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 (%)
Sep 30, 2014 60.84 61.39 59.65 60.03 2,050,987 -0.57(-0.94%)
Sep 29, 2014 59.91 60.73 59.47 60.60 1,245,907 -0.12(-0.20%)
Sep 26, 2014 59.93 61.17 59.56 60.73 1,771,149 +0.82(+1.36%)
Sep 25, 2014 61.33 61.38 59.54 59.91 1,517,303 -1.36(-2.21%)
Sep 24, 2014 60.66 61.48 59.37 61.27 2,137,969 +0.81(+1.34%)
Sep 23, 2014 60.22 61.03 60.00 60.46 1,641,134 +0.21(+0.35%)
Sep 22, 2014 61.89 61.89 59.61 60.25 2,528,758 -1.78(-2.87%)
Sep 19, 2014 63.40 63.75 61.98 62.03 1,930,622 -1.07(-1.70%)
Sep 18, 2014 63.73 63.85 63.06 63.10 1,296,833 -0.25(-0.39%)
Sep 17, 2014 64.16 64.16 63.01 63.35 1,744,146 -0.47(-0.74%)
Sep 16, 2014 62.29 64.41 62.26 63.82 1,536,970 +1.48(+2.38%)
Sep 15, 2014 61.74 62.69 61.38 62.33 1,338,195 +0.49(+0.79%)
Sep 12, 2014 63.08 63.08 61.72 61.84 1,566,027 -1.26(-1.99%)
Sep 11, 2014 61.86 63.17 61.23 63.10 1,475,066 +1.15(+1.85%)
Sep 10, 2014 61.92 62.18 60.99 61.95 1,421,690 +0.22(+0.36%)
Sep 09, 2014 62.45 62.75 61.35 61.73 1,748,302 -0.74(-1.18%)
Sep 08, 2014 63.32 63.35 62.00 62.47 1,568,950 -1.26(-1.98%)
Sep 05, 2014 62.97 63.72 62.27 63.73 1,245,699 +0.76(+1.21%)
Sep 04, 2014 64.50 64.59 62.40 62.97 2,101,698 -1.51(-2.34%)
Sep 03, 2014 63.68 64.71 63.69 64.48 1,688,158 +0.80(+1.25%)
Sep 02, 2014 64.25 64.41 63.04 63.68 1,989,171 -0.75(-1.17%)
Aug 29, 2014 63.36 64.44 64.44 64.44 1,720,707 +1.21(+1.92%)
Aug 28, 2014 62.70 63.45 62.57 63.22 1,343,348 +0.13(+0.20%)
Aug 27, 2014 62.64 63.60 62.10 63.10 1,293,882 +0.56(+0.89%)
Aug 26, 2014 62.15 63.68 62.15 62.54 1,481,331 +0.50(+0.80%)
Aug 25, 2014 61.41 62.28 61.27 62.04 1,475,468 +0.77(+1.26%)
Aug 22, 2014 61.34 61.50 60.41 61.27 1,337,530 -0.10(-0.16%)
Aug 21, 2014 61.83 61.89 60.73 61.37 1,968,994 -0.62(-1.00%)
Aug 20, 2014 61.24 62.07 60.46 61.99 2,018,659 +1.09(+1.78%)
Aug 19, 2014 61.13 61.47 60.86 60.90 1,443,658 -0.03(-0.05%)
Aug 18, 2014 61.24 61.42 60.30 60.93 1,980,398 -0.03(-0.05%)
Aug 15, 2014 60.65 61.30 60.57 60.96 2,962,259 +0.46(+0.76%)
Aug 14, 2014 63.23 63.44 60.32 60.50 2,089,220 -2.23(-3.55%)
Aug 13, 2014 62.38 63.06 62.09 62.73 1,739,282 +1.06(+1.72%)
Aug 12, 2014 62.81 62.81 61.45 61.67 1,599,222 -0.87(-1.38%)
