Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hewlett Packard Enterprise Comp (NY: HPE )

17.17 +0.20 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.86 14.86 14.46 14.57 13,772,763 -0.32(-2.14%)
Apr 29, 2021 14.86 14.97 14.73 14.89 10,661,903 +0.20(+1.36%)
Apr 28, 2021 14.74 14.81 14.62 14.69 9,686,855 -0.05(-0.31%)
Apr 27, 2021 14.81 14.85 14.63 14.73 10,443,199 -0.03(-0.18%)
Apr 26, 2021 14.91 15.10 14.72 14.76 17,080,120 -0.17(-1.16%)
Apr 23, 2021 14.59 14.99 14.51 14.93 21,560,274 +0.38(+2.63%)
Apr 22, 2021 14.55 14.95 14.46 14.55 31,902,828 +0.01(+0.06%)
Apr 21, 2021 14.32 14.64 14.25 14.54 36,653,560 +0.22(+1.52%)
Apr 20, 2021 14.56 14.59 14.24 14.32 7,201,220 -0.19(-1.32%)
Apr 19, 2021 14.51 14.58 14.42 14.52 10,763,834 +0.01(+0.06%)
Apr 16, 2021 14.53 14.62 14.46 14.51 10,207,935 +0.10(+0.69%)
Apr 15, 2021 14.47 14.56 14.37 14.41 11,767,858 +0.05(+0.38%)
Apr 14, 2021 14.21 14.52 14.21 14.35 8,579,063 +0.10(+0.70%)
Apr 13, 2021 14.37 14.39 14.14 14.25 9,351,103 -0.14(-0.95%)
Apr 12, 2021 14.37 14.46 14.30 14.39 8,839,564 +0.03(+0.19%)
Apr 09, 2021 14.32 14.42 14.25 14.36 11,875,832 +0.05(+0.32%)
Apr 08, 2021 14.46 14.51 14.22 14.31 8,741,717 -0.15(-1.01%)
Apr 07, 2021 14.46 14.57 14.35 14.46 7,781,473 -0.02(-0.13%)
Apr 06, 2021 14.42 14.52 14.36 14.48 10,331,708 +0.01(+0.06%)
Apr 05, 2021 14.31 14.57 14.17 14.47 13,406,536 +0.19(+1.34%)
Apr 01, 2021 14.35 14.39 14.13 14.28 13,408,924 -0.04(-0.25%)
Mar 31, 2021 14.35 14.48 14.28 14.31 13,040,778 -0.04(-0.25%)
Mar 30, 2021 14.27 14.42 14.23 14.35 9,262,000 +0.11(+0.77%)
Mar 29, 2021 14.49 14.62 14.22 14.24 10,099,933 -0.32(-2.19%)
Mar 26, 2021 14.07 14.58 14.02 14.56 13,017,267 +0.61(+4.37%)
Mar 25, 2021 13.35 14.03 13.32 13.95 13,805,458 +0.53(+3.93%)
Mar 24, 2021 13.56 13.81 13.40 13.42 8,572,361 +0.00(+0.00%)
Mar 23, 2021 13.90 13.94 13.31 13.42 10,146,247 -0.53(-3.78%)
Mar 22, 2021 13.87 14.03 13.74 13.95 8,867,441 +0.05(+0.39%)
Mar 19, 2021 14.12 14.15 13.89 13.90 22,414,290 -0.27(-1.93%)
Mar 18, 2021 14.48 14.64 14.12 14.17 14,592,337 -0.41(-2.81%)
Mar 17, 2021 14.35 14.58 14.26 14.58 11,458,745 +0.26(+1.84%)
Mar 16, 2021 14.55 14.57 14.16 14.31 11,844,268 -0.28(-1.93%)
Mar 15, 2021 14.24 14.68 14.24 14.60 12,784,733 +0.22(+1.52%)
Mar 12, 2021 14.23 14.52 14.20 14.38 15,591,077 +0.28(+2.00%)
Mar 11, 2021 13.73 14.14 13.67 14.10 12,879,356 +0.32(+2.31%)
Mar 10, 2021 13.55 13.89 13.44 13.78 11,290,508 +0.26(+1.95%)
Mar 09, 2021 13.31 13.81 13.21 13.51 16,248,362 +0.15(+1.16%)
Mar 08, 2021 13.04 13.50 12.99 13.36 13,060,017 +0.37(+2.85%)
Mar 05, 2021 12.74 13.10 12.62 12.99 16,277,691 +0.32(+2.56%)
