12.42	11.68	12.37	1,341,606	+0.49(+4.13%)
Apr 30, 2002	11.93	12.06	11.80	11.88	750,078	-0.06(-0.51%)
Apr 29, 2002	12.09	12.10	11.86	11.94	676,527	-0.15(-1.26%)
Apr 26, 2002	12.09	12.10	12.01	12.09	959,281	+0.00(+0.02%)
Apr 25, 2002	11.75	12.09	11.72	12.09	877,404	+0.34(+2.92%)
Apr 24, 2002	11.75	11.92	11.67	11.75	1,100,485	-0.20(-1.69%)
Apr 23, 2002	11.70	11.96	11.70	11.95	979,056	+0.20(+1.69%)
Apr 22, 2002	11.79	11.88	11.68	11.75	735,160	-0.07(-0.59%)
Apr 19, 2002	11.73	11.85	11.60	11.82	1,002,995	+0.02(+0.17%)
Apr 18, 2002	11.64	11.88	11.54	11.80	1,616,727	+0.16(+1.39%)
Apr 17, 2002	11.41	11.65	11.41	11.64	1,118,525	+0.31(+2.78%)
Apr 16, 2002	11.11	11.38	11.05	11.32	1,326,688	+0.21(+1.92%)
Apr 15, 2002	10.85	11.15	10.82	11.11	1,037,342	+0.46(+4.27%)
Apr 12, 2002	10.95	10.98	10.55	10.65	1,330,851	-0.51(-4.57%)
Apr 11, 2002	11.08	11.28	11.03	11.16	1,093,199	+0.03(+0.23%)
Apr 10, 2002	10.96	11.20	10.91	11.14	1,190,341	+0.11(+0.99%)
Apr 09, 2002	11.39	11.39	10.87	11.03	1,615,686	-0.29(-2.52%)
Apr 08, 2002	11.14	11.43	11.13	11.31	1,033,179	+0.29(+2.59%)
Apr 05, 2002	11.34	11.46	11.02	11.03	1,217,055	-0.33(-2.94%)
Apr 04, 2002	11.47	11.70	11.11	11.36	1,294,076	-0.12(-1.08%)
Apr 03, 2002	11.85	11.85	11.40	11.49	1,038,036	-0.44(-3.67%)
Apr 02, 2002	11.82	12.07	11.79	11.92	1,348,892	+0.06(+0.53%)
Apr 01, 2002	11.57	11.86	11.50	11.86	1,694,788	+0.31(+2.64%)
Mar 29, 2002	11.43	11.58	11.34	11.56	706,711	+0.00(+0.00%)
Mar 28, 2002	11.43	11.58	11.34	11.56	706,711	+0.07(+0.58%)
Mar 27, 2002	11.10	11.52	11.10	11.49	1,208,035	+0.44(+3.96%)
Mar 26, 2002	10.96	11.10	10.73	11.05	1,093,893	+0.10(+0.92%)
Mar 25, 2002	10.92	11.07	10.88	10.95	1,903,297	-0.15(-1.35%)
Mar 22, 2002	11.39	11.39	11.09	11.10	1,893,930	-0.51(-4.37%)
Mar 21, 2002	11.60	11.76	11.47	11.61	1,604,584	-0.04(-0.32%)
Mar 20, 2002	11.85	11.88	11.54	11.64	1,635,462	-0.26(-2.20%)
Mar 19, 2002	11.50	11.91	11.41	11.91	1,965,746	+0.41(+3.53%)
Mar 18, 2002	11.21	11.53	11.11	11.50	1,495,299	+0.28(+2.47%)
Mar 15, 2002	11.02	11.27	11.02	11.22	1,499,115	+0.23(+2.07%)
Mar 14, 2002	11.10	11.10	10.90	11.00	2,436,193	-0.14(-1.29%)
Mar 13, 2002	11.13	11.27	11.06	11.14	3,182,455	+0.07(+0.68%)
Mar 12, 2002	10.55	11.09	10.55	11.07	1,649,686	+0.26(+2.37%)
Mar 11, 2002	10.72	10.88	10.64	10.81	1,165,362	+0.27(+2.60%)
Mar 08, 2002	10.75	10.75	10.45	10.54	1,339,524	-0.22(-2.01%)
Mar 07, 2002	10.66	10.95	10.61	10.75	2,035,133	+0.17(+1.63%)