Aug 11, 2014 63.09 63.35 62.20 62.53 1,847,126 -0.36(-0.57%)
Aug 08, 2014 62.21 63.06 61.66 62.89 2,123,903 +0.79(+1.28%)
Aug 07, 2014 63.54 63.79 61.45 62.10 2,852,343 -1.26(-1.98%)
Aug 06, 2014 62.86 64.71 62.81 63.35 1,336,318 -0.07(-0.12%)
Aug 05, 2014 64.80 64.99 63.07 63.43 2,227,162 -1.92(-2.94%)
Aug 04, 2014 64.21 65.43 63.27 65.35 2,358,552 +1.08(+1.69%)
Aug 01, 2014 64.25 64.61 62.61 64.26 2,895,717 -0.48(-0.73%)
Jul 31, 2014 69.15 69.16 63.85 64.74 4,333,698 -5.02(-7.20%)
Jul 30, 2014 71.03 71.06 69.34 69.76 1,495,884 -0.41(-0.58%)
Jul 29, 2014 70.67 70.75 70.11 70.17 1,164,202 -0.64(-0.90%)
Jul 28, 2014 71.37 71.59 69.90 70.81 966,876 -0.35(-0.50%)
Jul 25, 2014 70.95 71.41 70.20 71.16 1,066,520 -0.10(-0.14%)
Jul 24, 2014 71.22 71.93 70.61 71.26 1,329,893 +0.43(+0.61%)
Jul 23, 2014 70.79 71.09 69.78 70.82 841,287 +0.13(+0.18%)
Jul 22, 2014 70.21 70.88 70.07 70.70 892,451 +0.94(+1.34%)
Jul 21, 2014 69.48 69.92 69.11 69.76 854,604 +0.16(+0.24%)
Jul 18, 2014 69.28 69.87 68.72 69.59 1,207,123 +0.43(+0.63%)
Jul 17, 2014 70.54 70.97 69.05 69.16 1,233,155 -1.65(-2.33%)
Jul 16, 2014 69.40 70.84 69.19 70.81 1,548,541 +2.01(+2.92%)
Jul 15, 2014 69.42 69.84 68.16 68.80 1,607,248 -0.73(-1.05%)
Jul 14, 2014 69.60 70.29 69.23 69.53 1,138,345 +0.40(+0.57%)
Jul 11, 2014 69.75 69.79 68.60 69.14 1,288,297 -0.69(-0.99%)
Jul 10, 2014 69.55 70.24 68.87 69.83 1,558,269 -0.69(-0.98%)
Jul 09, 2014 70.73 70.81 70.00 70.52 1,941,336 +0.15(+0.22%)
Jul 08, 2014 70.39 70.65 69.58 70.37 1,740,097 +0.03(+0.04%)
Jul 07, 2014 71.42 71.53 70.25 70.34 1,354,495 -1.73(-2.40%)
Jul 03, 2014 72.26 72.07 72.07 72.07 699,230 +0.33(+0.46%)
Jul 02, 2014 71.12 72.47 71.12 71.74 1,767,738 +0.76(+1.06%)
Jul 01, 2014 71.23 71.90 70.89 70.98 1,392,548 +0.24(+0.34%)
Jun 30, 2014 70.30 70.81 69.97 70.74 1,165,765 +0.38(+0.55%)
Jun 27, 2014 69.90 70.58 69.65 70.36 2,635,395 +0.08(+0.11%)
Jun 26, 2014 69.77 70.59 69.02 70.28 1,319,742 +0.77(+1.11%)
Jun 25, 2014 68.05 69.72 68.02 69.50 1,545,813 +1.43(+2.09%)
Jun 24, 2014 70.28 70.52 68.05 68.08 1,799,644 -2.41(-3.42%)
Jun 23, 2014 70.68 71.28 70.15 70.49 1,972,204 -0.62(-0.87%)
Jun 20, 2014 71.32 71.90 70.98 71.11 3,383,307 +0.31(+0.44%)
