Skip to main content

Helmerich & Payne (NY: HP )

33.60 -0.32 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 26.72 27.01 26.40 26.90 1,883,842 +0.44(+1.67%)
Aug 30, 2012 26.45 26.53 26.14 26.46 1,536,374 -0.17(-0.64%)
Aug 29, 2012 27.07 27.15 26.57 26.63 1,873,897 -0.63(-2.31%)
Aug 27, 2012 27.71 27.76 27.19 27.26 2,273,273 -0.37(-1.32%)
Aug 24, 2012 27.65 27.72 27.31 27.62 1,438,809 -0.07(-0.26%)
Aug 23, 2012 28.36 28.53 27.67 27.70 1,683,453 -0.67(-2.35%)
Aug 22, 2012 28.69 28.69 28.00 28.36 1,719,797 -0.32(-1.11%)
Aug 21, 2012 29.16 29.33 28.60 28.68 1,408,959 -0.33(-1.14%)
Aug 20, 2012 29.06 29.23 28.80 29.01 1,617,731 -0.05(-0.18%)
Aug 17, 2012 28.73 29.13 28.65 29.06 1,870,955 +0.45(+1.59%)
Aug 16, 2012 28.15 28.72 28.07 28.61 1,281,579 +0.57(+2.02%)
Aug 15, 2012 28.33 28.40 27.68 28.04 2,300,080 -0.24(-0.83%)
Aug 14, 2012 28.73 28.89 28.14 28.28 1,832,381 -0.19(-0.66%)
Aug 13, 2012 29.19 29.32 28.32 28.47 2,435,718 -0.91(-3.11%)
Aug 10, 2012 28.40 29.45 28.03 29.38 2,716,760 +0.64(+2.23%)
Aug 09, 2012 28.02 28.83 27.97 28.74 1,837,800 +0.52(+1.84%)
Aug 08, 2012 28.12 28.42 27.86 28.22 1,942,298 -0.15(-0.52%)
Aug 07, 2012 28.15 28.95 28.13 28.37 2,658,060 +0.45(+1.60%)
Aug 06, 2012 27.80 28.25 27.80 27.92 1,411,900 +0.26(+0.96%)
Aug 03, 2012 27.67 27.84 27.46 27.66 1,792,401 +0.54(+1.97%)
Aug 02, 2012 27.15 27.54 26.47 27.12 2,171,417 -0.54(-1.96%)
Aug 01, 2012 27.63 28.03 27.14 27.66 2,560,327 +0.29(+1.08%)
Jul 31, 2012 28.25 28.41 27.31 27.37 3,157,425 -0.91(-3.23%)
Jul 30, 2012 28.80 29.08 27.84 28.28 2,795,366 -0.32(-1.11%)
Jul 27, 2012 27.93 28.82 26.54 28.60 5,195,745 +1.66(+6.16%)
Jul 26, 2012 26.10 27.07 25.95 26.94 3,284,588 +1.48(+5.83%)
Jul 25, 2012 26.26 26.39 25.31 25.46 2,872,889 -0.58(-2.24%)
Jul 24, 2012 26.70 26.74 25.66 26.04 2,005,882 -0.59(-2.21%)
Jul 23, 2012 26.08 26.73 25.97 26.63 2,304,212 -0.21(-0.77%)
Jul 20, 2012 26.69 27.07 26.50 26.83 2,548,270 -0.09(-0.35%)
Jul 19, 2012 27.04 27.30 26.84 26.93 1,920,068 +0.05(+0.20%)
Jul 18, 2012 26.00 27.09 25.81 26.87 3,640,077 +0.74(+2.81%)
Jul 17, 2012 25.36 26.17 24.83 26.14 3,855,973 +0.84(+3.30%)
Jul 16, 2012 25.04 25.51 24.93 25.30 3,179,766 -0.12(-0.46%)
