Skip to main content

Helmerich & Payne (NY: HP )

33.60 -0.32 (-0.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 21.63 21.95 21.42 21.61 19,631 -0.52(-2.35%)
Aug 30, 2010 22.09 22.23 21.93 22.13 2,204,981 +0.07(+0.32%)
Aug 27, 2010 22.06 22.09 21.00 22.06 2,962,478 +0.75(+3.50%)
Aug 26, 2010 21.75 21.94 21.24 21.32 2,190,061 -0.24(-1.11%)
Aug 25, 2010 21.73 21.73 21.17 21.56 17,405 -0.26(-1.18%)
Aug 24, 2010 21.31 22.02 21.31 21.81 214 +0.24(+1.11%)
Aug 23, 2010 21.90 21.91 21.48 21.57 4,722,006 +0.37(+1.73%)
Aug 20, 2010 21.59 21.59 20.76 21.21 2,845,348 -0.64(-2.91%)
Aug 19, 2010 21.95 22.12 21.68 21.84 214 -0.30(-1.37%)
Aug 18, 2010 22.22 22.32 21.78 22.15 1,174,646 -0.11(-0.50%)
Aug 17, 2010 22.03 22.36 21.88 22.26 1,945,871 +0.48(+2.23%)
Aug 16, 2010 21.70 21.89 21.56 21.77 1,412,471 -0.07(-0.32%)
Aug 13, 2010 21.84 22.48 21.82 21.84 1,882,879 -0.34(-1.53%)
Aug 12, 2010 21.75 22.36 21.74 22.18 2,175,713 -0.09(-0.42%)
Aug 11, 2010 22.83 23.05 22.25 22.27 513 -1.13(-4.81%)
Aug 10, 2010 23.40 23.59 23.14 23.40 343 -0.32(-1.35%)
Aug 09, 2010 24.12 24.13 23.54 23.72 2,749,704 +0.05(+0.20%)
Aug 06, 2010 23.67 23.93 23.37 23.67 1,670,095 -0.20(-0.83%)
Aug 05, 2010 24.01 24.23 23.79 23.87 1,177,399 -0.26(-1.06%)
Aug 04, 2010 24.13 24.50 23.74 24.13 2,083,340 +0.09(+0.36%)
Aug 03, 2010 23.86 24.19 23.63 24.04 1,967,289 -0.07(-0.29%)
Aug 02, 2010 24.16 24.31 23.79 24.11 2,169,539 +0.49(+2.07%)
Jul 30, 2010 23.62 23.77 22.85 23.62 2,385,011 +0.05(+0.22%)
Jul 29, 2010 23.68 24.42 23.38 23.57 2,847,788 -0.10(-0.42%)
Jul 28, 2010 23.76 23.96 23.43 23.67 2,599,460 -0.19(-0.78%)
Jul 27, 2010 23.86 24.45 23.44 23.86 171 -0.40(-1.66%)
Jul 26, 2010 23.93 24.26 23.76 24.26 2,577,298 +0.36(+1.51%)
Jul 23, 2010 23.83 23.95 23.35 23.90 2,595,114 -0.08(-0.34%)
Jul 22, 2010 23.62 24.17 23.52 23.98 2,034,670 +0.63(+2.70%)
Jul 21, 2010 23.48 23.65 23.09 23.35 2,491,754 -0.10(-0.42%)
Jul 20, 2010 23.45 23.50 21.98 23.45 2,675,457 +0.93(+4.14%)
Jul 19, 2010 22.52 22.71 22.12 22.52 1,788,013 +0.16(+0.70%)
Jul 16, 2010 22.36 23.20 22.31 22.36 2,547,013 -0.98(-4.20%)
Jul 15, 2010 23.34 23.44 22.63 23.34 2,115,739 -0.04(-0.15%)
Jul 14, 2010 23.23 23.54 22.92 23.37 1,609,704 -0.04(-0.17%)