Jun 19, 2014 70.12 70.81 69.46 70.80 1,764,918 +1.14(+1.64%)
Jun 18, 2014 69.34 69.76 69.00 69.66 869,330 +0.53(+0.77%)
Jun 17, 2014 69.02 69.56 68.67 69.13 1,030,564 -0.10(-0.15%)
Jun 16, 2014 68.82 69.25 68.29 69.23 1,568,466 +0.34(+0.50%)
Jun 13, 2014 68.45 68.91 67.73 68.89 928,945 +0.62(+0.90%)
Jun 12, 2014 67.83 69.23 67.83 68.28 1,152,261 +0.47(+0.69%)
Jun 11, 2014 67.81 68.09 67.44 67.81 780,124 -0.19(-0.28%)
Jun 10, 2014 68.53 68.59 67.72 68.00 1,301,581 -0.01(-0.01%)
Jun 06, 2014 67.92 68.20 67.64 68.00 1,249,956 +0.26(+0.39%)
Jun 05, 2014 67.27 67.84 66.95 67.74 1,533,013 +0.58(+0.86%)
Jun 04, 2014 66.21 67.28 65.63 67.16 1,629,085 +0.71(+1.07%)
Jun 03, 2014 66.26 66.57 65.40 66.45 1,817,246 -0.07(-0.11%)
Jun 02, 2014 66.96 67.21 66.42 66.52 924,816 -0.46(-0.69%)
May 30, 2014 66.68 67.25 66.25 66.99 1,272,570 +0.04(+0.06%)
May 29, 2014 66.43 67.00 65.50 66.94 1,370,109 +0.63(+0.96%)
May 28, 2014 65.21 66.54 64.93 66.31 1,627,739 +1.06(+1.62%)
May 27, 2014 64.54 65.44 64.35 65.25 1,379,511 +0.70(+1.09%)
May 23, 2014 64.85 64.55 64.55 64.55 871,576 -0.46(-0.71%)
May 22, 2014 64.40 65.28 64.37 65.01 792,776 +0.68(+1.05%)
May 21, 2014 64.19 64.73 63.78 64.34 1,091,544 +0.46(+0.72%)
May 20, 2014 64.26 64.45 63.54 63.88 1,620,302 -0.39(-0.61%)
May 19, 2014 63.84 64.91 63.51 64.27 1,268,097 +0.56(+0.88%)
May 16, 2014 64.23 64.23 63.08 63.71 1,877,357 -0.61(-0.95%)
May 15, 2014 65.88 66.01 63.53 64.32 2,174,953 -1.85(-2.79%)
May 14, 2014 65.88 66.74 65.69 66.16 1,135,530 +0.41(+0.62%)
May 13, 2014 65.69 66.04 65.13 65.76 1,606,410 +0.37(+0.57%)
May 12, 2014 64.91 65.92 64.46 65.38 1,608,831 +0.95(+1.48%)
May 09, 2014 65.45 65.57 63.92 64.43 1,951,995 -0.97(-1.48%)
May 08, 2014 66.40 66.91 65.14 65.40 1,736,468 -1.04(-1.56%)
May 07, 2014 65.74 66.48 64.85 66.43 2,538,704 +1.19(+1.83%)
May 06, 2014 64.64 65.85 64.21 65.24 1,974,400 +0.71(+1.10%)
May 05, 2014 64.38 64.67 63.31 64.53 2,623,893 -0.68(-1.05%)
May 02, 2014 63.97 65.69 63.92 65.22 1,561,408 +1.30(+2.03%)
May 01, 2014 65.12 65.57 63.74 63.92 2,495,505 -1.89(-2.87%)
Apr 30, 2014 65.11 65.83 64.08 65.81 2,249,432 +0.51(+0.79%)
Apr 29, 2014 65.19 66.11 65.13 65.30 2,303,008 +0.47(+0.72%)
