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 29, 2014 63.38 64.46 64.46 64.46 1,720,019 +1.22(+1.92%)
Aug 28, 2014 62.73 63.48 62.59 63.25 1,342,811 +0.13(+0.20%)
Aug 27, 2014 62.67 63.63 62.13 63.12 1,293,365 +0.56(+0.89%)
Aug 26, 2014 62.18 63.70 62.18 62.56 1,480,738 +0.50(+0.80%)
Aug 25, 2014 61.44 62.30 61.29 62.07 1,474,878 +0.77(+1.26%)
Aug 22, 2014 61.37 61.52 60.43 61.29 1,336,995 -0.10(-0.16%)
Aug 21, 2014 61.85 61.91 60.75 61.39 1,968,207 -0.62(-1.00%)
Aug 20, 2014 61.27 62.10 60.48 62.01 2,017,852 +1.09(+1.78%)
Aug 19, 2014 61.15 61.49 60.89 60.92 1,443,080 -0.03(-0.05%)
Aug 18, 2014 61.27 61.44 60.33 60.95 1,979,606 -0.03(-0.05%)
Aug 15, 2014 60.67 61.32 60.59 60.99 2,961,075 +0.46(+0.76%)
Aug 14, 2014 63.26 63.46 60.35 60.52 2,088,385 -2.23(-3.55%)
Aug 13, 2014 62.41 63.09 62.11 62.75 1,738,586 +1.06(+1.72%)
Aug 12, 2014 62.84 62.84 61.47 61.69 1,598,582 -0.87(-1.38%)
Aug 11, 2014 63.11 63.38 62.23 62.56 1,846,387 -0.36(-0.57%)
Aug 08, 2014 62.23 63.08 61.68 62.92 2,123,053 +0.79(+1.28%)
Aug 07, 2014 63.56 63.82 61.48 62.12 2,851,203 -1.26(-1.98%)
Aug 06, 2014 62.89 64.73 62.84 63.38 1,335,783 -0.07(-0.12%)
Aug 05, 2014 64.82 65.02 63.10 63.45 2,226,272 -1.92(-2.94%)
Aug 04, 2014 64.24 65.46 63.30 65.37 2,357,609 +1.08(+1.69%)
Aug 01, 2014 64.28 64.64 62.64 64.29 2,894,559 -0.48(-0.73%)
Jul 31, 2014 69.18 69.18 63.88 64.76 4,331,965 -5.02(-7.20%)
Jul 30, 2014 71.05 71.09 69.37 69.79 1,495,285 -0.41(-0.58%)
Jul 29, 2014 70.69 70.78 70.14 70.19 1,163,736 -0.64(-0.90%)
Jul 28, 2014 71.40 71.61 69.93 70.83 966,490 -0.35(-0.50%)
Jul 25, 2014 70.98 71.44 70.22 71.19 1,066,093 -0.10(-0.14%)
Jul 24, 2014 71.25 71.96 70.64 71.29 1,329,362 +0.43(+0.61%)
Jul 23, 2014 70.82 71.12 69.80 70.85 840,951 +0.13(+0.18%)
Jul 22, 2014 70.24 70.91 70.10 70.72 892,094 +0.94(+1.34%)
Jul 21, 2014 69.51 69.94 69.13 69.79 854,262 +0.16(+0.24%)
Jul 18, 2014 69.30 69.90 68.75 69.62 1,206,640 +0.43(+0.63%)
Jul 17, 2014 70.57 71.00 69.08 69.19 1,232,662 -1.65(-2.33%)
Jul 16, 2014 69.43 70.87 69.22 70.84 1,547,922 +2.01(+2.92%)
Jul 15, 2014 69.44 69.87 68.18 68.83 1,606,606 -0.73(-1.05%)
Jul 14, 2014 69.63 70.32 69.26 69.56 1,137,890 +0.40(+0.57%)
