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, 2016 40.87 41.18 40.26 40.50 1,863,658 -0.60(-1.47%)
Aug 30, 2016 41.92 42.51 40.88 41.11 1,465,639 -0.81(-1.93%)
Aug 29, 2016 41.58 42.52 41.54 41.92 1,188,202 +0.09(+0.22%)
Aug 26, 2016 42.06 42.47 41.44 41.82 3,024,655 -0.12(-0.29%)
Aug 25, 2016 42.37 42.66 41.84 41.95 1,485,458 -0.38(-0.89%)
Aug 24, 2016 41.99 42.56 41.99 42.32 2,019,247 -0.06(-0.14%)
Aug 23, 2016 41.91 42.64 41.68 42.38 2,163,191 +0.46(+1.09%)
Aug 22, 2016 42.46 42.46 41.59 41.93 1,604,349 -1.11(-2.58%)
Aug 19, 2016 42.88 43.25 42.45 43.04 1,706,374 -0.29(-0.66%)
Aug 18, 2016 42.10 43.76 42.10 43.33 3,013,620 +1.54(+3.69%)
Aug 17, 2016 42.08 42.13 41.26 41.78 1,768,283 -0.39(-0.92%)
Aug 16, 2016 42.06 42.54 41.66 42.17 2,047,577 +0.23(+0.56%)
Aug 15, 2016 41.56 42.43 41.49 41.94 1,769,565 +0.49(+1.18%)
Aug 12, 2016 42.05 42.05 41.24 41.45 1,712,290 -0.40(-0.94%)
Aug 11, 2016 41.88 42.27 41.54 41.84 2,078,717 +0.05(+0.13%)
Aug 10, 2016 42.32 42.46 41.68 41.79 2,452,174 -0.48(-1.13%)
Aug 09, 2016 42.96 42.96 41.84 42.27 1,697,785 -0.61(-1.42%)
Aug 08, 2016 42.41 43.19 42.25 42.88 2,411,651 +0.99(+2.37%)
Aug 05, 2016 41.36 42.06 41.15 41.88 1,821,098 +0.56(+1.36%)
Aug 04, 2016 41.72 42.29 41.24 41.32 1,944,459 -0.44(-1.05%)
Aug 03, 2016 40.86 41.93 40.65 41.76 3,226,579 +0.86(+2.11%)
Aug 02, 2016 40.80 41.27 39.70 40.90 3,056,551 +0.65(+1.61%)
Aug 01, 2016 40.82 40.88 39.83 40.25 3,474,674 -0.81(-1.97%)
Jul 29, 2016 40.06 41.19 40.02 41.06 2,353,390 +0.54(+1.34%)
Jul 28, 2016 41.07 42.07 40.03 40.51 3,811,300 -1.21(-2.89%)
Jul 27, 2016 42.60 42.90 41.25 41.72 3,041,554 -0.83(-1.96%)
Jul 26, 2016 41.48 42.61 41.38 42.55 1,995,678 +0.87(+2.08%)
Jul 25, 2016 42.50 42.73 41.67 41.69 2,279,040 -1.29(-3.01%)
Jul 22, 2016 42.74 43.04 41.98 42.98 2,990,648 +0.51(+1.20%)
Jul 21, 2016 43.57 44.14 42.32 42.47 2,385,483 -1.08(-2.48%)
Jul 20, 2016 43.72 44.26 42.85 43.55 2,593,811 -0.56(-1.28%)
Jul 19, 2016 44.71 45.23 43.92 44.11 2,282,459 -1.07(-2.36%)
Jul 18, 2016 45.28 45.40 44.54 45.18 2,061,070 -0.35(-0.77%)
Jul 15, 2016 45.71 46.36 45.29 45.53 2,379,591 +0.23(+0.51%)
Jul 14, 2016 46.24 46.56 45.29 45.30 2,430,058 -0.23(-0.51%)