Jul 13, 2010 23.41 23.66 23.28 23.41 809 +0.25(+1.08%)
Jul 12, 2010 23.54 23.59 22.79 23.16 2,310,541 -0.41(-1.76%)
Jul 09, 2010 23.58 23.75 23.13 23.58 2,319,978 +0.24(+1.05%)
Jul 08, 2010 23.31 23.54 22.80 23.33 2,685,728 +0.12(+0.53%)
Jul 07, 2010 22.06 23.25 22.03 23.21 5,003,616 +1.65(+7.65%)
Jul 06, 2010 21.63 22.05 21.31 21.56 303 +0.27(+1.26%)
Jul 02, 2010 21.29 21.76 21.12 21.29 2,465,824 +0.04(+0.16%)
Jul 01, 2010 21.32 21.63 20.77 21.26 4,436,693 -0.03(-0.14%)
Jun 30, 2010 21.84 22.31 21.24 21.29 471 -0.54(-2.48%)
Jun 29, 2010 21.68 22.15 21.57 21.83 171 -0.94(-4.15%)
Jun 25, 2010 22.77 23.09 22.33 22.77 3,691,584 +0.02(+0.10%)
Jun 24, 2010 23.36 23.36 22.68 22.75 3,016,351 -0.80(-3.41%)
Jun 23, 2010 23.49 23.73 23.07 23.55 2,535,145 +0.06(+0.25%)
Jun 22, 2010 24.37 24.48 23.39 23.49 3,214,386 -0.87(-3.59%)
Jun 21, 2010 25.17 25.48 24.14 24.37 3,327,132 -0.41(-1.65%)
Jun 18, 2010 24.78 24.97 24.42 24.78 3,643,001 -0.09(-0.35%)
Jun 17, 2010 24.93 25.16 24.64 24.86 2,891,812 +0.17(+0.68%)
Jun 16, 2010 24.44 24.86 24.12 24.69 3,659,036 +0.01(+0.05%)
Jun 15, 2010 24.24 24.89 24.24 24.68 4,232,676 +0.56(+2.32%)
Jun 14, 2010 24.76 24.99 24.07 24.12 2,919,825 -0.34(-1.38%)
Jun 11, 2010 24.16 24.72 24.01 24.46 3,619,138 -0.11(-0.45%)
Jun 10, 2010 23.52 24.61 23.52 24.57 857 +1.73(+7.55%)
Jun 09, 2010 23.06 24.16 22.69 22.85 4,929,540 +0.11(+0.49%)
Jun 08, 2010 22.77 22.93 21.88 22.74 3,568,570 +0.16(+0.72%)
Jun 07, 2010 22.72 23.45 22.52 22.57 5,151,060 -0.01(-0.03%)
Jun 04, 2010 22.58 24.00 22.26 22.58 8,077,918 -1.24(-5.21%)
Jun 03, 2010 22.28 23.98 22.28 23.82 8,692,017 +1.62(+7.30%)
Jun 02, 2010 21.17 22.25 20.89 22.20 32,036 +1.30(+6.22%)
Jun 01, 2010 21.66 21.97 20.87 20.90 171 -1.06(-4.83%)
May 28, 2010 21.96 22.58 21.06 21.96 8,253,623 +0.56(+2.61%)
May 27, 2010 20.28 21.42 20.28 21.40 7,255,172 +1.67(+8.48%)
May 26, 2010 20.09 20.20 19.68 19.73 4,398,089 +0.00(+0.00%)
May 25, 2010 18.90 19.79 18.85 19.73 3,462,678 +0.18(+0.92%)
May 24, 2010 20.08 20.17 19.54 19.55 3,161,997 -0.58(-2.87%)
May 21, 2010 19.16 20.24 18.94 20.13 3,470,239 +0.65(+3.32%)
May 20, 2010 19.40 19.97 19.29 19.48 6,601,245 -1.29(-6.20%)