Apr 28, 2014 65.16 65.31 64.07 64.83 2,227,745 +0.02(+0.03%)
Apr 25, 2014 64.56 65.25 63.47 64.81 2,666,632 -0.01(-0.02%)
Apr 24, 2014 69.05 70.87 64.34 64.82 5,141,729 -4.11(-5.97%)
Apr 23, 2014 68.83 69.77 68.78 68.94 2,097,616 +0.33(+0.49%)
Apr 22, 2014 68.52 68.80 67.92 68.60 1,619,064 +0.08(+0.11%)
Apr 21, 2014 67.43 68.72 67.27 68.52 1,599,636 +1.39(+2.07%)
Apr 17, 2014 67.05 67.14 67.14 67.14 1,613,799 +0.78(+1.18%)
Apr 16, 2014 66.56 66.85 65.76 66.36 1,390,953 +0.41(+0.62%)
Apr 15, 2014 64.89 66.19 64.80 65.95 1,385,059 +0.92(+1.42%)
Apr 14, 2014 64.51 65.27 63.83 65.03 1,162,647 +0.88(+1.37%)
Apr 11, 2014 63.69 64.68 63.66 64.15 1,661,949 +0.39(+0.62%)
Apr 10, 2014 65.07 65.42 63.75 63.76 1,370,342 -1.31(-2.01%)
Apr 09, 2014 65.08 65.24 64.09 65.07 1,322,364 +0.23(+0.35%)
Apr 08, 2014 63.24 65.02 63.13 64.84 2,617,185 +1.60(+2.53%)
Apr 07, 2014 64.85 64.95 63.15 63.24 1,804,891 -1.75(-2.69%)
Apr 04, 2014 65.74 66.29 64.57 64.99 1,593,022 -0.36(-0.55%)
Apr 03, 2014 65.41 65.68 64.70 65.34 1,687,383 +0.06(+0.09%)
Apr 02, 2014 65.42 65.87 65.02 65.28 1,425,557 -0.24(-0.36%)
Apr 01, 2014 65.40 65.68 64.94 65.52 1,265,048 +0.37(+0.57%)
Mar 31, 2014 65.48 65.67 64.73 65.15 1,985,340 -0.08(-0.13%)
Mar 28, 2014 64.38 65.68 64.16 65.24 1,438,812 +1.10(+1.72%)
Mar 27, 2014 64.42 65.37 63.98 64.13 1,742,334 -0.18(-0.28%)
Mar 26, 2014 65.11 65.39 64.30 64.31 2,399,778 -0.50(-0.77%)
Mar 25, 2014 64.43 65.18 64.12 64.81 1,969,505 +0.84(+1.32%)
Mar 24, 2014 64.57 64.87 63.50 63.97 2,457,969 -0.62(-0.97%)
Mar 21, 2014 63.65 64.67 63.18 64.59 5,430,908 +1.48(+2.35%)
Mar 20, 2014 61.99 63.25 61.94 63.11 1,605,815 +0.82(+1.31%)
Mar 19, 2014 62.37 63.56 61.96 62.29 2,697,094 +0.21(+0.33%)
Mar 18, 2014 61.12 62.31 60.78 62.09 2,042,081 +0.85(+1.38%)
Mar 17, 2014 59.45 61.32 59.45 61.24 2,357,874 +1.91(+3.22%)
Mar 14, 2014 58.42 59.51 58.21 59.33 1,897,376 +0.87(+1.49%)
Mar 13, 2014 59.64 59.73 57.98 58.46 2,562,141 -1.14(-1.92%)
Mar 12, 2014 59.20 60.06 58.93 59.60 1,817,826 -0.03(-0.05%)
Mar 11, 2014 60.87 61.12 59.41 59.63 1,798,259 -1.14(-1.88%)
Mar 10, 2014 60.87 61.15 60.14 60.78 1,652,083 -0.10(-0.16%)
Mar 07, 2014 61.11 61.19 60.23 60.87 1,711,931 -0.19(-0.32%)