Jul 13, 2012 25.16 25.70 25.11 25.42 2,044,749 +0.31(+1.24%)
Jul 12, 2012 25.11 25.36 24.61 25.11 2,817,592 -0.42(-1.64%)
Jul 11, 2012 24.92 25.60 24.75 25.53 2,475,152 +0.64(+2.58%)
Jul 10, 2012 25.77 25.89 24.68 24.88 2,019,501 -0.70(-2.74%)
Jul 09, 2012 25.64 25.86 25.24 25.58 2,810,252 -0.31(-1.20%)
Jul 06, 2012 25.96 26.31 25.43 25.90 2,191,263 -0.44(-1.68%)
Jul 05, 2012 26.78 26.78 26.06 26.34 2,248,555 -0.59(-2.19%)
Jul 03, 2012 25.77 26.99 25.73 26.93 3,324,219 +1.48(+5.83%)
Jul 02, 2012 25.45 25.68 25.05 25.44 2,672,473 -0.15(-0.57%)
Jun 29, 2012 25.19 25.60 24.81 25.59 4,558,336 +1.15(+4.70%)
Jun 28, 2012 23.60 24.49 23.59 24.44 4,699,328 +0.44(+1.84%)
Jun 27, 2012 23.30 24.10 23.11 24.00 3,845,865 +0.94(+4.08%)
Jun 26, 2012 23.17 23.47 22.85 23.06 4,204,462 -0.09(-0.41%)
Jun 25, 2012 24.08 24.24 22.78 23.15 6,217,893 -1.47(-5.95%)
Jun 22, 2012 25.07 25.18 24.19 24.62 4,952,712 -0.27(-1.09%)
Jun 21, 2012 26.82 26.92 24.86 24.89 3,321,643 -1.95(-7.26%)
Jun 20, 2012 27.19 27.29 26.62 26.84 2,276,752 -0.35(-1.28%)
Jun 19, 2012 26.56 27.27 26.50 27.19 2,200,433 +0.90(+3.43%)
Jun 18, 2012 25.85 26.40 25.70 26.29 4,016,698 +0.08(+0.31%)
Jun 15, 2012 25.78 26.21 25.58 26.20 2,308,960 +0.52(+2.02%)
Jun 14, 2012 25.64 26.04 25.32 25.68 3,993,149 -0.01(-0.05%)
Jun 13, 2012 26.50 26.80 25.54 25.70 3,739,408 -1.12(-4.17%)
Jun 12, 2012 26.55 27.06 26.35 26.82 2,266,421 +0.53(+2.02%)
Jun 11, 2012 27.49 27.63 26.22 26.29 2,399,896 -0.84(-3.10%)
Jun 08, 2012 27.44 27.46 26.64 27.13 2,492,035 -0.56(-2.02%)
Jun 07, 2012 28.34 28.53 27.44 27.69 2,226,756 -0.15(-0.53%)
Jun 06, 2012 27.59 28.00 27.33 27.83 2,567,169 +0.71(+2.60%)
Jun 05, 2012 26.45 27.29 26.35 27.13 4,639,005 +0.57(+2.15%)
Jun 04, 2012 26.34 26.60 25.75 26.56 3,004,059 +0.47(+1.81%)
Jun 01, 2012 26.30 26.71 26.03 26.09 3,829,634 -0.58(-2.16%)
May 31, 2012 27.06 27.20 26.05 26.66 3,024,072 -0.40(-1.48%)
May 30, 2012 27.28 27.28 26.64 27.06 3,955,646 -0.66(-2.38%)
May 29, 2012 27.49 28.07 27.35 27.72 2,195,990 +0.50(+1.84%)
May 25, 2012 26.96 27.47 26.89 27.22 1,635,304 +0.25(+0.92%)
May 24, 2012 27.50 27.52 26.56 26.97 3,222,480 -0.44(-1.59%)
May 23, 2012 26.47 27.46 26.21 27.41 3,911,778 +0.59(+2.22%)