May 19, 2010 21.17 21.42 20.30 20.77 3,945,539 -0.45(-2.12%)
May 18, 2010 21.75 21.86 21.09 21.22 686 -0.10(-0.46%)
May 17, 2010 21.96 22.03 20.79 21.31 4,518,757 -0.58(-2.64%)
May 14, 2010 21.89 22.10 21.24 21.89 3,559,097 -0.18(-0.82%)
May 13, 2010 22.10 22.68 22.02 22.07 3,612,464 +0.05(+0.24%)
May 12, 2010 21.50 22.08 21.50 22.02 3,364,335 +0.70(+3.28%)
May 11, 2010 21.56 21.79 21.25 21.32 3,019,836 -0.20(-0.92%)
May 10, 2010 21.20 21.52 21.19 21.52 3,817,862 +0.76(+3.64%)
May 07, 2010 21.73 21.93 20.60 20.76 5,627,762 -0.97(-4.47%)
May 06, 2010 22.86 23.08 20.27 21.73 3,607 -0.97(-4.26%)
May 05, 2010 22.93 23.50 22.64 22.70 3,614,346 -0.43(-1.86%)
May 04, 2010 23.23 23.31 22.72 23.13 4,144,842 -0.41(-1.76%)
May 03, 2010 23.81 24.10 23.00 23.54 3,842,909 -0.10(-0.42%)
Apr 30, 2010 24.25 24.38 23.57 23.64 4,235,951 -0.51(-2.12%)
Apr 29, 2010 25.24 25.27 23.30 24.15 7,025,993 -0.65(-2.63%)
Apr 28, 2010 24.54 24.89 24.28 24.81 3,811,203 +0.54(+2.21%)
Apr 27, 2010 24.99 25.18 24.16 24.27 3,872,827 -0.93(-3.69%)
Apr 26, 2010 25.17 25.37 25.09 25.20 3,296,565 +0.05(+0.21%)
Apr 23, 2010 24.87 25.23 24.84 25.15 4,400,899 +0.26(+1.05%)
Apr 22, 2010 24.24 25.14 24.07 24.89 5,154,018 +0.42(+1.71%)
Apr 21, 2010 24.47 24.73 23.64 24.47 7,879 +0.83(+3.50%)
Apr 20, 2010 23.20 23.90 23.15 23.64 3,415,788 +0.68(+2.97%)
Apr 19, 2010 22.84 23.13 22.55 22.96 2,582,775 -0.17(-0.75%)
Apr 16, 2010 23.49 23.66 22.87 23.14 2,919,175 -0.58(-2.43%)
Apr 15, 2010 23.31 23.98 23.11 23.71 5,281,107 +0.46(+1.98%)
Apr 14, 2010 22.87 23.37 22.79 23.25 3,191,150 +0.58(+2.57%)
Apr 13, 2010 22.52 22.76 22.27 22.67 2,894,759 +0.08(+0.36%)
Apr 12, 2010 22.68 22.85 22.47 22.59 2,203,232 -0.11(-0.49%)
Apr 09, 2010 22.65 22.73 22.32 22.70 2,211,393 +0.11(+0.49%)
Apr 08, 2010 22.53 22.61 22.18 22.59 2,293,851 -0.15(-0.67%)
Apr 07, 2010 22.96 23.07 22.55 22.74 3,262,078 -0.34(-1.46%)
Apr 06, 2010 23.17 23.21 22.96 23.08 2,119,341 -0.03(-0.13%)
Apr 05, 2010 22.88 23.26 22.69 23.11 2,579,514 +0.54(+2.37%)
Apr 01, 2010 22.47 22.57 22.57 22.57 2,659,773 +0.41(+1.84%)
Mar 31, 2010 21.87 22.34 21.86 22.16 3,113,621 +0.35(+1.60%)
Mar 30, 2010 22.02 22.14 21.43 21.81 4,842,893 -0.17(-0.77%)