Mar 04, 2021 13.10 13.23 12.16 12.67 22,158,620 -0.47(-3.57%)
Mar 03, 2021 13.50 13.59 12.83 13.13 27,290,026 +0.05(+0.41%)
Mar 02, 2021 13.18 13.22 12.95 13.08 15,495,430 -0.09(-0.69%)
Mar 01, 2021 13.38 13.51 13.13 13.17 16,195,693 +0.04(+0.27%)
Feb 26, 2021 13.08 13.32 12.91 13.13 18,632,974 +0.06(+0.48%)
Feb 25, 2021 13.32 13.43 12.99 13.07 16,128,205 -0.32(-2.36%)
Feb 24, 2021 13.10 13.42 13.08 13.39 9,149,598 +0.33(+2.56%)
Feb 23, 2021 13.08 13.12 12.79 13.05 14,881,363 +0.00(+0.00%)
Feb 22, 2021 12.67 13.25 12.66 13.05 15,319,121 +0.31(+2.41%)
Feb 19, 2021 12.70 12.84 12.64 12.75 9,324,801 +0.17(+1.36%)
Feb 18, 2021 12.55 12.64 12.49 12.58 8,795,204 -0.05(-0.43%)
Feb 17, 2021 12.87 12.89 12.49 12.63 13,759,391 -0.27(-2.10%)
Feb 16, 2021 13.02 13.15 12.80 12.90 15,939,915 -0.07(-0.56%)
Feb 12, 2021 12.83 12.99 12.74 12.97 8,185,570 +0.17(+1.34%)
Feb 11, 2021 12.55 12.87 12.49 12.80 13,635,718 +0.21(+1.65%)
Feb 10, 2021 12.52 12.76 12.35 12.59 19,042,468 +0.32(+2.65%)
Feb 09, 2021 12.24 12.35 12.10 12.27 6,441,174 +0.09(+0.74%)
Feb 08, 2021 11.81 12.21 11.80 12.18 9,993,150 +0.32(+2.74%)
Feb 05, 2021 11.72 11.91 11.66 11.85 8,393,751 +0.16(+1.39%)
Feb 04, 2021 11.49 11.71 11.42 11.69 6,899,039 +0.22(+1.89%)
Feb 03, 2021 11.10 11.58 11.07 11.47 8,137,935 +0.33(+3.00%)
Feb 02, 2021 11.28 11.32 11.05 11.14 7,415,364 -0.03(-0.24%)
Feb 01, 2021 11.21 11.30 10.99 11.17 8,010,712 +0.04(+0.32%)
Jan 29, 2021 11.29 11.47 10.99 11.13 12,633,305 -0.20(-1.75%)
Jan 28, 2021 11.82 11.83 11.33 11.33 11,928,282 -0.46(-3.90%)
Jan 27, 2021 10.91 11.86 10.88 11.79 22,963,516 +0.77(+6.96%)
Jan 26, 2021 11.14 11.18 10.84 11.02 6,615,311 -0.07(-0.65%)
Jan 25, 2021 10.90 11.10 10.69 11.10 10,511,616 +0.14(+1.32%)
Jan 22, 2021 10.91 10.97 10.64 10.95 11,225,700 -0.11(-0.98%)
Jan 21, 2021 11.13 11.14 10.96 11.06 7,776,964 -0.07(-0.65%)
Jan 20, 2021 11.10 11.20 11.06 11.13 5,348,868 +0.03(+0.24%)
Jan 19, 2021 11.36 11.41 11.07 11.10 10,199,742 -0.21(-1.83%)
Jan 15, 2021 11.41 11.62 11.15 11.31 14,230,024 +0.05(+0.48%)
Jan 14, 2021 11.04 11.33 10.97 11.26 10,844,304 +0.28(+2.55%)
Jan 13, 2021 10.97 11.05 10.84 10.98 10,564,241 +0.03(+0.25%)
Jan 12, 2021 10.86 11.03 10.78 10.95 7,884,262 +0.15(+1.42%)
Jan 11, 2021 10.55 10.90 10.53 10.80 8,511,073 +0.08(+0.76%)
Jan 08, 2021 10.81 10.85 10.61 10.72 11,252,748 -0.08(-0.75%)
Jan 07, 2021 10.97 11.04 10.77 10.80 11,107,139 -0.06(-0.58%)
Jan 06, 2021 10.79 11.05 10.75 10.86 10,810,572 +0.23(+2.21%)
Jan 05, 2021 10.44 10.71 10.44 10.63 12,159,569 +0.19(+1.81%)
Jan 04, 2021 10.73 10.83 10.40 10.44 8,875,699 -0.25(-2.36%)
Dec 31, 2020 10.69 10.69 10.69 5,149,710 +0.15(+1.46%)