Jul 13, 2016 46.18 46.38 44.83 45.53 2,329,216 -0.70(-1.50%)
Jul 12, 2016 45.01 46.38 44.90 46.22 3,239,708 +2.39(+5.44%)
Jul 11, 2016 44.34 45.10 43.74 43.84 1,975,287 -0.19(-0.42%)
Jul 08, 2016 43.86 44.37 43.18 44.02 1,570,816 +0.84(+1.95%)
Jul 07, 2016 43.65 44.92 42.81 43.18 2,379,387 +0.11(+0.25%)
Jul 06, 2016 43.01 43.35 42.35 43.08 2,570,011 -0.15(-0.35%)
Jul 05, 2016 44.36 44.68 42.71 43.23 2,444,743 -2.19(-4.81%)
Jul 01, 2016 44.47 45.41 45.41 45.41 1,857,935 +0.94(+2.12%)
Jun 30, 2016 43.80 44.47 43.17 44.47 2,550,898 +0.60(+1.37%)
Jun 29, 2016 43.09 44.15 43.04 43.87 2,849,706 +1.47(+3.47%)
Jun 28, 2016 42.50 42.89 42.16 42.40 3,266,456 +0.89(+2.14%)
Jun 27, 2016 43.14 43.42 41.23 41.51 3,985,359 -2.27(-5.19%)
Jun 24, 2016 43.91 44.55 43.54 43.79 3,206,000 -2.04(-4.45%)
Jun 23, 2016 45.17 45.85 44.79 45.83 2,097,892 +1.48(+3.35%)
Jun 22, 2016 44.73 45.14 44.27 44.34 2,340,169 -0.03(-0.07%)
Jun 21, 2016 43.67 44.73 43.24 44.37 2,589,396 +0.89(+2.06%)
Jun 20, 2016 44.53 44.94 43.47 43.48 1,793,251 -0.39(-0.89%)
Jun 17, 2016 43.13 44.06 43.00 43.87 3,225,236 +1.11(+2.60%)
Jun 16, 2016 42.59 42.86 41.37 42.76 2,780,392 -0.54(-1.25%)
Jun 15, 2016 42.61 43.86 42.30 43.30 2,523,124 +0.35(+0.82%)
Jun 14, 2016 42.31 42.97 42.00 42.95 2,071,287 +0.39(+0.92%)
Jun 13, 2016 42.77 43.58 42.36 42.56 2,560,375 -0.35(-0.82%)
Jun 10, 2016 43.87 43.98 42.75 42.91 2,282,597 -1.64(-3.67%)
Jun 09, 2016 44.04 44.79 43.35 44.55 2,105,738 -0.08(-0.18%)
Jun 08, 2016 44.81 45.81 44.12 44.63 4,095,878 +0.01(+0.01%)
Jun 07, 2016 43.06 44.85 43.06 44.62 5,435,848 +1.73(+4.03%)
Jun 06, 2016 39.86 43.02 39.62 42.89 4,485,311 +3.94(+10.12%)
Jun 03, 2016 39.03 39.56 38.49 38.95 3,115,820 -0.05(-0.14%)
Jun 02, 2016 39.29 39.48 38.70 39.00 1,882,814 -0.62(-1.57%)
Jun 01, 2016 39.65 39.79 38.62 39.62 3,591,031 -0.89(-2.19%)
May 31, 2016 40.25 40.91 40.06 40.51 3,410,130 +0.37(+0.92%)
May 27, 2016 40.02 40.14 40.14 40.14 1,660,957 -0.02(-0.05%)
May 26, 2016 40.49 40.64 39.56 40.16 1,932,625 +0.16(+0.40%)
May 25, 2016 39.25 40.39 38.78 40.00 1,945,571 +1.23(+3.16%)
May 24, 2016 38.43 38.88 37.97 38.78 1,991,601 +0.18(+0.46%)
May 23, 2016 38.58 38.77 38.04 38.60 1,930,532 -0.36(-0.94%)
May 20, 2016 38.20 39.35 38.17 38.96 2,325,116 +0.90(+2.37%)