Mar 29, 2010 21.61 22.05 21.55 21.98 3,518,446 +0.74(+3.48%)
Mar 26, 2010 21.26 21.37 21.09 21.24 3,306,386 +0.06(+0.27%)
Mar 25, 2010 22.36 22.49 21.11 21.19 4,953,856 -0.98(-4.44%)
Mar 24, 2010 22.33 22.64 22.02 22.17 3,670,170 -0.41(-1.80%)
Mar 23, 2010 22.68 22.72 22.29 22.58 3,557,800 -0.02(-0.08%)
Mar 22, 2010 21.87 22.61 21.68 22.59 4,046,777 +0.46(+2.08%)
Mar 19, 2010 22.77 22.79 21.83 22.14 4,919,210 -0.49(-2.19%)
Mar 18, 2010 23.75 23.92 22.44 22.63 8,191,415 -1.27(-5.33%)
Mar 17, 2010 23.89 24.17 23.82 23.90 3,070,062 +0.11(+0.46%)
Mar 16, 2010 23.90 24.01 23.58 23.79 4,484,869 +0.28(+1.19%)
Mar 15, 2010 23.31 23.55 23.17 23.51 3,053,304 -0.28(-1.17%)
Mar 12, 2010 23.91 24.03 23.69 23.79 3,561,389 +0.07(+0.29%)
Mar 11, 2010 23.60 23.72 23.31 23.72 1,554,198 +0.06(+0.25%)
Mar 10, 2010 23.12 23.80 23.12 23.67 2,964,812 +0.44(+1.90%)
Mar 09, 2010 22.75 23.39 22.68 23.22 3,796,085 +0.17(+0.76%)
Mar 08, 2010 23.43 23.50 22.75 23.05 5,657,616 -0.37(-1.59%)
Mar 05, 2010 23.61 23.70 23.28 23.42 3,645,041 +0.06(+0.27%)
Mar 04, 2010 23.99 24.15 23.21 23.36 4,630,544 -0.63(-2.64%)
Mar 03, 2010 23.86 24.19 23.74 23.99 3,357,270 +0.26(+1.08%)
Mar 02, 2010 23.69 23.95 23.60 23.74 4,827,636 +0.12(+0.49%)
Mar 01, 2010 23.52 23.63 23.19 23.62 6,693,539 +0.04(+0.15%)
Feb 26, 2010 24.25 24.27 23.51 23.58 48,148,780 -0.51(-2.10%)
Feb 25, 2010 23.65 24.14 23.18 24.09 2,892,376 +0.09(+0.39%)
Feb 24, 2010 24.22 24.55 23.89 24.00 4,962,908 -0.21(-0.87%)
Feb 23, 2010 24.87 24.90 23.90 24.21 6,995,689 -0.09(-0.36%)
Feb 22, 2010 25.74 25.80 24.17 24.29 6,144,400 -1.26(-4.94%)
Feb 19, 2010 25.80 25.94 25.41 25.56 2,917,701 -0.23(-0.88%)
Feb 18, 2010 25.62 26.02 25.45 25.78 2,665,588 +0.12(+0.45%)
Feb 17, 2010 25.16 25.74 25.09 25.67 3,407,641 +0.69(+2.75%)
Feb 16, 2010 24.77 25.03 24.45 24.98 2,489,003 +0.75(+3.07%)
Feb 12, 2010 23.96 24.24 24.24 24.24 2,109,812 -0.06(-0.26%)
Feb 11, 2010 23.89 24.69 23.76 24.30 2,530,832 +0.44(+1.83%)
Feb 10, 2010 23.52 24.07 23.32 23.86 1,514,661 +0.22(+0.91%)
Feb 09, 2010 23.66 24.22 23.44 23.65 2,499,759 +0.28(+1.19%)
Feb 08, 2010 23.51 23.79 23.00 23.37 2,301,260 -0.08(-0.35%)
Feb 05, 2010 23.45 23.68 22.58 23.45 2,914,445 +0.02(+0.07%)