May 22, 2012 26.94 28.22 26.63 26.82 5,617,464 +0.22(+0.82%)
May 21, 2012 25.57 26.68 25.50 26.60 3,228,197 +1.01(+3.96%)
May 18, 2012 25.94 26.24 25.40 25.58 3,157,576 -0.05(-0.18%)
May 17, 2012 25.74 26.38 25.49 25.63 3,479,707 +0.07(+0.28%)
May 16, 2012 25.90 26.59 25.51 25.56 3,377,902 -0.25(-0.98%)
May 15, 2012 26.54 26.70 25.74 25.81 3,150,777 -0.69(-2.60%)
May 14, 2012 26.67 26.86 26.44 26.50 2,995,553 -0.54(-1.98%)
May 11, 2012 27.03 27.66 26.73 27.04 2,613,672 -0.22(-0.80%)
May 10, 2012 27.95 28.41 27.19 27.26 4,450,366 -0.36(-1.30%)
May 09, 2012 27.39 27.94 27.06 27.61 3,007,617 -0.36(-1.30%)
May 08, 2012 27.66 28.03 26.87 27.98 3,126,014 -0.01(-0.04%)
May 07, 2012 27.83 28.21 27.22 27.99 2,902,233 +0.09(+0.34%)
May 04, 2012 28.54 28.56 27.57 27.90 3,415,809 -1.06(-3.67%)
May 03, 2012 29.84 29.88 28.85 28.96 2,850,878 -0.90(-3.01%)
May 02, 2012 30.14 30.31 29.67 29.86 2,031,531 -0.60(-1.97%)
May 01, 2012 30.11 30.89 29.69 30.46 2,722,804 +0.26(+0.86%)
Apr 30, 2012 29.90 30.37 29.55 30.20 2,611,787 +0.24(+0.78%)
Apr 27, 2012 30.86 30.96 29.78 29.97 2,918,465 -1.10(-3.56%)
Apr 26, 2012 31.04 31.50 30.46 31.07 6,096,021 -1.00(-3.13%)
Apr 25, 2012 31.42 32.19 31.25 32.08 3,565,512 +1.06(+3.43%)
Apr 24, 2012 30.65 31.33 30.30 31.01 2,343,984 +0.51(+1.68%)
Apr 23, 2012 29.81 30.55 29.46 30.50 2,587,361 +0.23(+0.78%)
Apr 20, 2012 31.00 31.38 30.21 30.27 2,911,159 -0.49(-1.59%)
Apr 19, 2012 30.85 31.35 30.54 30.75 1,801,866 -0.05(-0.17%)
Apr 18, 2012 30.64 31.42 30.62 30.81 1,492,383 -0.09(-0.29%)
Apr 17, 2012 30.59 31.37 30.57 30.89 1,783,068 +0.68(+2.26%)
Apr 16, 2012 30.88 30.95 30.07 30.21 1,741,023 -0.48(-1.55%)
Apr 13, 2012 31.75 31.78 30.65 30.69 1,784,021 -1.27(-3.97%)
Apr 12, 2012 30.66 32.12 30.64 31.96 2,206,825 +1.28(+4.18%)
Apr 11, 2012 31.05 31.39 30.57 30.68 1,587,464 +0.08(+0.25%)
Apr 10, 2012 31.50 31.71 30.37 30.60 2,795,096 -0.91(-2.89%)
Apr 09, 2012 31.38 32.05 30.94 31.51 3,030,933 +0.07(+0.22%)
Apr 05, 2012 31.38 32.32 31.31 31.44 2,715,200 -0.10(-0.32%)
Apr 04, 2012 31.67 31.99 31.23 31.54 2,494,328 -0.65(-2.01%)
Apr 03, 2012 31.95 32.57 31.61 32.19 4,190,198 -0.11(-0.35%)
Apr 02, 2012 31.77 32.76 31.69 32.30 3,730,438 +0.59(+1.87%)