Jul 11, 2014 69.78 69.82 68.63 69.16 1,287,782 -0.69(-0.99%)
Jul 10, 2014 69.58 70.26 68.90 69.85 1,557,646 -0.69(-0.98%)
Jul 09, 2014 70.76 70.84 70.03 70.55 1,940,560 +0.15(+0.22%)
Jul 08, 2014 70.41 70.68 69.60 70.40 1,739,401 +0.03(+0.04%)
Jul 07, 2014 71.44 71.56 70.28 70.36 1,353,953 -1.73(-2.40%)
Jul 03, 2014 72.29 72.10 72.10 72.10 698,950 +0.33(+0.46%)
Jul 02, 2014 71.15 72.50 71.15 71.77 1,767,031 +0.76(+1.06%)
Jul 01, 2014 71.25 71.93 70.91 71.01 1,391,992 +0.24(+0.34%)
Jun 30, 2014 70.33 70.84 70.00 70.77 1,165,298 +0.38(+0.55%)
Jun 27, 2014 69.93 70.61 69.68 70.38 2,634,341 +0.08(+0.11%)
Jun 26, 2014 69.80 70.61 69.05 70.30 1,319,214 +0.77(+1.11%)
Jun 25, 2014 68.07 69.74 68.05 69.53 1,545,195 +1.43(+2.09%)
Jun 24, 2014 70.31 70.55 68.07 68.10 1,798,924 -2.41(-3.42%)
Jun 23, 2014 70.71 71.30 70.18 70.52 1,971,415 -0.62(-0.87%)
Jun 20, 2014 71.35 71.93 71.00 71.14 3,381,954 +0.31(+0.44%)
Jun 19, 2014 70.15 70.84 69.49 70.83 1,764,212 +1.14(+1.64%)
Jun 18, 2014 69.37 69.79 69.03 69.69 868,983 +0.53(+0.77%)
Jun 17, 2014 69.05 69.58 68.69 69.16 1,030,151 -0.10(-0.15%)
Jun 16, 2014 68.85 69.27 68.32 69.26 1,567,838 +0.34(+0.50%)
Jun 13, 2014 68.48 68.93 67.76 68.92 928,574 +0.62(+0.90%)
Jun 12, 2014 67.85 69.26 67.85 68.31 1,151,800 +0.47(+0.69%)
Jun 11, 2014 67.84 68.12 67.46 67.84 779,812 -0.19(-0.28%)
Jun 10, 2014 68.55 68.62 67.74 68.02 1,301,061 -0.01(-0.01%)
Jun 06, 2014 67.95 68.23 67.67 68.03 1,249,456 +0.26(+0.39%)
Jun 05, 2014 67.29 67.87 66.98 67.77 1,532,400 +0.58(+0.86%)
Jun 04, 2014 66.24 67.31 65.65 67.19 1,628,434 +0.71(+1.07%)
Jun 03, 2014 66.29 66.59 65.43 66.48 1,816,519 -0.07(-0.11%)
Jun 02, 2014 66.98 67.24 66.45 66.55 924,446 -0.46(-0.69%)
May 30, 2014 66.71 67.27 66.28 67.01 1,272,061 +0.04(+0.06%)
May 29, 2014 66.46 67.03 65.52 66.97 1,369,561 +0.63(+0.96%)
May 28, 2014 65.24 66.57 64.95 66.34 1,627,088 +1.06(+1.62%)
May 27, 2014 64.56 65.46 64.38 65.28 1,378,959 +0.70(+1.09%)
May 23, 2014 64.87 64.57 64.57 64.57 871,227 -0.46(-0.71%)
May 22, 2014 64.42 65.31 64.40 65.04 792,459 +0.68(+1.05%)
May 21, 2014 64.22 64.76 63.80 64.36 1,091,108 +0.46(+0.72%)
May 20, 2014 64.29 64.47 63.57 63.90 1,619,654 -0.39(-0.61%)