Feb 04, 2010 24.77 24.86 23.42 23.43 2,921,422 -1.53(-6.15%)
Feb 03, 2010 25.05 25.26 24.79 24.97 2,417,644 -0.19(-0.74%)
Feb 02, 2010 25.02 25.44 24.89 25.15 2,512,583 +0.41(+1.66%)
Feb 01, 2010 24.54 24.94 24.23 24.74 4,369,864 +0.43(+1.76%)
Jan 29, 2010 26.31 26.31 24.13 24.32 4,542,868 -1.31(-5.13%)
Jan 28, 2010 26.97 27.03 25.44 25.63 3,394,184 -0.64(-2.43%)
Jan 27, 2010 26.11 26.44 25.58 26.27 3,365,076 +0.06(+0.24%)
Jan 26, 2010 25.85 26.68 25.49 26.21 2,781,700 +0.22(+0.83%)
Jan 25, 2010 26.09 26.62 25.92 25.99 2,428,477 +0.15(+0.56%)
Jan 22, 2010 27.30 27.30 25.69 25.85 3,714,856 -1.55(-5.65%)
Jan 21, 2010 27.60 28.22 27.18 27.39 3,240,422 -0.09(-0.34%)
Jan 20, 2010 27.47 27.64 27.00 27.49 2,283,511 -0.34(-1.23%)
Jan 19, 2010 27.53 27.87 27.42 27.83 2,666,636 +0.22(+0.80%)
Jan 15, 2010 27.99 27.61 27.61 27.61 2,882,372 -0.63(-2.24%)
Jan 14, 2010 27.17 28.48 27.17 28.24 4,000,834 +0.78(+2.84%)
Jan 13, 2010 26.44 27.51 26.36 27.46 3,376,087 +1.01(+3.80%)
Jan 12, 2010 26.45 26.81 26.14 26.46 3,938,838 -0.55(-2.04%)
Jan 11, 2010 28.25 28.25 26.58 27.01 5,132,250 -0.90(-3.21%)
Jan 08, 2010 27.26 28.24 27.14 27.90 4,808,910 +0.96(+3.58%)
Jan 07, 2010 26.67 27.03 26.23 26.94 2,879,728 +0.17(+0.63%)
Jan 06, 2010 25.86 26.79 25.67 26.77 4,268,130 +0.94(+3.65%)
Jan 05, 2010 24.41 25.85 24.34 25.83 5,228,287 +1.42(+5.84%)
Jan 04, 2010 23.67 24.43 23.67 24.40 1,582,547 +1.22(+5.27%)
Dec 31, 2009 23.74 23.18 23.18 23.18 1,116,927 -0.49(-2.06%)
Dec 30, 2009 23.89 24.08 23.63 23.67 1,887,444 -0.41(-1.71%)
Dec 29, 2009 24.61 24.69 24.06 24.08 1,619,046 -0.41(-1.68%)
Dec 28, 2009 24.78 25.07 24.36 24.50 1,296,441 -0.10(-0.40%)
Dec 24, 2009 24.71 24.90 24.44 24.60 330,019 -0.06(-0.24%)
Dec 23, 2009 23.92 24.74 23.85 24.65 2,316,449 +0.93(+3.92%)
Dec 22, 2009 23.50 23.94 23.50 23.72 1,234,405 -0.02(-0.07%)
Dec 21, 2009 23.58 23.84 23.44 23.74 2,561,014 +0.35(+1.52%)
Dec 18, 2009 23.30 23.47 22.90 23.39 3,900,102 +0.31(+1.33%)
Dec 17, 2009 23.07 23.28 22.86 23.08 2,659,733 -0.03(-0.13%)
Dec 16, 2009 22.89 23.39 22.82 23.11 3,291,477 +0.33(+1.45%)
Dec 15, 2009 22.61 23.17 22.52 22.78 3,650,262 +0.05(+0.23%)
Dec 14, 2009 22.76 22.93 22.70 22.72 2,918,009 +0.47(+2.12%)
