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, 2017 30.17 30.17 29.75 29.78 3,638,366 -0.22(-0.73%)
Aug 30, 2017 30.32 30.35 29.73 30.00 2,699,613 -0.34(-1.11%)
Aug 29, 2017 30.43 30.53 30.00 30.33 2,410,905 -0.25(-0.83%)
Aug 28, 2017 31.45 31.62 30.08 30.59 3,175,491 -0.91(-2.88%)
Aug 25, 2017 31.25 31.77 31.24 31.49 2,345,419 +0.41(+1.34%)
Aug 24, 2017 31.23 31.44 30.97 31.08 2,685,124 -0.23(-0.74%)
Aug 23, 2017 30.68 31.43 30.29 31.31 2,552,981 +0.47(+1.53%)
Aug 22, 2017 30.47 30.95 30.37 30.84 2,016,111 +0.42(+1.39%)
Aug 21, 2017 30.64 31.05 30.40 30.42 2,005,210 -0.32(-1.03%)
Aug 18, 2017 30.45 31.33 30.24 30.73 2,255,373 +0.39(+1.27%)
Aug 17, 2017 30.71 30.88 30.34 30.35 2,537,114 -0.44(-1.42%)
Aug 16, 2017 31.65 31.78 30.69 30.78 2,570,219 -0.78(-2.47%)
Aug 15, 2017 31.85 31.88 31.20 31.56 3,427,213 -0.35(-1.11%)
Aug 14, 2017 31.99 32.47 31.86 31.92 2,160,072 -0.06(-0.19%)
Aug 11, 2017 31.94 32.66 31.85 31.98 2,396,882 -0.16(-0.50%)
Aug 10, 2017 32.34 32.60 31.97 32.14 2,581,438 -0.05(-0.15%)
Aug 09, 2017 32.52 32.55 31.90 32.19 3,139,040 +0.06(+0.17%)
Aug 08, 2017 32.78 33.13 32.12 32.13 3,314,314 -0.71(-2.17%)
Aug 07, 2017 33.97 34.09 32.72 32.84 3,453,794 -1.32(-3.87%)
Aug 04, 2017 34.35 34.54 34.13 34.17 2,340,653 -0.14(-0.40%)
Aug 03, 2017 34.13 34.73 33.92 34.31 3,364,156 +0.33(+0.98%)
Aug 02, 2017 34.04 34.20 33.37 33.97 4,269,668 -0.10(-0.28%)
Aug 01, 2017 34.98 35.02 33.67 34.07 5,177,329 -0.98(-2.81%)
Jul 31, 2017 35.73 35.82 34.87 35.05 3,251,828 -0.83(-2.32%)
Jul 28, 2017 35.80 37.21 35.35 35.88 5,934,935 -0.85(-2.32%)
Jul 27, 2017 38.12 38.23 35.63 36.74 6,959,176 -1.40(-3.67%)
Jul 26, 2017 39.24 39.36 38.03 38.14 3,660,224 -0.75(-1.94%)
Jul 25, 2017 38.28 39.42 38.16 38.89 2,516,185 +1.24(+3.29%)
Jul 24, 2017 37.63 37.77 37.31 37.65 3,362,061 +0.17(+0.44%)
Jul 21, 2017 39.53 40.04 37.41 37.48 4,157,371 -2.17(-5.47%)
Jul 20, 2017 40.45 40.61 39.33 39.65 2,388,007 -0.60(-1.48%)
Jul 19, 2017 38.30 40.50 38.23 40.25 3,847,372 +1.91(+4.99%)
Jul 18, 2017 38.72 38.88 38.17 38.34 2,047,261 +0.03(+0.07%)
Jul 17, 2017 38.22 38.45 37.91 38.31 2,661,427 -0.02(-0.05%)
Jul 14, 2017 37.79 38.45 37.49 38.33 3,231,942 +0.60(+1.60%)