Mar 06, 2014 60.53 61.12 60.12 61.07 1,789,513 +0.99(+1.64%)
Mar 05, 2014 60.12 60.84 59.41 60.08 2,153,758 +0.09(+0.15%)
Mar 04, 2014 60.22 60.57 59.30 59.99 2,096,004 +0.38(+0.63%)
Mar 03, 2014 58.10 60.02 57.61 59.61 2,119,974 -0.20(-0.33%)
Feb 28, 2014 58.95 60.18 58.67 59.81 2,163,937 +1.11(+1.90%)
Feb 27, 2014 58.33 58.75 57.76 58.70 1,827,034 +0.39(+0.66%)
Feb 26, 2014 58.74 59.33 58.11 58.31 2,214,372 -0.56(-0.95%)
Feb 25, 2014 58.83 59.03 57.63 58.87 2,023,275 +0.48(+0.82%)
Feb 24, 2014 57.72 59.05 57.14 58.39 1,841,973 +1.25(+2.18%)
Feb 21, 2014 57.54 57.62 56.41 57.14 1,735,812 -0.19(-0.34%)
Feb 20, 2014 56.75 57.52 56.75 57.34 2,430,641 +0.44(+0.78%)
Feb 19, 2014 56.40 57.42 56.35 56.89 2,369,206 +0.55(+0.97%)
Feb 18, 2014 55.09 56.64 55.05 56.35 2,648,460 +1.48(+2.69%)
Feb 14, 2014 54.50 54.87 54.87 54.87 1,865,073 +0.56(+1.04%)
Feb 13, 2014 52.87 54.36 52.73 54.31 1,883,711 +1.24(+2.34%)
Feb 12, 2014 53.24 53.65 52.72 53.07 1,792,128 +0.09(+0.17%)
Feb 11, 2014 51.79 53.06 51.59 52.98 1,885,390 +1.42(+2.75%)
Feb 10, 2014 52.49 52.53 51.12 51.56 3,093,671 -0.87(-1.65%)
Feb 07, 2014 52.62 53.03 52.24 52.43 2,379,656 +0.18(+0.35%)
Feb 06, 2014 51.46 52.28 51.32 52.24 2,929,671 +1.18(+2.31%)
Feb 05, 2014 50.99 51.34 50.48 51.07 1,834,487 -0.08(-0.15%)
Feb 04, 2014 51.13 51.45 50.00 51.14 3,625,466 -0.74(-1.43%)
Feb 03, 2014 53.00 53.75 51.73 51.88 3,002,752 -1.06(-2.01%)
Jan 31, 2014 52.15 53.27 52.03 52.95 1,827,545 +0.20(+0.39%)
Jan 30, 2014 52.43 53.10 51.16 52.74 3,340,408 +1.55(+3.03%)
Jan 29, 2014 51.53 51.73 51.02 51.19 2,206,311 -0.75(-1.44%)
Jan 28, 2014 51.66 52.03 51.56 51.94 1,869,932 +0.33(+0.64%)
Jan 27, 2014 51.84 52.08 51.14 51.61 1,559,739 -0.12(-0.23%)
Jan 24, 2014 52.21 52.21 51.31 51.73 1,708,100 -0.73(-1.40%)
Jan 23, 2014 52.70 52.95 51.91 52.46 1,682,491 -0.52(-0.98%)
Jan 22, 2014 52.50 52.98 52.00 52.98 1,519,574 +0.51(+0.96%)
Jan 21, 2014 52.02 52.57 51.86 52.47 1,902,382 +0.96(+1.87%)
Jan 17, 2014 51.25 51.51 51.51 51.51 1,447,251 +0.46(+0.90%)
Jan 16, 2014 51.19 51.59 50.63 51.05 1,136,769 -0.05(-0.11%)
Jan 15, 2014 51.25 51.36 50.96 51.11 1,410,448 -0.14(-0.27%)
Jan 14, 2014 50.49 51.48 50.49 51.25 1,633,985 +0.91(+1.80%)