Mar 06, 2002	10.54	10.58	10.20	10.58	1,416,197	+0.03(+0.30%)
Mar 05, 2002	10.52	10.62	10.48	10.55	1,910,930	-0.04(-0.38%)
Mar 04, 2002	10.05	10.66	10.05	10.59	2,267,928	+0.50(+4.94%)
Mar 01, 2002	9.797	10.09	9.745	10.09	2,330,724	+0.36(+3.73%)
Feb 28, 2002	9.613	9.725	9.584	9.725	1,358,259	+0.12(+1.29%)
Feb 27, 2002	9.656	9.742	9.469	9.601	1,192,423	-0.01(-0.09%)
Feb 26, 2002	9.771	9.771	9.512	9.610	1,655,584	-0.12(-1.19%)
Feb 25, 2002	9.584	9.889	9.526	9.725	2,183,970	+0.32(+3.43%)
Feb 22, 2002	9.036	9.463	8.999	9.402	1,807,890	+0.37(+4.05%)
Feb 21, 2002	8.633	9.079	8.633	9.036	1,400,238	+0.40(+4.67%)
Feb 20, 2002	8.647	8.713	8.561	8.633	627,262	-0.03(-0.30%)
Feb 19, 2002	8.633	8.762	8.396	8.659	911,057	-0.01(-0.07%)
Feb 18, 2002	8.673	8.696	8.566	8.664	679,303	+0.00(+0.00%)
Feb 15, 2002	8.673	8.696	8.566	8.664	7,702,007	+0.02(+0.23%)
Feb 14, 2002	8.604	8.667	8.526	8.644	1,094,934	+0.22(+2.56%)
Feb 13, 2002	8.359	8.517	8.307	8.428	1,462,687	-0.07(-0.88%)
Feb 12, 2002	8.564	8.633	8.419	8.503	944,710	-0.12(-1.37%)
Feb 11, 2002	8.382	8.636	8.301	8.621	1,173,688	+0.23(+2.71%)
Feb 08, 2002	8.215	8.422	8.123	8.393	1,589,319	+0.23(+2.79%)
Feb 07, 2002	8.445	8.460	8.114	8.166	2,414,683	-0.32(-3.80%)
Feb 06, 2002	8.428	8.621	8.388	8.489	3,712,228	+0.06(+0.72%)
Feb 05, 2002	8.463	8.491	8.261	8.428	1,089,036	-0.08(-0.95%)
Feb 04, 2002	8.748	8.791	8.491	8.509	747,649	-0.24(-2.73%)
Feb 01, 2002	8.806	9.022	8.664	8.748	812,180	-0.01(-0.16%)
Jan 31, 2002	8.633	8.791	8.633	8.762	1,211,851	+0.14(+1.60%)
Jan 30, 2002	8.440	8.647	8.330	8.624	1,338,483	+0.11(+1.32%)
Jan 29, 2002	8.532	8.561	8.333	8.512	1,510,564	-0.02(-0.24%)
Jan 28, 2002	8.690	8.690	8.463	8.532	2,139,909	-0.17(-1.99%)
Jan 25, 2002	8.760	8.771	8.589	8.705	3,047,496	-0.05(-0.63%)
Jan 24, 2002	8.396	8.863	8.373	8.760	1,911,624	+0.36(+4.29%)
Jan 23, 2002	8.027	8.399	7.984	8.399	1,503,279	+0.31(+3.89%)
Jan 22, 2002	8.264	8.316	8.056	8.085	582,854	-0.15(-1.82%)
Jan 21, 2002	8.301	8.388	8.215	8.235	849,649	+0.00(+0.00%)
Jan 18, 2002	8.301	8.388	8.215	8.235	840,975	+0.03(+0.42%)
Jan 17, 2002	8.226	8.307	8.117	8.200	776,792	+0.05(+0.57%)
Jan 16, 2002	8.215	8.295	8.148	8.154	1,107,423	-0.26(-3.05%)
Jan 15, 2002	8.304	8.486	8.304	8.411	1,237,178	+0.20(+2.39%)
Jan 14, 2002	8.258	8.327	8.114	8.215	1,420,708	-0.20(-2.33%)
Jan 11, 2002	8.791	8.791	8.411	8.411	1,052,607	-0.42(-4.77%)
Jan 10, 2002	8.950	8.950	8.757	8.832	633,854	-0.79(-8.21%)