Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	40.73	41.40	40.53	40.99	3,370,166	+0.38(+0.92%)
May 27, 2016	40.50	40.62	40.62	40.62	1,641,492	-0.02(-0.05%)
May 26, 2016	40.97	41.13	40.03	40.64	1,909,977	+0.16(+0.40%)
May 25, 2016	39.71	40.87	39.24	40.48	1,922,771	+1.24(+3.16%)
May 24, 2016	38.88	39.34	38.42	39.24	1,968,261	+0.18(+0.46%)
May 23, 2016	39.04	39.23	38.49	39.06	1,907,908	-0.37(-0.94%)
May 20, 2016	38.65	39.82	38.62	39.42	2,297,868	+0.91(+2.37%)
May 19, 2016	38.28	38.76	37.78	38.51	2,388,152	-0.29(-0.74%)
May 18, 2016	40.12	40.46	38.65	38.80	2,562,236	-1.38(-3.44%)
May 17, 2016	39.63	40.87	39.50	40.18	2,394,645	+0.41(+1.03%)
May 16, 2016	39.82	40.44	39.69	39.77	1,420,134	+0.84(+2.15%)
May 13, 2016	39.14	39.99	38.87	38.93	1,594,225	-0.38(-0.97%)
May 12, 2016	40.24	40.65	39.08	39.32	1,817,572	-0.56(-1.41%)
May 11, 2016	39.30	40.38	38.86	39.88	2,302,749	+0.32(+0.81%)
May 10, 2016	38.98	39.69	38.75	39.56	1,994,397	+0.95(+2.45%)
May 09, 2016	40.08	40.14	38.32	38.61	2,626,350	-1.60(-3.99%)
May 06, 2016	39.56	40.82	39.51	40.22	2,270,622	+0.40(+1.00%)
May 05, 2016	40.87	40.92	39.44	39.82	1,579,963	+0.04(+0.10%)
May 04, 2016	41.22	41.36	39.26	39.78	3,427,004	-1.09(-2.68%)
May 03, 2016	40.98	41.26	40.18	40.87	4,122,349	-0.91(-2.17%)
May 02, 2016	43.54	43.54	40.98	41.78	5,971,190	-2.03(-4.64%)
Apr 29, 2016	42.57	43.91	42.52	43.81	4,667,492	+0.80(+1.85%)
Apr 28, 2016	42.83	43.79	42.30	43.02	3,664,656	-0.02(-0.05%)
Apr 27, 2016	42.38	43.07	42.10	43.04	2,640,336	+1.26(+3.01%)
Apr 26, 2016	42.20	42.28	41.33	41.78	2,362,926	+0.07(+0.16%)
Apr 25, 2016	42.04	42.59	41.42	41.71	2,047,303	-0.75(-1.76%)
Apr 22, 2016	42.24	43.44	41.91	42.46	3,996,577	+0.25(+0.58%)
Apr 21, 2016	42.35	42.63	41.71	42.22	2,508,847	+0.09(+0.22%)
Apr 20, 2016	41.57	42.63	41.33	42.12	3,086,913	+0.34(+0.81%)
Apr 19, 2016	40.14	42.05	39.89	41.79	3,921,517	+2.11(+5.33%)
Apr 18, 2016	37.11	39.78	37.00	39.67	3,752,499	+1.13(+2.94%)
Apr 15, 2016	38.96	38.96	37.58	38.54	4,508,454	-1.01(-2.56%)
Apr 14, 2016	40.23	40.33	39.14	39.55	1,857,674	-0.30(-0.75%)
Apr 13, 2016	40.01	40.18	39.02	39.85	2,569,551	+0.03(+0.07%)
Apr 12, 2016	38.76	40.47	38.62	39.83	5,623,932	+1.46(+3.80%)
Apr 11, 2016	38.18	39.09	38.02	38.37	2,078,137	+0.44(+1.17%)
Apr 08, 2016	38.27	38.98	37.76	37.92	2,956,960	+0.70(+1.89%)
Apr 07, 2016	37.64	38.15	36.94	37.22	2,981,473	-0.66(-1.75%)
Apr 06, 2016	38.04	38.62	37.25	37.88	2,720,385	+0.26(+0.69%)
Apr 05, 2016	37.14	38.33	37.11	37.62	2,062,279	-0.01(-0.02%)
Apr 04, 2016	37.72	38.40	37.08	37.63	2,757,115	+0.11(+0.28%)
Apr 01, 2016	37.78	38.14	37.08	37.53	3,424,434	-1.39(-3.56%)
Mar 31, 2016	38.47	39.59	38.35	38.91	2,466,572	+0.27(+0.70%)
Mar 30, 2016	39.20	39.66	38.08	38.64	2,607,981	+0.13(+0.34%)
Mar 29, 2016	37.86	38.73	37.23	38.51	3,259,147	-0.19(-0.50%)
Mar 28, 2016	38.74	38.94	38.09	38.70	1,914,748	+0.20(+0.52%)
Mar 24, 2016	37.49	38.50	38.50	38.50	4,053,146	+0.17(+0.45%)
Mar 23, 2016	39.49	40.20	38.23	38.33	3,670,306	-1.34(-3.37%)
Mar 22, 2016	39.73	40.69	39.36	39.67	2,590,785	-0.74(-1.84%)
Mar 21, 2016	40.03	40.68	39.51	40.41	2,845,301	+0.10(+0.25%)
Mar 18, 2016	42.09	42.45	40.14	40.31	4,834,503	-1.52(-3.64%)
Mar 17, 2016	41.58	42.24	40.73	41.83	3,728,796	+0.46(+1.10%)
Mar 16, 2016	41.37	41.82	40.71	41.38	2,472,390	+0.61(+1.50%)
Mar 15, 2016	39.79	40.79	38.81	40.77	3,252,413	+0.26(+0.64%)
Mar 14, 2016	41.06	41.71	40.14	40.51	4,417,683	-1.50(-3.57%)
Mar 11, 2016	41.34	42.22	41.29	42.01	2,543,090	+0.95(+2.31%)
Mar 10, 2016	40.96	41.29	39.71	41.06	3,788,522	-0.17(-0.42%)
Mar 09, 2016	41.10	41.95	40.11	41.23	3,635,471	+1.01(+2.50%)
Mar 08, 2016	41.26	41.34	39.77	40.22	3,336,573	-1.49(-3.57%)
Mar 07, 2016	40.43	42.06	40.43	41.71	5,208,175	+0.66(+1.60%)
Mar 04, 2016	39.38	40.15	38.73	41.06	6,852,771	+1.97(+5.05%)
Mar 03, 2016	37.88	39.27	37.62	39.08	4,343,221	+1.09(+2.86%)
Mar 02, 2016	35.78	38.02	35.50	38.00	3,484,545	+1.71(+4.71%)