Jul 13, 2017 37.07 37.75 36.98 37.73 3,267,554 +0.68(+1.83%)
Jul 12, 2017 38.01 38.09 36.87 37.05 2,981,972 -0.28(-0.76%)
Jul 11, 2017 36.90 37.57 36.53 37.33 2,341,362 +0.43(+1.16%)
Jul 10, 2017 36.46 37.16 36.17 36.90 2,700,937 +0.28(+0.78%)
Jul 07, 2017 36.43 36.98 35.95 36.62 2,969,601 -0.41(-1.10%)
Jul 06, 2017 37.85 38.23 36.83 37.03 3,471,239 -0.60(-1.60%)
Jul 05, 2017 38.29 38.47 37.36 37.63 2,828,420 -0.97(-2.51%)
Jul 03, 2017 37.77 38.83 37.77 38.60 1,349,424 +0.97(+2.58%)
Jun 30, 2017 37.75 38.25 37.48 37.63 2,467,407 -0.02(-0.06%)
Jun 29, 2017 37.37 38.31 37.21 37.65 3,473,902 +0.60(+1.61%)
Jun 28, 2017 36.58 37.86 36.58 37.05 2,615,318 +0.48(+1.33%)
Jun 27, 2017 36.71 37.03 36.06 36.57 3,419,531 -0.24(-0.66%)
Jun 26, 2017 36.74 37.29 36.40 36.81 2,041,967 +0.29(+0.80%)
Jun 23, 2017 36.21 36.85 36.04 36.52 3,405,363 +0.43(+1.19%)
Jun 22, 2017 36.03 36.62 35.62 36.09 2,717,905 +0.14(+0.39%)
Jun 21, 2017 36.54 36.67 35.01 35.95 4,624,574 -1.07(-2.90%)
Jun 20, 2017 36.77 37.28 36.15 37.03 3,528,754 -0.42(-1.11%)
Jun 19, 2017 38.07 38.14 37.39 37.44 2,483,307 -0.64(-1.69%)
Jun 16, 2017 37.31 38.12 36.78 38.09 3,441,258 +0.93(+2.52%)
Jun 15, 2017 36.83 37.55 36.83 37.15 2,896,501 -0.12(-0.33%)
Jun 14, 2017 38.43 38.43 36.59 37.28 5,221,813 -1.40(-3.62%)
Jun 13, 2017 37.95 38.78 37.84 38.68 2,452,973 +0.66(+1.75%)
Jun 12, 2017 36.89 38.97 37.41 38.01 3,943,949 +1.12(+3.04%)
Jun 09, 2017 34.91 37.48 34.91 36.89 3,690,695 +1.99(+5.69%)
Jun 08, 2017 35.30 34.53 34.90 3,326,253 +0.22(+0.64%)
Jun 07, 2017 36.60 36.90 34.25 34.68 5,418,814 -2.23(-6.04%)
Jun 06, 2017 36.88 37.27 35.87 36.91 3,140,673 -0.27(-0.73%)
Jun 05, 2017 36.55 37.32 36.50 37.18 1,828,029 +0.40(+1.09%)
Jun 02, 2017 36.92 36.92 36.20 36.78 2,212,609 -0.44(-1.17%)
Jun 01, 2017 36.47 37.86 36.47 37.21 3,637,214 +0.75(+2.05%)
May 31, 2017 36.18 36.54 35.78 36.47 4,263,283 -0.11(-0.30%)
May 30, 2017 37.03 37.28 36.53 36.58 2,566,489 -0.59(-1.58%)
May 26, 2017 37.66 37.90 37.14 37.17 3,473,148 -0.08(-0.22%)
May 25, 2017 38.72 39.04 36.67 37.25 5,847,214 -1.54(-3.96%)
May 24, 2017 39.78 40.12 38.37 38.79 3,068,753 -1.02(-2.57%)
May 23, 2017 40.38 40.63 39.10 39.81 3,947,343 -1.66(-3.99%)