May 19, 2016 37.83 38.31 37.33 38.06 2,416,470 -0.28(-0.74%)
May 18, 2016 39.65 39.98 38.20 38.35 2,592,619 -1.36(-3.44%)
May 17, 2016 39.17 40.39 39.04 39.71 2,423,041 +0.40(+1.03%)
May 16, 2016 39.35 39.97 39.23 39.31 1,436,973 +0.83(+2.15%)
May 13, 2016 38.68 39.52 38.41 38.48 1,613,129 -0.38(-0.97%)
May 12, 2016 39.77 40.18 38.62 38.86 1,839,125 -0.56(-1.41%)
May 11, 2016 38.84 39.90 38.41 39.41 2,330,055 +0.32(+0.81%)
May 10, 2016 38.52 39.22 38.30 39.10 2,018,064 +0.94(+2.45%)
May 09, 2016 39.61 39.67 37.87 38.16 2,657,516 -1.58(-3.99%)
May 06, 2016 39.10 40.34 39.05 39.74 2,297,566 +0.39(+1.00%)
May 05, 2016 40.39 40.45 38.98 39.35 1,598,712 +0.04(+0.10%)
May 04, 2016 40.73 40.88 38.80 39.31 3,467,671 -1.08(-2.68%)
May 03, 2016 40.50 40.78 39.71 40.39 4,171,266 -0.90(-2.17%)
May 02, 2016 43.03 43.03 40.50 41.29 6,042,047 -2.01(-4.64%)
Apr 29, 2016 42.07 43.39 42.02 43.30 4,722,879 +0.79(+1.85%)
Apr 28, 2016 42.33 43.28 41.80 42.51 3,708,143 -0.02(-0.05%)
Apr 27, 2016 41.89 42.57 41.60 42.53 2,671,668 +1.24(+3.01%)
Apr 26, 2016 41.70 41.79 40.84 41.29 2,390,965 +0.07(+0.16%)
Apr 25, 2016 41.55 42.10 40.93 41.22 2,071,597 -0.74(-1.76%)
Apr 22, 2016 41.74 42.93 41.42 41.96 4,044,002 +0.24(+0.58%)
Apr 21, 2016 41.85 42.13 41.22 41.72 2,538,618 +0.09(+0.22%)
Apr 20, 2016 41.09 42.13 40.84 41.63 3,123,544 +0.33(+0.81%)
Apr 19, 2016 39.67 41.56 39.42 41.30 3,968,052 +2.09(+5.33%)
Apr 18, 2016 36.68 39.31 36.56 39.21 3,797,028 +1.12(+2.94%)
Apr 15, 2016 38.51 38.51 37.14 38.09 4,561,953 -1.00(-2.56%)
Apr 14, 2016 39.76 39.86 38.68 39.09 1,879,718 -0.29(-0.75%)
Apr 13, 2016 39.54 39.71 38.57 39.38 2,600,042 +0.03(+0.07%)
Apr 12, 2016 38.30 40.00 38.17 39.36 5,690,669 +1.44(+3.80%)
Apr 11, 2016 37.73 38.63 37.57 37.92 2,102,797 +0.44(+1.17%)
Apr 08, 2016 37.82 38.53 37.32 37.48 2,992,048 +0.69(+1.89%)
Apr 07, 2016 37.20 37.70 36.51 36.78 3,016,853 -0.65(-1.75%)
Apr 06, 2016 37.59 38.17 36.82 37.44 2,752,667 +0.26(+0.69%)
Apr 05, 2016 36.71 37.88 36.67 37.18 2,086,751 -0.01(-0.02%)
Apr 04, 2016 37.28 37.95 36.65 37.19 2,789,833 +0.10(+0.28%)
Apr 01, 2016 37.34 37.69 36.65 37.09 3,465,070 -1.37(-3.56%)
Mar 31, 2016 38.02 39.12 37.90 38.45 2,495,842 +0.27(+0.70%)