May 19, 2014 63.86 64.93 63.53 64.29 1,267,590 +0.56(+0.88%)
May 16, 2014 64.25 64.25 63.11 63.73 1,876,606 -0.61(-0.95%)
May 15, 2014 65.90 66.03 63.56 64.34 2,174,083 -1.85(-2.79%)
May 14, 2014 65.90 66.76 65.71 66.19 1,135,076 +0.41(+0.62%)
May 13, 2014 65.72 66.07 65.16 65.78 1,605,767 +0.37(+0.57%)
May 12, 2014 64.93 65.95 64.49 65.41 1,608,188 +0.95(+1.48%)
May 09, 2014 65.48 65.59 63.95 64.46 1,951,214 -0.97(-1.48%)
May 08, 2014 66.42 66.93 65.17 65.43 1,735,773 -1.04(-1.56%)
May 07, 2014 65.76 66.51 64.87 66.46 2,537,688 +1.19(+1.83%)
May 06, 2014 64.67 65.87 64.24 65.27 1,973,610 +0.71(+1.10%)
May 05, 2014 64.41 64.69 63.33 64.56 2,622,843 -0.68(-1.05%)
May 02, 2014 63.99 65.72 63.95 65.24 1,560,783 +1.30(+2.03%)
May 01, 2014 65.15 65.59 63.76 63.95 2,494,506 -1.89(-2.87%)
Apr 30, 2014 65.14 65.86 64.11 65.84 2,248,531 +0.52(+0.79%)
Apr 29, 2014 65.21 66.14 65.16 65.32 2,302,087 +0.47(+0.72%)
Apr 28, 2014 65.18 65.33 64.10 64.86 2,226,853 +0.02(+0.03%)
Apr 25, 2014 64.58 65.27 63.49 64.84 2,665,565 -0.01(-0.02%)
Apr 24, 2014 69.08 70.90 64.36 64.85 5,139,671 -4.11(-5.97%)
Apr 23, 2014 68.86 69.80 68.81 68.96 2,096,776 +0.33(+0.49%)
Apr 22, 2014 68.55 68.82 67.95 68.63 1,618,416 +0.08(+0.11%)
Apr 21, 2014 67.46 68.75 67.30 68.55 1,598,996 +1.39(+2.07%)
Apr 17, 2014 67.07 67.16 67.16 67.16 1,613,153 +0.78(+1.18%)
Apr 16, 2014 66.58 66.88 65.79 66.38 1,390,396 +0.41(+0.62%)
Apr 15, 2014 64.92 66.22 64.83 65.98 1,384,505 +0.92(+1.42%)
Apr 14, 2014 64.53 65.29 63.86 65.06 1,162,182 +0.88(+1.37%)
Apr 11, 2014 63.72 64.70 63.69 64.18 1,661,284 +0.39(+0.62%)
Apr 10, 2014 65.09 65.44 63.77 63.78 1,369,794 -1.31(-2.01%)
Apr 09, 2014 65.10 65.26 64.12 65.09 1,321,835 +0.23(+0.36%)
Apr 08, 2014 63.26 65.05 63.15 64.86 2,616,137 +1.60(+2.53%)
Apr 07, 2014 64.88 64.97 63.18 63.26 1,804,169 -1.75(-2.69%)
Apr 04, 2014 65.76 66.32 64.60 65.01 1,592,385 -0.36(-0.55%)
Apr 03, 2014 65.44 65.71 64.72 65.37 1,686,708 +0.06(+0.09%)
Apr 02, 2014 65.44 65.90 65.04 65.31 1,424,986 -0.24(-0.36%)
Apr 01, 2014 65.43 65.70 64.97 65.55 1,264,542 +0.37(+0.57%)
Mar 31, 2014 65.51 65.69 64.75 65.18 1,984,545 -0.08(-0.13%)
Mar 28, 2014 64.40 65.70 64.19 65.26 1,438,236 +1.10(+1.72%)