May 22, 2017 41.94 41.94 41.06 41.47 2,754,742 -0.11(-0.27%)
May 19, 2017 39.88 41.97 39.56 41.58 3,396,778 +2.07(+5.24%)
May 18, 2017 38.95 39.72 38.77 39.51 2,634,241 +0.24(+0.60%)
May 17, 2017 39.85 39.99 39.23 39.27 2,398,344 -0.57(-1.44%)
May 16, 2017 40.30 40.53 39.40 39.85 2,678,381 -0.21(-0.53%)
May 15, 2017 40.32 40.73 39.65 40.06 2,934,442 +0.77(+1.97%)
May 12, 2017 39.79 39.95 39.05 39.28 2,845,747 -0.66(-1.64%)
May 11, 2017 41.02 41.12 39.76 39.94 1,905,805 -0.62(-1.52%)
May 10, 2017 40.17 41.08 40.01 40.56 2,596,330 +0.75(+1.89%)
May 09, 2017 40.89 40.92 39.56 39.80 1,850,098 -1.09(-2.66%)
May 08, 2017 40.72 41.19 40.63 40.89 3,272,783 +0.10(+0.23%)
May 05, 2017 39.83 40.83 39.53 40.80 4,198,866 +1.08(+2.72%)
May 04, 2017 40.17 40.18 38.81 39.72 3,894,884 -0.73(-1.79%)
May 03, 2017 40.31 40.87 40.05 40.44 2,588,741 +0.27(+0.66%)
May 02, 2017 40.24 40.74 39.88 40.17 3,960,893 -0.05(-0.12%)
May 01, 2017 41.40 41.40 40.21 40.22 4,408,278 -1.27(-3.05%)
Apr 28, 2017 42.51 42.52 41.49 41.49 3,955,080 -0.62(-1.48%)
Apr 27, 2017 43.65 43.94 40.41 42.11 8,465,650 -2.50(-5.61%)
Apr 26, 2017 44.46 45.61 44.46 44.61 2,255,854 -0.12(-0.28%)
Apr 25, 2017 44.59 44.89 44.24 44.74 1,559,218 +0.16(+0.37%)
Apr 24, 2017 44.83 44.99 44.30 44.57 1,565,039 +0.04(+0.09%)
Apr 21, 2017 44.34 44.74 43.65 44.53 1,934,177 +0.18(+0.40%)
Apr 20, 2017 44.58 44.92 44.25 44.35 1,669,801 -0.04(-0.09%)
Apr 19, 2017 45.66 45.76 44.27 44.40 1,671,582 -1.12(-2.45%)
Apr 18, 2017 45.59 46.24 45.28 45.51 1,773,482 -0.51(-1.12%)
Apr 17, 2017 46.06 46.40 45.62 46.02 2,085,945 -0.05(-0.12%)
Apr 13, 2017 46.80 47.10 45.89 46.08 1,944,797 -0.93(-1.98%)
Apr 12, 2017 47.38 47.87 46.84 47.01 2,205,916 -0.25(-0.54%)
Apr 11, 2017 47.17 47.37 46.22 47.26 1,501,754 +0.21(+0.44%)
Apr 10, 2017 46.41 47.24 46.13 47.06 1,909,571 +1.00(+2.17%)
Apr 07, 2017 46.65 46.66 45.93 46.06 1,402,994 -0.47(-1.01%)
Apr 06, 2017 46.12 46.83 45.92 46.53 1,454,808 +0.61(+1.33%)
Apr 05, 2017 46.25 46.93 45.78 45.92 2,070,105 +0.10(+0.22%)
Apr 04, 2017 45.73 45.91 45.03 45.82 1,592,201 +0.19(+0.42%)
Apr 03, 2017 46.02 46.29 45.24 45.63 2,388,021 +0.08(+0.18%)
Mar 31, 2017 45.23 45.93 45.13 45.54 1,383,235 +0.03(+0.06%)