Mar 30, 2016 38.74 39.19 37.63 38.19 2,638,929 +0.13(+0.34%)
Mar 29, 2016 37.42 38.28 36.79 38.05 3,297,821 -0.19(-0.50%)
Mar 28, 2016 38.29 38.49 37.64 38.24 1,937,469 +0.20(+0.52%)
Mar 24, 2016 37.05 38.05 38.05 38.05 4,101,242 +0.17(+0.45%)
Mar 23, 2016 39.02 39.72 37.79 37.88 3,713,860 -1.32(-3.37%)
Mar 22, 2016 39.26 40.21 38.90 39.20 2,621,529 -0.73(-1.84%)
Mar 21, 2016 39.56 40.20 39.04 39.93 2,879,065 +0.10(+0.25%)
Mar 18, 2016 41.60 41.95 39.67 39.84 4,891,872 -1.51(-3.64%)
Mar 17, 2016 41.09 41.75 40.25 41.34 3,773,044 +0.45(+1.10%)
Mar 16, 2016 40.88 41.33 40.23 40.89 2,501,729 +0.60(+1.50%)
Mar 15, 2016 39.33 40.31 38.36 40.29 3,291,008 +0.26(+0.64%)
Mar 14, 2016 40.58 41.22 39.67 40.03 4,470,105 -1.48(-3.57%)
Mar 11, 2016 40.86 41.73 40.81 41.51 2,573,268 +0.94(+2.31%)
Mar 10, 2016 40.48 40.81 39.25 40.58 3,833,478 -0.17(-0.42%)
Mar 09, 2016 40.62 41.46 39.64 40.75 3,678,612 +1.00(+2.50%)
Mar 08, 2016 40.78 40.86 39.31 39.75 3,376,166 -1.47(-3.57%)
Mar 07, 2016 39.95 41.57 39.95 41.22 5,269,977 +0.65(+1.60%)
Mar 04, 2016 38.92 39.68 38.27 40.58 6,934,090 +1.95(+5.05%)
Mar 03, 2016 37.44 38.81 37.18 38.62 4,394,760 +1.07(+2.86%)
Mar 02, 2016 35.36 37.57 35.08 37.55 3,525,894 +1.69(+4.71%)
Mar 01, 2016 35.32 36.05 34.49 35.86 3,659,385 +1.17(+3.38%)
Feb 29, 2016 34.83 35.55 34.26 34.69 3,785,240 -0.11(-0.32%)
Feb 26, 2016 34.81 35.53 34.13 34.80 3,993,429 +1.07(+3.18%)
Feb 25, 2016 33.75 33.86 32.51 33.73 2,596,533 +0.12(+0.35%)
Feb 24, 2016 32.70 33.73 32.12 33.61 2,384,283 +0.16(+0.47%)
Feb 23, 2016 35.02 35.36 33.11 33.45 3,303,789 -1.84(-5.21%)
Feb 22, 2016 34.75 35.57 34.51 35.29 4,027,575 +1.51(+4.48%)
Feb 19, 2016 33.25 33.78 32.74 33.78 2,635,805 -0.21(-0.62%)
Feb 18, 2016 34.85 35.13 32.86 33.99 4,828,861 -0.67(-1.93%)
Feb 17, 2016 32.52 34.81 32.42 34.66 5,533,022 +2.80(+8.80%)
Feb 16, 2016 31.62 31.93 31.07 31.85 3,894,763 +0.81(+2.59%)
Feb 12, 2016 30.83 31.05 31.05 31.05 3,302,769 +1.09(+3.63%)
Feb 11, 2016 29.77 30.40 29.01 29.96 4,688,889 -0.33(-1.10%)
Feb 10, 2016 30.56 31.49 30.27 30.29 3,462,157 -0.70(-2.26%)
Feb 09, 2016 32.64 32.96 30.17 31.00 4,248,370 -1.05(-3.26%)
Feb 08, 2016 31.68 32.19 31.10 32.04 3,461,742 -0.41(-1.27%)