Mar 30, 2012 31.01 32.10 30.80 31.71 2,832,271 +0.91(+2.96%)
Mar 29, 2012 30.99 31.28 30.38 30.79 3,494,574 -0.45(-1.45%)
Mar 28, 2012 31.89 32.11 31.02 31.25 3,166,591 -0.81(-2.51%)
Mar 27, 2012 32.21 32.53 32.03 32.05 2,761,632 -0.27(-0.84%)
Mar 26, 2012 32.97 33.10 32.19 32.32 2,688,860 -0.31(-0.94%)
Mar 23, 2012 32.20 32.85 32.06 32.63 1,760,879 +0.42(+1.31%)
Mar 22, 2012 33.07 33.07 31.87 32.20 3,392,589 -1.10(-3.32%)
Mar 21, 2012 33.61 33.80 32.93 33.31 2,488,371 -0.68(-1.99%)
Mar 20, 2012 34.37 34.37 33.60 33.99 2,944,608 -0.76(-2.20%)
Mar 19, 2012 34.90 35.06 34.20 34.75 1,779,898 -0.11(-0.32%)
Mar 16, 2012 34.63 35.13 34.60 34.86 1,851,191 +0.42(+1.21%)
Mar 15, 2012 34.61 34.81 33.84 34.44 1,830,683 -0.12(-0.34%)
Mar 14, 2012 35.26 35.26 34.33 34.56 1,612,187 -0.76(-2.15%)
Mar 13, 2012 35.03 35.47 34.57 35.32 1,967,071 +0.53(+1.52%)
Mar 12, 2012 35.78 35.78 34.61 34.79 1,285,885 -0.97(-2.71%)
Mar 09, 2012 35.58 36.58 35.51 35.76 1,536,613 +0.25(+0.69%)
Mar 08, 2012 35.13 35.85 34.68 35.51 1,629,623 +0.79(+2.27%)
Mar 07, 2012 33.90 34.89 33.66 34.73 2,142,273 +0.73(+2.14%)
Mar 06, 2012 34.20 34.26 33.70 34.00 2,021,509 -0.95(-2.72%)
Mar 05, 2012 35.38 35.51 34.41 34.95 2,251,572 -0.76(-2.14%)
Mar 02, 2012 36.51 36.76 35.51 35.71 1,777,562 -0.95(-2.58%)
Mar 01, 2012 36.24 37.00 36.01 36.66 2,446,581 +0.63(+1.76%)
Feb 29, 2012 36.08 36.21 35.25 36.02 3,511,389 -0.04(-0.11%)
Feb 28, 2012 36.75 36.82 35.74 36.07 2,259,983 -0.46(-1.27%)
Feb 27, 2012 36.53 36.74 36.06 36.53 1,784,081 -0.33(-0.89%)
Feb 24, 2012 36.99 37.16 36.61 36.86 1,873,957 +0.01(+0.03%)
Feb 23, 2012 37.11 37.36 36.38 36.85 2,010,016 -0.24(-0.63%)
Feb 22, 2012 36.72 37.56 36.60 37.08 2,374,087 +0.48(+1.32%)
Feb 21, 2012 37.45 37.73 36.40 36.60 2,637,710 -0.59(-1.58%)
Feb 17, 2012 36.42 37.61 36.18 37.19 5,685,154 +1.74(+4.91%)
Feb 16, 2012 34.64 35.51 34.46 35.45 2,860,810 +0.88(+2.53%)
Feb 15, 2012 34.85 35.08 34.21 34.57 3,720,068 -0.15(-0.44%)
Feb 14, 2012 34.74 35.05 34.34 34.73 1,647,761 -0.13(-0.37%)
Feb 13, 2012 34.72 34.98 34.47 34.86 2,828,495 +0.06(+0.19%)
Feb 10, 2012 34.61 34.96 34.43 34.79 2,130,367 -0.39(-1.12%)
Feb 09, 2012 35.72 35.76 34.95 35.18 2,836,605 -0.50(-1.40%)