Jan 13, 2014 51.20 51.54 50.05 50.34 2,779,988 -1.11(-2.16%)
Jan 10, 2014 51.01 51.88 50.94 51.45 2,265,049 +0.38(+0.74%)
Jan 09, 2014 51.08 51.14 50.75 51.07 2,034,814 +0.28(+0.56%)
Jan 08, 2014 50.89 51.43 50.53 50.79 3,243,954 +0.52(+1.04%)
Jan 07, 2014 48.98 50.28 48.92 50.27 2,581,123 +0.98(+1.99%)
Jan 06, 2014 49.66 49.93 49.19 49.29 1,610,437 -0.66(-1.32%)
Jan 03, 2014 49.67 50.34 49.51 49.95 1,241,485 +0.48(+0.97%)
Jan 02, 2014 50.49 50.69 49.33 49.47 1,584,294 -1.10(-2.18%)
Dec 31, 2013 50.57 50.57 50.57 50.57 967,051 +0.03(+0.06%)
Dec 30, 2013 50.54 50.84 50.11 50.54 1,353,722 +0.04(+0.08%)
Dec 27, 2013 50.01 50.62 49.93 50.49 1,559,824 +0.49(+0.99%)
Dec 26, 2013 50.04 50.18 49.70 50.00 695,379 +0.07(+0.13%)
Dec 24, 2013 48.92 50.24 48.92 49.94 834,198 +0.90(+1.84%)
Dec 23, 2013 49.72 49.74 48.98 49.03 1,013,024 -0.30(-0.61%)
Dec 20, 2013 49.09 49.56 48.93 49.33 2,576,351 +0.22(+0.44%)
Dec 19, 2013 49.05 49.23 48.52 49.12 1,253,729 +0.09(+0.18%)
Dec 18, 2013 48.82 49.09 48.13 49.03 1,964,994 +0.41(+0.84%)
Dec 17, 2013 48.79 48.87 48.16 48.62 1,393,350 -0.25(-0.52%)
Dec 16, 2013 48.34 48.95 48.25 48.87 2,078,629 +1.05(+2.19%)
Dec 13, 2013 47.96 48.13 47.29 47.82 1,619,210 -0.17(-0.36%)
Dec 12, 2013 47.25 48.52 47.22 48.00 2,245,190 +0.84(+1.77%)
Dec 11, 2013 47.96 48.01 47.02 47.16 1,676,257 -0.55(-1.16%)
Dec 10, 2013 47.94 48.73 47.63 47.72 2,040,187 -0.09(-0.19%)
Dec 09, 2013 48.01 48.45 47.54 47.81 1,893,787 -0.20(-0.43%)
Dec 06, 2013 48.93 48.93 47.82 48.01 1,311,618 -0.24(-0.50%)
Dec 05, 2013 48.71 48.71 47.91 48.25 1,949,356 -0.44(-0.91%)
Dec 04, 2013 47.96 48.77 47.45 48.70 2,629,947 +0.78(+1.63%)
Dec 03, 2013 46.95 48.01 46.74 47.91 2,436,177 +0.97(+2.08%)
Dec 02, 2013 46.49 47.61 45.92 46.94 1,793,866 +0.63(+1.36%)
Nov 29, 2013 46.47 46.71 45.89 46.31 540,218 -0.21(-0.45%)
Nov 27, 2013 47.23 47.31 45.97 46.52 1,259,151 -0.82(-1.74%)
Nov 26, 2013 46.36 47.39 46.36 47.34 2,277,468 +0.89(+1.92%)
Nov 25, 2013 47.37 47.49 46.16 46.45 2,063,433 -1.04(-2.19%)
Nov 22, 2013 47.89 47.89 47.33 47.49 1,584,519 -0.02(-0.04%)
Nov 21, 2013 47.57 47.70 47.16 47.51 1,460,887 +0.09(+0.19%)
Nov 20, 2013 47.50 47.71 47.21 47.42 1,407,872 +0.18(+0.38%)