Dec 11, 2009 22.43 22.51 22.10 22.25 2,534,354 +0.11(+0.50%)
Dec 10, 2009 21.56 22.21 21.56 22.14 2,757,542 +0.73(+3.42%)
Dec 09, 2009 21.38 21.77 21.08 21.41 3,446,253 +0.19(+0.88%)
Dec 08, 2009 21.22 21.55 21.03 21.22 3,492,569 -0.39(-1.80%)
Dec 07, 2009 21.18 21.97 21.18 21.61 3,374,137 +0.22(+1.03%)
Dec 04, 2009 21.74 22.13 21.18 21.39 3,293,578 +0.00(+0.00%)
Dec 03, 2009 21.91 21.95 21.35 21.39 2,388,490 -0.45(-2.05%)
Dec 02, 2009 21.80 22.19 21.72 21.84 2,458,701 -0.12(-0.56%)
Dec 01, 2009 22.13 22.43 21.77 21.96 3,280,033 +0.13(+0.62%)
Nov 30, 2009 21.92 22.04 21.61 21.83 4,628,179 -0.21(-0.95%)
Nov 27, 2009 21.82 22.25 21.79 22.04 1,120,356 -0.74(-3.27%)
Nov 25, 2009 22.17 22.84 22.15 22.78 2,978,984 +0.47(+2.11%)
Nov 24, 2009 22.25 22.44 21.91 22.31 2,215,191 +0.10(+0.47%)
Nov 23, 2009 22.26 22.64 22.10 22.21 3,141,030 +0.46(+2.11%)
Nov 20, 2009 21.63 21.82 21.39 21.75 2,935,327 +0.01(+0.03%)
Nov 19, 2009 21.85 22.16 21.04 21.74 4,752,664 -0.45(-2.04%)
Nov 18, 2009 22.12 22.42 21.77 22.20 3,759,564 +0.15(+0.66%)
Nov 17, 2009 22.31 22.39 21.98 22.05 3,233,771 -0.32(-1.43%)
Nov 16, 2009 22.18 22.57 22.18 22.37 5,109,674 +0.36(+1.64%)
Nov 13, 2009 21.90 22.46 21.70 22.01 3,088,456 +0.02(+0.08%)
Nov 12, 2009 22.71 22.80 21.89 21.99 2,368,074 -0.74(-3.27%)
Nov 11, 2009 22.92 23.01 22.40 22.74 3,285,737 +0.09(+0.39%)
Nov 10, 2009 22.72 22.95 22.21 22.65 2,205,857 -0.15(-0.66%)
Nov 09, 2009 22.44 22.90 22.42 22.80 4,130,470 +0.69(+3.13%)
Nov 06, 2009 22.07 22.62 21.98 22.11 2,128,285 -0.35(-1.58%)
Nov 05, 2009 22.31 22.61 22.10 22.46 3,409,722 +0.31(+1.42%)
Nov 04, 2009 22.92 23.00 22.13 22.15 3,850,431 -0.49(-2.15%)
Nov 03, 2009 21.81 22.81 21.50 22.64 3,751,803 +0.57(+2.58%)
Nov 02, 2009 22.14 22.83 21.77 22.07 3,913,850 -0.01(-0.03%)
Oct 30, 2009 23.39 23.51 21.91 22.07 4,479,738 -1.40(-5.96%)
Oct 29, 2009 22.61 23.53 22.61 23.47 4,262,139 +1.03(+4.61%)
Oct 28, 2009 23.63 23.78 22.43 22.44 3,492,100 -1.36(-5.73%)
Oct 27, 2009 24.18 24.56 23.72 23.80 3,397,870 -0.34(-1.42%)
Oct 26, 2009 24.95 25.66 24.01 24.15 3,961,007 -0.86(-3.44%)
Oct 23, 2009 25.36 25.43 24.84 25.01 3,374,041 -1.06(-4.08%)
Oct 22, 2009 25.93 26.16 25.29 26.07 2,405,921 +0.24(+0.94%)