Mar 27, 2014 64.45 65.39 64.01 64.16 1,741,636 -0.18(-0.28%)
Mar 26, 2014 65.13 65.41 64.32 64.34 2,398,818 -0.50(-0.77%)
Mar 25, 2014 64.46 65.21 64.15 64.84 1,968,717 +0.84(+1.32%)
Mar 24, 2014 64.59 64.90 63.52 63.99 2,456,986 -0.62(-0.97%)
Mar 21, 2014 63.68 64.69 63.20 64.62 5,428,735 +1.48(+2.35%)
Mar 20, 2014 62.01 63.27 61.97 63.13 1,605,173 +0.82(+1.31%)
Mar 19, 2014 62.40 63.58 61.98 62.32 2,696,015 +0.21(+0.33%)
Mar 18, 2014 61.15 62.33 60.80 62.11 2,041,264 +0.85(+1.38%)
Mar 17, 2014 59.47 61.35 59.47 61.26 2,356,930 +1.91(+3.22%)
Mar 14, 2014 58.44 59.54 58.23 59.35 1,896,616 +0.87(+1.49%)
Mar 13, 2014 59.67 59.75 58.01 58.48 2,561,115 -1.15(-1.92%)
Mar 12, 2014 59.22 60.09 58.96 59.63 1,817,099 -0.03(-0.05%)
Mar 11, 2014 60.90 61.15 59.43 59.66 1,797,540 -1.15(-1.88%)
Mar 10, 2014 60.90 61.17 60.16 60.80 1,651,422 -0.10(-0.16%)
Mar 07, 2014 61.13 61.21 60.25 60.90 1,711,246 -0.19(-0.32%)
Mar 06, 2014 60.56 61.14 60.14 61.09 1,788,797 +0.99(+1.64%)
Mar 05, 2014 60.14 60.86 59.43 60.10 2,152,896 +0.09(+0.15%)
Mar 04, 2014 60.24 60.60 59.32 60.01 2,095,165 +0.38(+0.63%)
Mar 03, 2014 58.12 60.04 57.63 59.64 2,119,126 -0.20(-0.33%)
Feb 28, 2014 58.97 60.20 58.69 59.84 2,163,071 +1.11(+1.90%)
Feb 27, 2014 58.35 58.78 57.78 58.72 1,826,303 +0.39(+0.66%)
Feb 26, 2014 58.76 59.35 58.14 58.34 2,213,486 -0.56(-0.95%)
Feb 25, 2014 58.85 59.06 57.66 58.89 2,022,465 +0.48(+0.82%)
Feb 24, 2014 57.74 59.07 57.17 58.41 1,841,236 +1.25(+2.18%)
Feb 21, 2014 57.57 57.64 56.43 57.17 1,735,118 -0.19(-0.34%)
Feb 20, 2014 56.77 57.54 56.77 57.36 2,429,668 +0.44(+0.78%)
Feb 19, 2014 56.42 57.44 56.37 56.92 2,368,258 +0.55(+0.97%)
Feb 18, 2014 55.11 56.66 55.07 56.37 2,647,400 +1.48(+2.69%)
Feb 14, 2014 54.52 54.89 54.89 54.89 1,864,327 +0.56(+1.04%)
Feb 13, 2014 52.89 54.38 52.75 54.33 1,882,957 +1.24(+2.34%)
Feb 12, 2014 53.26 53.67 52.74 53.09 1,791,411 +0.09(+0.17%)
Feb 11, 2014 51.81 53.08 51.61 53.00 1,884,636 +1.42(+2.75%)
Feb 10, 2014 52.51 52.55 51.14 51.58 3,092,434 -0.87(-1.65%)
Feb 07, 2014 52.64 53.05 52.27 52.45 2,378,704 +0.18(+0.35%)
Feb 06, 2014 51.48 52.30 51.34 52.27 2,928,500 +1.18(+2.31%)
Feb 05, 2014 51.01 51.36 50.50 51.09 1,833,754 -0.08(-0.15%)