Mar 30, 2017 45.45 46.15 45.00 45.52 2,889,814 +0.29(+0.64%)
Mar 29, 2017 44.22 45.48 44.06 45.23 2,315,583 +0.91(+2.05%)
Mar 28, 2017 44.14 44.52 43.79 44.32 2,361,373 +0.43(+0.98%)
Mar 27, 2017 43.95 44.03 43.55 43.89 3,053,663 -0.60(-1.35%)
Mar 24, 2017 45.15 45.41 44.44 44.49 2,178,931 -0.60(-1.34%)
Mar 23, 2017 45.17 45.48 44.54 45.09 1,386,477 -0.28(-0.62%)
Mar 22, 2017 45.50 45.92 44.89 45.37 1,726,177 -0.43(-0.94%)
Mar 21, 2017 46.76 46.92 45.70 45.80 1,612,296 -0.64(-1.38%)
Mar 20, 2017 45.95 46.52 45.53 46.45 1,759,745 -0.06(-0.13%)
Mar 17, 2017 46.89 47.26 46.44 46.51 3,407,780 -0.17(-0.37%)
Mar 16, 2017 47.63 47.63 46.35 46.68 2,188,928 -0.85(-1.78%)
Mar 15, 2017 47.08 47.61 46.55 47.53 2,109,165 +1.07(+2.31%)
Mar 14, 2017 46.09 46.64 45.14 46.45 3,833,616 -0.39(-0.83%)
Mar 13, 2017 46.21 46.90 46.00 46.84 2,039,718 +0.80(+1.74%)
Mar 10, 2017 46.04 46.40 45.54 46.04 1,919,896 +0.23(+0.51%)
Mar 09, 2017 45.16 45.93 44.59 45.81 2,546,429 +0.33(+0.72%)
Mar 08, 2017 46.54 46.89 45.26 45.48 3,403,492 -1.29(-2.76%)
Mar 07, 2017 47.73 47.90 46.73 46.78 2,245,459 -0.94(-1.96%)
Mar 06, 2017 47.27 47.79 46.63 47.71 1,888,325 +0.34(+0.72%)
Mar 03, 2017 47.37 47.85 47.06 47.37 1,946,725 +0.53(+1.12%)
Mar 02, 2017 47.28 47.67 46.62 46.84 2,166,682 -0.99(-2.06%)
Mar 01, 2017 47.15 47.97 47.11 47.83 2,068,556 +1.05(+2.25%)
Feb 28, 2017 46.58 47.21 46.42 46.78 1,999,215 -0.14(-0.31%)
Feb 27, 2017 46.67 47.54 46.26 46.92 1,939,503 +0.72(+1.55%)
Feb 24, 2017 47.10 47.11 46.03 46.20 3,020,326 -0.85(-1.80%)
Feb 23, 2017 47.14 47.38 46.32 47.05 3,282,827 +0.93(+2.02%)
Feb 22, 2017 46.74 46.88 46.11 46.12 1,689,300 -1.11(-2.35%)
Feb 21, 2017 47.34 47.71 47.16 47.23 1,478,979 +0.53(+1.13%)
Feb 17, 2017 46.70 46.70 46.70 0 -0.16(-0.34%)
Feb 16, 2017 47.08 47.35 46.41 46.86 2,712,971 -0.16(-0.35%)
Feb 15, 2017 48.05 48.27 46.71 47.02 2,886,870 -1.31(-2.72%)
Feb 14, 2017 47.69 48.40 47.59 48.34 2,372,657 +1.01(+2.12%)
Feb 13, 2017 47.19 47.69 46.98 47.33 1,434,947 -0.03(-0.07%)
Feb 10, 2017 47.71 48.40 47.25 47.36 2,488,800 +0.50(+1.07%)
Feb 09, 2017 47.05 47.60 46.56 46.87 4,191,937 -0.18(-0.39%)
Feb 08, 2017 45.88 47.25 45.23 47.05 4,198,254 +0.78(+1.68%)