Feb 08, 2012 35.79 36.23 35.51 35.68 2,780,605 -0.11(-0.31%)
Feb 07, 2012 35.61 35.91 34.74 35.79 2,755,008 +0.02(+0.05%)
Feb 06, 2012 35.82 36.10 35.49 35.78 2,931,975 -0.39(-1.09%)
Feb 03, 2012 36.84 36.91 35.94 36.17 2,521,652 -0.11(-0.31%)
Feb 02, 2012 36.12 36.66 35.71 36.28 3,551,307 +0.18(+0.50%)
Feb 01, 2012 36.83 36.98 35.37 36.10 3,777,697 -0.12(-0.34%)
Jan 31, 2012 37.50 37.78 34.93 36.22 5,865,439 +0.81(+2.29%)
Jan 30, 2012 35.25 35.79 34.55 35.41 3,140,721 -0.14(-0.40%)
Jan 27, 2012 35.55 35.96 35.28 35.55 2,793,389 -0.11(-0.31%)
Jan 26, 2012 37.10 37.54 35.42 35.67 3,023,377 -1.29(-3.48%)
Jan 25, 2012 35.85 37.09 35.11 36.95 2,890,748 +0.83(+2.31%)
Jan 24, 2012 34.84 36.17 34.76 36.12 2,537,742 +0.67(+1.89%)
Jan 23, 2012 34.93 35.91 34.23 35.45 4,509,947 +0.50(+1.43%)
Jan 20, 2012 35.63 36.13 34.68 34.95 3,572,204 -0.79(-2.22%)
Jan 19, 2012 35.81 36.26 35.52 35.74 3,792,066 -0.06(-0.18%)
Jan 18, 2012 33.75 35.94 33.60 35.81 4,739,192 +2.15(+6.38%)
Jan 17, 2012 34.31 34.83 32.97 33.66 5,322,000 -0.69(-2.00%)
Jan 13, 2012 34.51 35.15 34.05 34.34 3,040,497 -0.46(-1.33%)
Jan 12, 2012 36.55 36.80 34.71 34.81 5,586,669 -1.70(-4.65%)
Jan 11, 2012 37.96 38.03 36.39 36.50 3,780,796 -1.73(-4.51%)
Jan 10, 2012 38.76 40.27 38.09 38.23 5,515,679 +0.49(+1.29%)
Jan 09, 2012 37.44 38.00 37.33 37.74 2,104,558 +0.40(+1.07%)
Jan 06, 2012 37.12 37.56 36.90 37.34 2,179,061 +0.34(+0.92%)
Jan 05, 2012 36.13 37.14 35.92 37.00 3,134,390 +0.28(+0.75%)
Jan 04, 2012 36.05 36.77 35.80 36.73 2,443,520 +2.47(+7.21%)
Dec 30, 2011 34.20 34.66 34.20 34.26 1,705,575 +0.06(+0.17%)
Dec 29, 2011 33.75 34.45 33.67 34.20 1,198,742 +0.40(+1.18%)
Dec 28, 2011 34.76 34.78 33.65 33.80 1,542,006 -0.87(-2.51%)
Dec 27, 2011 34.56 34.97 34.29 34.67 1,208,916 +0.04(+0.10%)
Dec 23, 2011 34.44 34.66 34.21 34.63 1,021,730 +0.75(+2.22%)
Dec 21, 2011 34.24 34.53 33.05 33.88 2,365,557 -0.21(-0.60%)
Dec 20, 2011 32.87 34.21 32.82 34.09 4,315,618 +2.13(+6.67%)
Dec 19, 2011 32.98 33.12 31.87 31.96 2,079,335 -0.79(-2.40%)
Dec 16, 2011 32.00 32.80 31.70 32.74 3,160,689 +1.12(+3.53%)
Dec 15, 2011 32.17 32.30 31.47 31.63 2,330,346 -0.15(-0.46%)
Dec 14, 2011 32.98 32.99 31.36 31.77 3,363,785 -1.87(-5.57%)