Oct 21, 2009 25.39 26.85 25.19 25.82 3,379,253 +0.17(+0.68%)
Oct 20, 2009 25.09 25.72 25.04 25.65 2,211,652 -0.10(-0.38%)
Oct 19, 2009 25.69 25.82 25.19 25.75 2,186,784 +0.04(+0.16%)
Oct 16, 2009 25.08 25.87 24.83 25.71 3,450,698 +0.32(+1.26%)
Oct 15, 2009 24.30 25.41 24.14 25.39 2,961,244 +0.88(+3.60%)
Oct 14, 2009 24.55 25.22 24.31 24.51 6,638,270 +0.26(+1.08%)
Oct 13, 2009 24.59 24.61 23.76 24.25 2,419,468 -0.37(-1.51%)
Oct 12, 2009 24.84 24.92 24.34 24.62 1,355,387 +0.51(+2.12%)
Oct 09, 2009 24.11 24.27 23.81 24.11 1,390,793 -0.14(-0.57%)
Oct 08, 2009 23.74 24.61 23.55 24.25 3,345,885 +0.64(+2.73%)
Oct 07, 2009 23.37 23.76 23.26 23.60 1,224,616 +0.08(+0.35%)
Oct 06, 2009 23.08 23.61 23.08 23.52 2,008,477 +0.73(+3.21%)
Oct 05, 2009 21.83 22.81 21.58 22.79 2,072,331 +1.06(+4.86%)
Oct 02, 2009 21.64 21.85 21.26 21.73 3,315,944 -0.30(-1.34%)
Oct 01, 2009 22.96 23.13 21.95 22.03 2,569,482 -0.92(-4.02%)
Sep 30, 2009 23.19 23.36 22.35 22.95 2,194,973 -0.06(-0.28%)
Sep 29, 2009 22.47 23.20 22.38 23.01 2,553,355 +0.58(+2.59%)
Sep 28, 2009 21.59 22.51 21.45 22.43 3,069,288 +0.98(+4.57%)
Sep 25, 2009 21.57 21.86 21.33 21.45 1,503,351 -0.23(-1.07%)
Sep 24, 2009 22.35 22.39 21.56 21.68 2,119,799 -0.71(-3.19%)
Sep 23, 2009 22.92 23.25 22.18 22.40 2,098,644 -0.64(-2.77%)
Sep 22, 2009 22.66 23.10 22.64 23.04 1,697,185 +0.44(+1.93%)
Sep 21, 2009 21.83 22.73 21.60 22.60 2,472,754 +0.37(+1.64%)
Sep 18, 2009 23.08 23.26 21.98 22.24 3,315,004 -0.57(-2.52%)
Sep 17, 2009 23.43 23.48 22.59 22.81 2,878,103 -0.64(-2.75%)
Sep 16, 2009 23.60 23.85 23.21 23.46 2,515,204 +0.16(+0.70%)
Sep 15, 2009 22.30 23.35 22.14 23.29 2,717,711 +1.04(+4.67%)
Sep 14, 2009 21.57 22.28 21.36 22.25 1,919,515 +0.38(+1.73%)
Sep 11, 2009 21.44 22.30 21.42 21.88 2,636,662 +0.56(+2.64%)
Sep 10, 2009 20.98 21.38 20.81 21.31 1,537,596 +0.37(+1.77%)
Sep 09, 2009 20.75 20.99 20.58 20.94 2,700,093 +0.25(+1.21%)
Sep 08, 2009 20.47 20.77 20.33 20.69 2,359,248 +0.74(+3.72%)
Sep 04, 2009 19.04 20.00 18.99 19.95 1,631,460 +0.86(+4.50%)
Sep 03, 2009 18.89 19.12 18.55 19.09 1,394,248 +0.35(+1.86%)
Sep 02, 2009 19.00 19.22 18.67 18.74 1,488,883 -0.39(-2.03%)
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.