Feb 07, 2017 46.43 46.98 45.96 46.27 2,117,077 -0.47(-1.01%)
Feb 06, 2017 47.75 48.04 46.56 46.74 2,288,621 -1.08(-2.25%)
Feb 03, 2017 47.56 48.53 47.56 47.82 2,456,609 +0.37(+0.77%)
Feb 02, 2017 48.42 48.51 46.66 47.46 4,130,251 -0.70(-1.45%)
Feb 01, 2017 48.39 48.93 47.01 48.15 3,991,187 -0.04(-0.08%)
Jan 31, 2017 47.81 48.55 47.48 48.19 3,133,404 +0.48(+1.01%)
Jan 30, 2017 48.72 48.81 47.39 47.71 3,681,596 -1.51(-3.07%)
Jan 27, 2017 50.12 50.86 48.74 49.22 4,189,276 -1.65(-3.24%)
Jan 26, 2017 53.39 54.08 50.77 50.87 7,767,399 -4.06(-7.40%)
Jan 25, 2017 54.03 54.99 54.03 54.93 3,007,552 +0.81(+1.50%)
Jan 24, 2017 52.45 54.41 52.39 54.12 3,111,581 +2.11(+4.05%)
Jan 23, 2017 52.34 52.57 51.53 52.01 1,935,039 -0.81(-1.53%)
Jan 20, 2017 53.29 53.82 52.51 52.82 2,139,366 +0.18(+0.35%)
Jan 19, 2017 53.25 53.64 52.39 52.64 1,417,824 -0.52(-0.98%)
Jan 18, 2017 53.42 53.65 52.80 53.16 2,380,478 -0.89(-1.64%)
Jan 17, 2017 53.48 54.07 52.76 54.05 1,669,188 +1.01(+1.90%)
Jan 13, 2017 53.04 53.04 53.04 0 -0.47(-0.89%)
Jan 12, 2017 54.50 54.50 53.18 53.51 2,382,952 -0.42(-0.78%)
Jan 11, 2017 53.65 54.69 53.44 53.93 2,383,508 +0.54(+1.00%)
Jan 10, 2017 53.84 54.40 53.35 53.40 1,930,657 -0.31(-0.58%)
Jan 09, 2017 54.89 54.93 53.33 53.71 2,845,682 -1.20(-2.18%)
Jan 06, 2017 53.60 55.06 52.93 54.91 2,419,807 +1.54(+2.88%)
Jan 05, 2017 53.44 53.71 52.70 53.37 1,824,653 +0.18(+0.33%)
Jan 04, 2017 53.59 54.02 53.13 53.19 1,899,694 -0.15(-0.28%)
Jan 03, 2017 53.18 53.96 52.59 53.34 2,144,354 +0.92(+1.76%)
Dec 30, 2016 52.42 52.42 52.42 0 -0.52(-0.99%)
Dec 29, 2016 53.00 53.50 52.59 52.94 944,971 -0.15(-0.28%)
Dec 28, 2016 54.25 54.76 53.03 53.09 1,575,502 -1.06(-1.96%)
Dec 27, 2016 53.44 54.82 53.36 54.15 1,839,744 +1.10(+2.07%)
Dec 23, 2016 53.06 53.06 53.06 0 -0.21(-0.39%)
Dec 22, 2016 53.94 54.09 53.19 53.27 1,622,790 -0.58(-1.07%)
Dec 21, 2016 53.73 54.45 53.61 53.84 1,729,324 +0.45(+0.84%)
Dec 20, 2016 53.67 54.21 53.23 53.40 1,958,247 +0.26(+0.50%)
Dec 19, 2016 53.32 53.50 52.63 53.13 3,393,805 -0.17(-0.32%)
Dec 16, 2016 54.21 54.87 53.17 53.30 4,259,406 -1.19(-2.18%)
Dec 15, 2016 54.56 54.88 54.11 54.49 3,228,666 -0.56(-1.01%)
Dec 14, 2016 55.56 56.55 54.95 55.04 2,680,681 -1.48(-2.62%)