Dec 13, 2011 34.34 35.24 33.26 33.65 2,653,342 -0.43(-1.26%)
Dec 12, 2011 34.83 34.83 33.49 34.07 1,971,715 -1.49(-4.18%)
Dec 09, 2011 34.41 35.74 34.34 35.56 2,154,694 +1.06(+3.08%)
Dec 08, 2011 34.92 35.23 34.39 34.50 3,701,780 -0.48(-1.38%)
Dec 07, 2011 34.84 35.12 34.27 34.98 3,573,802 -0.10(-0.28%)
Dec 06, 2011 34.84 35.49 34.60 35.08 2,511,677 +0.33(+0.96%)
Dec 05, 2011 34.83 35.55 34.34 34.74 2,924,405 +0.52(+1.51%)
Dec 02, 2011 34.44 34.90 34.02 34.23 3,170,938 +0.27(+0.80%)
Dec 01, 2011 33.25 34.43 33.18 33.96 3,339,509 +0.52(+1.56%)
Nov 30, 2011 32.56 33.46 32.56 33.43 3,514,604 +2.42(+7.80%)
Nov 29, 2011 31.73 31.81 30.85 31.02 4,215,363 -0.69(-2.18%)
Nov 28, 2011 30.84 31.88 30.66 31.71 3,029,379 +1.95(+6.55%)
Nov 25, 2011 29.47 29.98 29.47 29.76 1,376,052 +0.09(+0.32%)
Nov 23, 2011 30.89 31.04 29.54 29.67 3,065,920 -1.83(-5.81%)
Nov 22, 2011 31.41 32.10 31.15 31.50 2,727,666 +0.05(+0.17%)
Nov 21, 2011 31.13 31.68 30.48 31.44 2,696,670 -0.55(-1.71%)
Nov 18, 2011 32.41 32.71 31.44 31.99 2,925,176 +0.22(+0.68%)
Nov 17, 2011 32.89 33.72 31.33 31.77 4,065,534 -0.70(-2.15%)
Nov 16, 2011 32.04 33.46 32.04 32.47 3,011,782 +0.12(+0.36%)
Nov 15, 2011 31.81 32.66 31.64 32.35 1,547,725 +0.40(+1.25%)
Nov 14, 2011 32.19 32.46 31.21 31.96 1,525,244 -0.53(-1.63%)
Nov 11, 2011 32.03 32.91 31.81 32.48 1,669,407 +1.03(+3.28%)
Nov 10, 2011 31.05 31.97 30.53 31.45 2,355,441 +1.06(+3.48%)
Nov 09, 2011 31.71 31.71 30.25 30.39 2,851,834 -2.43(-7.41%)
Nov 08, 2011 32.47 32.90 31.85 32.83 2,501,107 +0.63(+1.97%)
Nov 07, 2011 32.09 32.58 31.18 32.19 2,553,984 +0.07(+0.22%)
Nov 04, 2011 31.52 32.20 30.98 32.12 2,728,210 +0.24(+0.75%)
Nov 03, 2011 30.38 32.16 30.27 31.88 3,417,064 +1.58(+5.20%)
Nov 02, 2011 30.35 30.45 29.63 30.31 3,446,524 +0.82(+2.78%)
Nov 01, 2011 29.57 30.17 28.86 29.49 3,507,265 -1.69(-5.42%)
Oct 31, 2011 32.78 33.25 31.16 31.17 3,135,114 -2.17(-6.52%)
Oct 28, 2011 32.67 33.41 32.17 33.35 2,771,930 +0.34(+1.03%)
Oct 27, 2011 30.82 33.41 30.74 33.01 5,716,620 +2.97(+9.89%)
Oct 26, 2011 29.46 30.12 28.47 30.04 2,895,921 +1.27(+4.42%)
Oct 25, 2011 29.12 29.75 28.11 28.76 2,864,931 -0.35(-1.19%)
Oct 24, 2011 28.48 29.21 28.14 29.11 2,441,479 +0.94(+3.33%)