Feb 05, 2016 32.83 33.39 31.66 32.46 5,011,183 -0.67(-2.03%)
Feb 04, 2016 32.24 33.58 32.22 33.13 7,833,892 +1.26(+3.95%)
Feb 03, 2016 30.93 31.89 29.66 31.87 4,332,137 +1.77(+5.88%)
Feb 02, 2016 31.29 31.51 29.88 30.10 4,460,930 -2.13(-6.61%)
Feb 01, 2016 31.96 32.38 31.32 32.23 4,513,916 -0.56(-1.71%)
Jan 29, 2016 32.05 32.90 31.50 32.79 5,979,844 +0.85(+2.67%)
Jan 28, 2016 30.04 32.90 30.03 31.94 7,890,982 +2.20(+7.40%)
Jan 27, 2016 29.25 31.15 29.13 29.74 7,094,199 +0.15(+0.50%)
Jan 26, 2016 29.33 30.03 28.43 29.59 4,099,096 +1.23(+4.35%)
Jan 25, 2016 29.52 30.09 28.34 28.36 4,017,484 -2.00(-6.59%)
Jan 22, 2016 31.00 31.73 29.56 30.36 6,912,754 +1.13(+3.86%)
Jan 21, 2016 27.38 29.87 27.36 29.23 6,303,450 +1.57(+5.67%)
Jan 20, 2016 26.84 28.08 25.83 27.66 6,598,574 -0.19(-0.70%)
Jan 19, 2016 29.27 29.28 27.30 27.85 4,660,657 -1.29(-4.43%)
Jan 15, 2016 28.80 29.14 29.14 29.14 5,469,471 -0.96(-3.17%)
Jan 14, 2016 29.18 30.50 28.64 30.10 5,491,400 +1.09(+3.76%)
Jan 13, 2016 30.31 30.58 28.98 29.01 4,790,586 -0.70(-2.37%)
Jan 12, 2016 30.18 30.54 28.66 29.71 5,848,875 +0.19(+0.63%)
Jan 11, 2016 31.00 31.11 29.03 29.52 5,011,777 -1.33(-4.31%)
Jan 08, 2016 31.27 31.68 30.22 30.85 2,943,107 -0.46(-1.46%)
Jan 07, 2016 31.84 32.27 31.15 31.31 4,208,041 -1.27(-3.90%)
Jan 06, 2016 33.52 33.73 32.27 32.58 3,923,627 -1.99(-5.75%)
Jan 05, 2016 34.70 35.07 34.08 34.57 2,741,939 -0.40(-1.14%)
Jan 04, 2016 34.41 35.21 33.96 34.97 2,974,450 +0.41(+1.18%)
Dec 31, 2015 33.95 34.57 34.57 34.57 2,131,397 +0.51(+1.50%)
Dec 30, 2015 34.48 34.95 33.79 34.06 2,240,083 -0.88(-2.53%)
Dec 29, 2015 35.39 35.74 34.26 34.94 1,576,245 +0.48(+1.40%)
Dec 28, 2015 35.43 35.71 34.26 34.46 2,694,298 -1.72(-4.75%)
Dec 24, 2015 36.17 36.17 36.17 36.17 1,856,103 +0.06(+0.18%)
Dec 23, 2015 35.04 36.29 34.34 36.11 4,003,493 +1.95(+5.71%)
Dec 22, 2015 32.40 34.48 32.24 34.16 3,221,067 +1.88(+5.84%)
Dec 21, 2015 32.29 32.67 31.51 32.27 3,482,859 +0.08(+0.24%)
Dec 18, 2015 33.44 33.56 32.18 32.20 4,293,548 -1.24(-3.71%)
Dec 17, 2015 34.91 35.17 33.35 33.44 3,635,484 -1.65(-4.71%)
Dec 16, 2015 35.04 35.90 34.23 35.09 4,783,995 -0.26(-0.75%)
Dec 15, 2015 34.09 35.49 34.07 35.35 3,382,712 +1.81(+5.41%)