Nov 19, 2013 47.37 47.70 46.68 47.24 2,262,376 -0.15(-0.32%)
Nov 18, 2013 47.78 47.85 47.03 47.39 2,015,731 -0.28(-0.59%)
Nov 15, 2013 47.56 47.82 46.99 47.67 2,462,786 +0.73(+1.55%)
Nov 14, 2013 47.03 47.21 46.14 46.95 2,230,338 +0.66(+1.43%)
Nov 13, 2013 45.58 46.39 45.21 46.28 2,322,951 +0.45(+0.97%)
Nov 12, 2013 46.90 46.90 45.66 45.84 1,812,074 -0.99(-2.12%)
Nov 11, 2013 46.69 47.01 46.50 46.83 1,806,694 +0.22(+0.46%)
Nov 08, 2013 45.46 46.65 45.25 46.62 1,688,747 +1.40(+3.11%)
Nov 07, 2013 46.66 46.73 45.00 45.21 2,147,634 -1.18(-2.55%)
Nov 06, 2013 46.77 46.92 46.03 46.40 1,183,931 -0.08(-0.17%)
Nov 05, 2013 46.25 46.56 45.84 46.47 1,166,220 -0.04(-0.09%)
Nov 04, 2013 46.48 46.60 46.22 46.52 1,130,183 +0.25(+0.54%)
Nov 01, 2013 46.39 46.62 45.77 46.26 1,791,923 -0.07(-0.15%)
Oct 31, 2013 46.28 46.84 46.05 46.34 1,326,282 +0.02(+0.05%)
Oct 30, 2013 47.11 47.27 45.89 46.31 1,660,523 -0.69(-1.46%)
Oct 29, 2013 46.11 47.02 46.07 47.00 1,776,765 +0.89(+1.93%)
Oct 28, 2013 45.91 46.28 45.77 46.11 1,442,220 +0.36(+0.78%)
Oct 25, 2013 45.63 46.20 45.31 45.75 1,133,906 +0.41(+0.91%)
Oct 24, 2013 44.73 45.37 44.53 45.34 1,710,756 +0.53(+1.17%)
Oct 23, 2013 45.74 45.85 44.55 44.81 1,747,810 -1.13(-2.46%)
Oct 22, 2013 45.95 46.54 45.69 45.94 1,062,720 +0.24(+0.52%)
Oct 21, 2013 45.91 45.96 45.55 45.70 1,225,069 -0.16(-0.35%)
Oct 18, 2013 45.83 46.44 45.58 45.86 1,962,878 +0.55(+1.21%)
Oct 17, 2013 44.90 45.37 44.75 45.31 1,634,546 +0.35(+0.77%)
Oct 16, 2013 45.00 45.29 44.57 44.97 1,286,325 +0.41(+0.91%)
Oct 15, 2013 44.65 45.04 44.26 44.56 1,614,416 -0.32(-0.71%)
Oct 14, 2013 43.84 44.96 43.72 44.88 1,311,808 +0.68(+1.53%)
Oct 11, 2013 43.62 44.33 43.22 44.20 1,501,297 +0.48(+1.11%)
Oct 10, 2013 43.07 43.72 42.99 43.72 2,107,093 +1.23(+2.90%)
Oct 09, 2013 43.07 43.10 42.18 42.49 1,732,918 -0.42(-0.99%)
Oct 08, 2013 43.13 44.00 42.86 42.91 2,232,776 -0.16(-0.37%)
Oct 07, 2013 43.34 43.56 42.98 43.07 1,400,382 -0.96(-2.18%)
Oct 04, 2013 43.45 44.39 43.07 44.04 2,232,985 +0.65(+1.49%)
Oct 03, 2013 42.96 43.45 42.51 43.39 1,958,198 +0.42(+0.99%)
Oct 02, 2013 42.20 42.97 41.80 42.97 1,984,401 +0.59(+1.40%)
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.