Oct 21, 2011 28.23 29.15 27.65 28.17 3,185,204 +0.38(+1.35%)
Oct 20, 2011 27.45 27.95 26.90 27.80 2,350,932 +0.35(+1.26%)
Oct 19, 2011 28.04 28.51 27.34 27.45 2,759,971 -0.70(-2.48%)
Oct 18, 2011 26.78 28.34 26.25 28.15 2,467,921 +1.31(+4.87%)
Oct 17, 2011 28.50 28.50 26.78 26.84 3,513,009 -1.60(-5.63%)
Oct 14, 2011 28.06 28.60 27.31 28.44 2,492,869 +1.16(+4.25%)
Oct 13, 2011 26.99 27.41 26.33 27.28 2,624,950 +0.01(+0.02%)
Oct 12, 2011 27.01 27.87 26.63 27.28 3,713,130 +0.55(+2.06%)
Oct 11, 2011 26.03 27.19 25.80 26.72 2,920,459 +0.50(+1.92%)
Oct 10, 2011 25.56 26.34 25.53 26.22 3,473,653 +1.62(+6.58%)
Oct 07, 2011 25.06 25.19 24.26 24.60 5,492,242 -0.17(-0.69%)
Oct 06, 2011 25.41 25.62 24.39 24.77 6,545,599 -0.33(-1.31%)
Oct 05, 2011 23.29 25.21 22.63 25.10 6,294,562 +1.85(+7.97%)
Oct 04, 2011 21.44 23.31 20.86 23.25 5,809,814 +1.33(+6.07%)
Oct 03, 2011 23.07 23.41 21.74 21.92 6,724,648 -1.88(-7.91%)
Sep 30, 2011 24.74 24.92 23.80 23.80 3,996,321 -1.61(-6.34%)
Sep 29, 2011 26.09 26.70 24.47 25.41 4,301,158 +0.18(+0.72%)
Sep 28, 2011 26.74 27.21 25.15 25.23 2,892,729 -1.41(-5.30%)
Sep 27, 2011 28.12 28.72 26.43 26.64 3,633,412 -0.52(-1.90%)
Sep 26, 2011 26.38 27.21 24.88 27.16 3,484,364 +1.01(+3.86%)
Sep 23, 2011 26.11 26.98 25.95 26.15 3,207,973 -0.46(-1.72%)
Sep 22, 2011 27.06 27.08 25.80 26.61 3,974,453 -1.69(-5.97%)
Sep 21, 2011 30.00 30.13 28.28 28.30 2,455,882 -1.64(-5.48%)
Sep 20, 2011 30.96 31.28 29.84 29.94 2,119,188 -0.84(-2.72%)
Sep 19, 2011 30.45 31.09 29.93 30.77 1,900,334 -0.59(-1.87%)
Sep 16, 2011 31.68 31.99 30.82 31.36 3,132,757 -0.37(-1.16%)
Sep 15, 2011 32.15 32.35 31.57 31.73 2,085,207 +0.06(+0.19%)
Sep 14, 2011 31.63 32.16 30.49 31.67 2,463,310 +0.32(+1.01%)
Sep 13, 2011 31.43 31.85 30.81 31.36 2,635,684 +0.00(+0.00%)
Sep 12, 2011 30.31 31.38 30.18 31.36 2,467,674 +0.41(+1.33%)
Sep 09, 2011 31.60 32.09 30.50 30.95 2,849,934 -1.36(-4.21%)
Sep 08, 2011 32.67 33.40 32.00 32.30 2,222,579 -0.78(-2.36%)
Sep 07, 2011 32.11 33.12 31.87 33.08 2,263,718 +1.69(+5.40%)
Sep 06, 2011 30.65 31.53 30.21 31.39 2,764,303 -0.68(-2.12%)
Sep 02, 2011 32.95 33.00 31.69 32.07 2,432,700 -1.61(-4.77%)
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.