Dec 14, 2015 33.04 34.06 32.86 33.54 3,963,271 +0.38(+1.15%)
Dec 11, 2015 33.49 33.82 32.97 33.16 4,045,422 -0.81(-2.38%)
Dec 10, 2015 33.37 34.25 33.21 33.97 2,879,394 +0.57(+1.72%)
Dec 09, 2015 32.80 34.25 32.64 33.39 4,191,765 +1.01(+3.11%)
Dec 08, 2015 32.17 33.50 32.09 32.38 4,348,788 -0.40(-1.22%)
Dec 07, 2015 33.53 33.68 32.26 32.78 4,338,087 -1.67(-4.85%)
Dec 04, 2015 35.36 35.70 34.31 34.46 3,803,192 -1.44(-4.01%)
Dec 03, 2015 36.01 36.23 35.40 35.90 4,055,800 +0.33(+0.93%)
Dec 02, 2015 37.25 37.48 35.41 35.57 3,722,137 -2.20(-5.83%)
Dec 01, 2015 37.34 37.88 36.95 37.77 2,578,898 +0.17(+0.45%)
Nov 30, 2015 37.94 38.02 36.91 37.60 3,511,611 +0.57(+1.55%)
Nov 27, 2015 37.61 37.61 36.77 37.03 978,558 -0.73(-1.93%)
Nov 25, 2015 37.79 37.75 37.75 37.75 2,168,578 -0.01(-0.02%)
Nov 24, 2015 36.43 37.88 36.39 37.76 3,242,909 +1.87(+5.20%)
Nov 23, 2015 35.19 36.18 34.99 35.90 2,310,973 +0.57(+1.61%)
Nov 20, 2015 35.25 35.79 34.71 35.33 2,753,894 -0.01(-0.02%)
Nov 19, 2015 35.80 36.38 34.85 35.33 2,326,442 -0.99(-2.74%)
Nov 18, 2015 35.59 36.90 35.01 36.33 2,869,995 +1.16(+3.30%)
Nov 17, 2015 35.27 35.99 34.43 35.17 2,418,703 -0.41(-1.16%)
Nov 16, 2015 34.55 35.59 34.33 35.58 3,077,861 +0.60(+1.72%)
Nov 13, 2015 34.30 35.43 33.80 34.98 4,098,637 +0.48(+1.40%)
Nov 12, 2015 34.75 36.36 34.11 34.50 5,987,298 -1.28(-3.57%)
Nov 11, 2015 37.72 37.73 35.62 35.77 4,452,626 -2.01(-5.31%)
Nov 10, 2015 37.10 37.92 36.76 37.78 3,481,491 +0.47(+1.26%)
Nov 09, 2015 37.66 38.04 36.83 37.31 2,807,379 -0.29(-0.78%)
Nov 06, 2015 37.14 38.21 37.06 37.60 3,125,861 -0.01(-0.03%)
Nov 05, 2015 38.31 38.91 37.30 37.62 3,293,468 -0.83(-2.16%)
Nov 04, 2015 38.91 39.23 38.15 38.45 3,635,977 -0.47(-1.20%)
Nov 03, 2015 37.56 39.36 37.44 38.91 5,414,924 +1.69(+4.54%)
Nov 02, 2015 35.67 37.30 35.50 37.22 2,841,029 +1.33(+3.70%)
Oct 30, 2015 35.49 36.12 34.55 35.89 2,831,159 +0.64(+1.83%)
Oct 29, 2015 35.45 36.55 35.00 35.25 3,112,233 -0.45(-1.25%)
Oct 28, 2015 35.12 36.60 34.43 35.70 3,697,397 +0.92(+2.64%)
Oct 27, 2015 34.77 35.41 34.21 34.78 3,292,134 -0.22(-0.62%)
Oct 26, 2015 36.22 36.27 34.78 35.00 2,944,910 -1.33(-3.65%)
Oct 23, 2015 35.78 36.92 35.42 36.32 2,548,798 +0.15(+0.41%)
Oct 22, 2015 36.05 36.76 35.66 36.18 2,391,706 +0.78(+2.22%)