Dec 13, 2016 56.69 56.90 55.45 56.52 2,827,173 +0.19(+0.34%)
Dec 12, 2016 57.03 58.10 55.95 56.34 2,965,061 +0.97(+1.75%)
Dec 09, 2016 55.43 56.02 54.67 55.37 2,597,901 +0.25(+0.45%)
Dec 08, 2016 54.69 55.37 54.41 55.12 2,087,196 +0.35(+0.64%)
Dec 07, 2016 54.10 55.59 53.52 54.76 2,604,644 +0.64(+1.18%)
Dec 06, 2016 54.19 54.59 52.91 54.13 3,400,380 -0.94(-1.71%)
Dec 05, 2016 54.19 55.54 54.09 55.07 3,449,559 +1.26(+2.34%)
Dec 02, 2016 52.46 54.11 52.36 53.81 3,274,196 +1.08(+2.06%)
Dec 01, 2016 52.43 53.95 51.35 52.73 6,104,943 +1.49(+2.91%)
Nov 30, 2016 46.97 51.58 46.97 51.24 8,013,840 +5.47(+11.96%)
Nov 29, 2016 45.07 45.99 44.52 45.76 3,074,117 -0.58(-1.26%)
Nov 28, 2016 47.54 47.59 46.30 46.35 2,829,743 -0.79(-1.68%)
Nov 25, 2016 47.25 47.42 46.96 47.14 1,092,571 -0.43(-0.90%)
Nov 23, 2016 47.56 47.56 47.56 0 +0.51(+1.09%)
Nov 22, 2016 47.23 47.48 46.47 47.05 2,937,871 +0.24(+0.51%)
Nov 21, 2016 47.21 47.48 46.09 46.81 3,933,884 +0.59(+1.27%)
Nov 18, 2016 45.74 46.64 45.65 46.22 2,129,048 +0.72(+1.59%)
Nov 17, 2016 45.05 46.01 44.99 45.50 3,142,195 +0.84(+1.88%)
Nov 16, 2016 44.90 45.11 44.15 44.66 1,884,636 -0.47(-1.05%)
Nov 15, 2016 43.55 45.28 43.55 45.13 3,173,527 +1.94(+4.48%)
Nov 14, 2016 41.92 43.34 41.83 43.20 3,376,840 +1.09(+2.59%)
Nov 11, 2016 42.68 42.94 41.46 42.11 2,048,906 -1.03(-2.39%)
Nov 10, 2016 42.75 43.50 42.42 43.14 3,537,691 +0.09(+0.20%)
Nov 09, 2016 42.30 43.60 42.10 43.05 3,318,335 +0.73(+1.73%)
Nov 08, 2016 41.80 42.53 41.44 42.32 2,069,555 +0.49(+1.17%)
Nov 07, 2016 42.36 42.49 41.39 41.83 2,569,721 +0.03(+0.06%)
Nov 04, 2016 41.59 42.07 40.52 41.80 4,409,872 -0.05(-0.11%)
Nov 03, 2016 41.98 42.14 41.25 41.85 1,993,728 +0.07(+0.18%)
Nov 02, 2016 42.05 42.37 40.44 41.77 4,123,736 -0.87(-2.04%)
Nov 01, 2016 42.72 43.01 42.06 42.65 2,807,531 +0.38(+0.90%)
Oct 31, 2016 42.32 42.57 42.00 42.26 2,979,391 -0.22(-0.52%)
Oct 28, 2016 42.86 43.45 42.16 42.48 2,015,653 -0.48(-1.12%)
Oct 27, 2016 43.74 43.96 42.66 42.97 2,172,843 -0.48(-1.11%)
Oct 26, 2016 43.42 43.68 42.56 43.45 2,775,934 -0.42(-0.96%)
Oct 25, 2016 44.38 44.92 43.83 43.87 1,718,799 -0.61(-1.37%)
Oct 24, 2016 44.55 44.63 43.37 44.48 3,104,039 -0.04(-0.09%)