Feb 04, 2014 51.15 51.47 50.02 51.16 3,624,016 -0.74(-1.43%)
Feb 03, 2014 53.02 53.78 51.75 51.90 3,001,551 -1.06(-2.01%)
Jan 31, 2014 52.17 53.29 52.05 52.97 1,826,814 +0.20(+0.39%)
Jan 30, 2014 52.45 53.13 51.18 52.77 3,339,073 +1.55(+3.03%)
Jan 29, 2014 51.55 51.75 51.04 51.21 2,205,429 -0.75(-1.44%)
Jan 28, 2014 51.68 52.06 51.58 51.96 1,869,184 +0.33(+0.64%)
Jan 27, 2014 51.86 52.10 51.16 51.63 1,559,115 -0.12(-0.23%)
Jan 24, 2014 52.23 52.23 51.33 51.75 1,707,417 -0.73(-1.40%)
Jan 23, 2014 52.72 52.97 51.93 52.48 1,681,818 -0.52(-0.98%)
Jan 22, 2014 52.52 53.01 52.02 53.00 1,518,966 +0.51(+0.96%)
Jan 21, 2014 52.04 52.59 51.88 52.49 1,901,621 +0.96(+1.87%)
Jan 17, 2014 51.27 51.53 51.53 51.53 1,446,672 +0.46(+0.90%)
Jan 16, 2014 51.21 51.61 50.65 51.07 1,136,314 -0.05(-0.11%)
Jan 15, 2014 51.27 51.39 50.98 51.13 1,409,884 -0.14(-0.27%)
Jan 14, 2014 50.52 51.50 50.52 51.27 1,633,332 +0.91(+1.80%)
Jan 13, 2014 51.22 51.56 50.07 50.36 2,778,876 -1.11(-2.16%)
Jan 10, 2014 51.03 51.90 50.96 51.47 2,264,144 +0.38(+0.74%)
Jan 09, 2014 51.10 51.16 50.77 51.09 2,034,001 +0.28(+0.56%)
Jan 08, 2014 50.91 51.45 50.55 50.81 3,242,657 +0.52(+1.04%)
Jan 07, 2014 49.00 50.30 48.94 50.29 2,580,091 +0.98(+1.99%)
Jan 06, 2014 49.68 49.95 49.21 49.31 1,609,794 -0.66(-1.32%)
Jan 03, 2014 49.69 50.36 49.53 49.97 1,240,988 +0.48(+0.97%)
Jan 02, 2014 50.51 50.71 49.35 49.49 1,583,661 -1.10(-2.18%)
Dec 31, 2013 50.59 50.59 50.59 50.59 966,664 +0.03(+0.06%)
Dec 30, 2013 50.56 50.86 50.13 50.56 1,353,180 +0.04(+0.08%)
Dec 27, 2013 50.03 50.64 49.95 50.52 1,559,200 +0.49(+0.99%)
Dec 26, 2013 50.06 50.20 49.72 50.02 695,100 +0.07(+0.13%)
Dec 24, 2013 48.94 50.26 48.94 49.96 833,864 +0.90(+1.84%)
Dec 23, 2013 49.74 49.76 49.00 49.05 1,012,619 -0.30(-0.61%)
Dec 20, 2013 49.11 49.58 48.94 49.35 2,575,321 +0.22(+0.44%)
Dec 19, 2013 49.07 49.25 48.54 49.14 1,253,228 +0.09(+0.18%)
Dec 18, 2013 48.84 49.11 48.15 49.05 1,964,208 +0.41(+0.84%)
Dec 17, 2013 48.81 48.89 48.18 48.64 1,392,793 -0.25(-0.52%)
Dec 16, 2013 48.36 48.97 48.26 48.89 2,077,798 +1.05(+2.19%)
Dec 13, 2013 47.98 48.15 47.31 47.84 1,618,563 -0.17(-0.36%)