Oct 21, 2015 35.83 36.09 35.33 35.39 2,551,185 -0.72(-2.00%)
Oct 20, 2015 35.51 36.53 35.29 36.11 3,380,642 +0.51(+1.43%)
Oct 19, 2015 35.31 36.19 34.88 35.60 3,545,151 -0.26(-0.73%)
Oct 16, 2015 37.42 37.51 35.21 35.86 4,439,666 -1.49(-4.00%)
Oct 15, 2015 36.61 37.40 36.07 37.36 3,006,741 +0.61(+1.67%)
Oct 14, 2015 36.62 36.85 36.02 36.74 3,505,187 +0.12(+0.33%)
Oct 13, 2015 37.13 37.59 36.41 36.62 3,106,348 -0.70(-1.86%)
Oct 12, 2015 38.43 38.59 36.93 37.32 4,614,023 -1.12(-2.92%)
Oct 09, 2015 38.11 38.61 37.22 38.44 4,371,563 +0.43(+1.14%)
Oct 08, 2015 36.52 38.40 35.56 38.01 5,797,501 +1.64(+4.51%)
Oct 07, 2015 36.44 37.41 35.18 36.37 6,433,180 +0.54(+1.50%)
Oct 06, 2015 33.36 35.86 32.95 35.83 8,513,282 +2.78(+8.42%)
Oct 05, 2015 31.99 33.30 31.72 33.05 4,626,732 +1.61(+5.13%)
Oct 02, 2015 29.57 31.50 29.55 31.44 4,284,959 +1.54(+5.16%)
Oct 01, 2015 30.75 31.26 29.66 29.89 4,769,751 -0.26(-0.85%)
Sep 30, 2015 30.74 31.29 29.80 30.15 6,552,854 -0.37(-1.21%)
Sep 29, 2015 30.21 31.08 29.76 30.52 5,400,896 +0.85(+2.88%)
Sep 28, 2015 29.52 29.89 29.45 29.66 5,029,578 -0.38(-1.25%)
Sep 25, 2015 30.43 30.71 29.82 30.04 3,831,964 -0.19(-0.61%)
Sep 24, 2015 29.87 30.62 29.73 30.22 5,269,722 +0.16(+0.53%)
Sep 23, 2015 30.54 31.21 29.70 30.06 3,904,682 -0.20(-0.65%)
Sep 22, 2015 30.02 31.17 29.99 30.26 4,053,966 -0.40(-1.31%)
Sep 21, 2015 31.60 31.89 30.59 30.66 5,465,124 -0.77(-2.44%)
Sep 18, 2015 32.21 32.60 31.16 31.43 6,567,157 -2.12(-6.31%)
Sep 17, 2015 33.47 34.48 32.83 33.55 5,742,985 -0.17(-0.49%)
Sep 16, 2015 32.25 33.85 32.12 33.71 5,270,337 +1.89(+5.93%)
Sep 15, 2015 31.50 32.14 31.31 31.82 3,373,232 +0.56(+1.80%)
Sep 14, 2015 31.45 31.48 30.36 31.26 5,215,050 -0.22(-0.69%)
Sep 11, 2015 31.84 32.23 30.84 31.48 5,780,560 -1.24(-3.78%)
Sep 10, 2015 32.34 32.84 31.60 32.72 5,050,512 +0.40(+1.24%)
Sep 09, 2015 33.71 34.31 32.10 32.32 4,530,178 -1.46(-4.32%)
Sep 08, 2015 33.46 34.12 32.75 33.78 4,563,625 +0.45(+1.34%)
Sep 04, 2015 34.47 33.33 33.33 33.33 4,549,933 -1.56(-4.48%)
Sep 03, 2015 34.85 36.25 34.48 34.89 4,823,031 +0.06(+0.16%)
Sep 02, 2015 35.99 36.06 33.81 34.84 6,351,131 -0.84(-2.34%)
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.