Oct 21, 2016 44.38 44.69 43.86 44.52 2,393,033 -0.33(-0.75%)
Oct 20, 2016 45.21 45.27 44.53 44.85 2,243,654 -0.84(-1.85%)
Oct 19, 2016 45.49 46.46 45.00 45.70 2,759,858 +0.72(+1.59%)
Oct 18, 2016 45.56 45.80 44.71 44.98 1,981,006 +0.25(+0.57%)
Oct 17, 2016 45.87 46.23 43.94 44.73 3,740,303 -1.26(-2.74%)
Oct 14, 2016 46.75 46.86 45.90 45.99 1,204,474 -0.52(-1.12%)
Oct 13, 2016 46.02 46.71 45.60 46.51 1,370,402 +0.26(+0.56%)
Oct 12, 2016 46.14 46.45 45.82 46.25 1,401,296 -0.13(-0.29%)
Oct 11, 2016 46.35 46.44 45.77 46.38 2,050,159 -0.31(-0.66%)
Oct 10, 2016 46.46 47.14 46.31 46.69 2,095,236 +0.76(+1.66%)
Oct 07, 2016 46.48 46.50 45.73 45.93 2,624,709 -0.38(-0.81%)
Oct 06, 2016 46.25 46.98 45.94 46.30 1,993,280 +0.31(+0.67%)
Oct 05, 2016 45.36 46.41 45.28 45.99 2,780,417 +1.10(+2.45%)
Oct 04, 2016 45.33 45.65 44.51 44.90 2,163,477 -0.29(-0.64%)
Oct 03, 2016 45.16 45.59 44.18 45.18 2,884,843 +0.11(+0.25%)
Sep 30, 2016 44.21 45.47 43.84 45.07 4,539,109 +1.37(+3.13%)
Sep 29, 2016 42.37 44.79 42.28 43.70 7,766,314 +1.66(+3.95%)
Sep 28, 2016 39.35 42.15 39.25 42.04 4,330,311 +3.02(+7.74%)
Sep 27, 2016 38.08 39.19 37.84 39.02 3,208,919 +0.50(+1.29%)
Sep 26, 2016 38.67 38.98 38.41 38.53 2,206,018 -0.04(-0.10%)
Sep 23, 2016 39.55 40.17 38.37 38.57 2,247,310 -1.36(-3.41%)
Sep 22, 2016 40.23 40.49 39.68 39.93 1,588,729 +0.40(+1.02%)
Sep 21, 2016 38.18 39.56 38.15 39.52 2,433,864 +1.71(+4.53%)
Sep 20, 2016 38.49 38.49 37.63 37.81 2,643,670 -0.58(-1.50%)
Sep 19, 2016 38.87 39.06 38.37 38.39 2,017,926 -0.19(-0.50%)
Sep 16, 2016 38.05 38.97 37.94 38.58 3,987,506 -0.11(-0.28%)
Sep 15, 2016 38.40 39.13 38.27 38.69 2,020,494 +0.33(+0.86%)
Sep 14, 2016 38.13 39.45 37.92 38.36 2,759,944 +0.07(+0.17%)
Sep 13, 2016 39.42 39.71 37.95 38.29 3,892,139 -1.73(-4.32%)
Sep 12, 2016 39.76 40.22 39.38 40.02 2,583,774 -0.05(-0.12%)
Sep 09, 2016 41.53 42.01 40.06 40.07 2,305,837 -2.04(-4.85%)
Sep 08, 2016 42.39 42.70 41.21 42.11 3,435,998 +0.04(+0.10%)
Sep 07, 2016 42.16 42.43 41.51 42.07 2,089,108 +0.09(+0.22%)
Sep 06, 2016 41.10 42.10 40.71 41.98 3,130,816 +1.67(+4.14%)
Sep 02, 2016 40.86 40.31 40.31 40.31 2,164,329 -0.07(-0.18%)
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.