Dec 12, 2013 47.27 48.54 47.24 48.02 2,244,292 +0.84(+1.77%)
Dec 11, 2013 47.98 48.02 47.04 47.18 1,675,587 -0.55(-1.16%)
Dec 10, 2013 47.96 48.75 47.65 47.74 2,039,371 -0.09(-0.19%)
Dec 09, 2013 48.03 48.47 47.56 47.83 1,893,030 -0.20(-0.43%)
Dec 06, 2013 48.94 48.94 47.84 48.03 1,311,093 -0.24(-0.50%)
Dec 05, 2013 48.73 48.73 47.93 48.27 1,948,577 -0.45(-0.91%)
Dec 04, 2013 47.98 48.79 47.47 48.72 2,628,895 +0.78(+1.63%)
Dec 03, 2013 46.97 48.03 46.76 47.93 2,435,203 +0.97(+2.08%)
Dec 02, 2013 46.51 47.63 45.94 46.96 1,793,149 +0.63(+1.36%)
Nov 29, 2013 46.48 46.73 45.91 46.33 540,002 -0.21(-0.45%)
Nov 27, 2013 47.25 47.33 45.99 46.54 1,258,648 -0.82(-1.74%)
Nov 26, 2013 46.38 47.40 46.38 47.36 2,276,558 +0.89(+1.92%)
Nov 25, 2013 47.39 47.51 46.18 46.47 2,062,608 -1.04(-2.19%)
Nov 22, 2013 47.91 47.91 47.35 47.51 1,583,885 -0.02(-0.04%)
Nov 21, 2013 47.59 47.72 47.18 47.53 1,460,303 +0.09(+0.19%)
Nov 20, 2013 47.52 47.73 47.22 47.44 1,407,309 +0.18(+0.38%)
Nov 19, 2013 47.39 47.72 46.69 47.26 2,261,471 -0.15(-0.32%)
Nov 18, 2013 47.80 47.87 47.05 47.41 2,014,925 -0.28(-0.59%)
Nov 15, 2013 47.58 47.84 47.01 47.69 2,461,801 +0.73(+1.55%)
Nov 14, 2013 47.05 47.23 46.16 46.97 2,229,446 +0.66(+1.43%)
Nov 13, 2013 45.60 46.41 45.23 46.30 2,322,022 +0.45(+0.97%)
Nov 12, 2013 46.92 46.92 45.68 45.86 1,811,349 -0.99(-2.12%)
Nov 11, 2013 46.71 47.03 46.52 46.85 1,805,972 +0.22(+0.46%)
Nov 08, 2013 45.48 46.67 45.27 46.64 1,688,072 +1.40(+3.11%)
Nov 07, 2013 46.68 46.75 45.02 45.23 2,146,775 -1.18(-2.55%)
Nov 06, 2013 46.79 46.93 46.05 46.41 1,183,458 -0.08(-0.17%)
Nov 05, 2013 46.27 46.58 45.86 46.49 1,165,754 -0.04(-0.09%)
Nov 04, 2013 46.50 46.62 46.23 46.53 1,129,731 +0.25(+0.54%)
Nov 01, 2013 46.41 46.64 45.79 46.28 1,791,206 -0.07(-0.15%)
Oct 31, 2013 46.29 46.86 46.07 46.35 1,325,751 +0.02(+0.05%)
Oct 30, 2013 47.13 47.29 45.91 46.33 1,659,859 -0.69(-1.46%)
Oct 29, 2013 46.13 47.04 46.09 47.02 1,776,054 +0.89(+1.93%)
Oct 28, 2013 45.92 46.29 45.79 46.13 1,441,644 +0.36(+0.78%)
Oct 25, 2013 45.65 46.22 45.33 45.77 1,133,452 +0.41(+0.91%)
Oct 24, 2013 44.75 45.39 44.55 45.36 1,710,072 +0.53(+1.17%)
Oct 23, 2013 45.76 45.86 44.57 44.83 1,747,111 -1.13(-2.46%)
Oct 22, 2013 45.97 46.56 45.71 45.96 1,062,295 +0.24(+0.52%)
Oct 21, 2013 45.92 45.98 45.57 45.72 1,224,579 -0.16(-0.35%)
Oct 18, 2013 45.85 46.46 45.60 45.88 1,962,093 +0.55(+1.21%)
Oct 17, 2013 44.92 45.39 44.77 45.33 1,633,892 +0.35(+0.77%)
Oct 16, 2013 45.02 45.31 44.59 44.99 1,285,810 +0.41(+0.91%)
Oct 15, 2013 44.67 45.06 44.28 44.58 1,613,770 -0.32(-0.71%)
Oct 14, 2013 43.86 44.98 43.74 44.90 1,311,283 +0.68(+1.53%)
Oct 11, 2013 43.63 44.35 43.23 44.22 1,500,696 +0.48(+1.11%)
Oct 10, 2013 43.09 43.74 43.01 43.74 2,106,250 +1.23(+2.90%)
Oct 09, 2013 43.09 43.11 42.20 42.51 1,732,225 -0.42(-0.99%)
Oct 08, 2013 43.15 44.02 42.88 42.93 2,231,883 -0.16(-0.37%)
Oct 07, 2013 43.36 43.57 43.00 43.09 1,399,822 -0.96(-2.18%)
Oct 04, 2013 43.47 44.41 43.08 44.05 2,232,092 +0.65(+1.49%)
Oct 03, 2013 42.98 43.46 42.53 43.41 1,957,415 +0.42(+0.99%)
Oct 02, 2013 42.22 42.99 41.82 42.98 1,983,607 +0.59(+1.40%)
Oct 01, 2013 41.19 42.64 41.17 42.39 1,818,779 +1.18(+2.86%)
Sep 30, 2013 40.94 41.29 40.62 41.21 1,411,957 -0.07(-0.17%)
Sep 27, 2013 41.33 41.47 40.97 41.29 1,183,309 -0.24(-0.58%)
Sep 26, 2013 41.51 41.73 41.27 41.52 1,118,527 +0.26(+0.62%)
Sep 25, 2013 41.17 41.62 40.80 41.27 2,119,161 +0.14(+0.35%)
Sep 24, 2013 41.51 41.57 41.06 41.12 1,578,289 -0.36(-0.88%)
Sep 23, 2013 41.84 41.85 41.20 41.49 1,979,784 -0.54(-1.29%)
Sep 20, 2013 42.59 42.65 41.91 42.03 2,183,165 -0.30(-0.71%)
Sep 19, 2013 41.81 42.42 41.41 42.33 2,383,950 +0.71(+1.69%)
Sep 18, 2013 41.33 41.77 40.96 41.63 1,018,625 +0.38(+0.91%)
Sep 17, 2013 41.17 41.68 40.83 41.25 1,236,300 +0.06(+0.14%)
Sep 16, 2013 41.65 41.69 40.97 41.19 1,767,983 -0.05(-0.12%)
Sep 13, 2013 40.03 41.54 39.59 41.24 4,399,413 +1.45(+3.65%)
Sep 12, 2013 40.01 40.32 39.35 39.79 1,644,201 -0.33(-0.83%)
Sep 11, 2013 39.73 40.12 39.48 40.12 1,559,620 +0.60(+1.51%)
Sep 10, 2013 39.49 39.55 38.98 39.52 1,356,044 +0.23(+0.58%)
Sep 09, 2013 38.54 39.70 38.46 39.30 1,340,950 +0.82(+2.14%)
Sep 06, 2013 38.70 38.86 38.16 38.47 945,898 -0.08(-0.22%)
Sep 05, 2013 38.27 38.75 38.21 38.55 1,146,023 +0.32(+0.84%)
Sep 04, 2013 37.56 38.53 37.56 38.23 1,441,881 +0.63(+1.67%)
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.