Dec 30, 2020 10.52 10.66 10.49 10.54 5,149,710 +0.01(+0.09%)
Dec 29, 2020 10.68 10.69 10.44 10.53 6,337,227 -0.11(-1.02%)
Dec 28, 2020 10.62 10.88 10.59 10.64 7,264,071 +0.03(+0.26%)
Dec 24, 2020 10.67 10.68 10.52 10.61 2,815,542 +0.01(+0.08%)
Dec 23, 2020 10.52 10.72 10.52 10.60 6,772,889 +0.13(+1.21%)
Dec 22, 2020 10.60 10.64 10.45 10.47 7,377,890 -0.05(-0.51%)
Dec 21, 2020 10.69 10.71 10.43 10.53 13,399,566 -0.41(-3.71%)
Dec 18, 2020 10.97 11.12 10.85 10.93 27,408,834 -0.05(-0.49%)
Dec 17, 2020 10.97 11.06 10.88 10.99 8,299,618 +0.02(+0.17%)
Dec 16, 2020 11.01 11.07 10.82 10.97 15,075,720 -0.01(-0.08%)
Dec 15, 2020 10.83 10.99 10.65 10.98 11,352,818 +0.27(+2.53%)
Dec 14, 2020 10.80 11.05 10.68 10.71 10,519,069 -0.11(-1.00%)
Dec 11, 2020 10.81 10.97 10.79 10.82 7,438,424 -0.12(-1.07%)
Dec 10, 2020 10.80 11.05 10.75 10.93 8,687,158 -0.01(-0.08%)
Dec 09, 2020 10.86 11.16 10.85 10.94 11,675,450 +0.03(+0.25%)
Dec 08, 2020 10.73 10.96 10.64 10.92 8,937,294 +0.13(+1.17%)
Dec 07, 2020 10.88 10.99 10.68 10.79 10,101,889 -0.23(-2.11%)
Dec 04, 2020 10.46 11.02 10.44 11.02 14,384,891 +0.65(+6.29%)
Dec 03, 2020 10.29 10.57 10.15 10.37 15,497,328 +0.08(+0.78%)
Dec 02, 2020 9.923 10.29 9.825 10.29 23,151,120 +0.29(+2.86%)
Dec 01, 2020 9.950 10.18 9.833 10.00 19,379,158 +0.14(+1.45%)
Nov 30, 2020 10.07 10.17 9.771 9.860 20,793,204 -0.16(-1.60%)
Nov 27, 2020 10.00 10.20 9.869 10.02 5,970,854 -0.02(-0.18%)
Nov 25, 2020 10.22 10.24 9.985 10.04 11,485,452 -0.26(-2.52%)
Nov 24, 2020 10.04 10.43 9.950 10.30 13,823,208 +0.41(+4.16%)
Nov 23, 2020 9.458 9.914 9.378 9.887 11,417,014 +0.54(+5.73%)
Nov 20, 2020 9.360 9.373 9.235 9.351 8,623,634 -0.02(-0.19%)
Nov 19, 2020 9.351 9.432 9.244 9.369 10,671,496 -0.01(-0.10%)
Nov 18, 2020 9.405 9.664 9.369 9.378 10,313,902 +0.02(+0.19%)
Nov 17, 2020 9.324 9.405 9.155 9.360 9,287,712 -0.13(-1.41%)
Nov 16, 2020 9.360 9.574 9.226 9.494 15,328,171 +0.44(+4.83%)
Nov 13, 2020 8.726 9.092 8.690 9.056 11,954,584 +0.42(+4.86%)
Nov 12, 2020 8.833 8.851 8.512 8.637 16,028,993 -0.25(-2.81%)
Nov 11, 2020 8.860 8.887 8.663 8.887 11,774,162 +0.04(+0.40%)
Nov 10, 2020 8.726 8.931 8.708 8.851 16,705,872 +0.16(+1.85%)
Nov 09, 2020 8.529 8.896 8.476 8.690 22,289,626 +0.48(+5.88%)
Nov 06, 2020 8.262 8.346 8.119 8.208 11,490,267 -0.08(-0.97%)
Nov 05, 2020 8.020 8.369 8.003 8.288 12,540,588 +0.41(+5.22%)
Nov 04, 2020 8.199 8.297 7.877 7.877 23,916,564 -0.45(-5.36%)
Nov 03, 2020 8.074 8.342 8.056 8.324 14,224,723 +0.37(+4.60%)
Nov 02, 2020 7.851 8.011 7.726 7.958 12,375,641 +0.24(+3.12%)
Oct 30, 2020 7.538 7.726 7.502 7.717 13,576,617 +0.10(+1.29%)
Oct 29, 2020 7.467 7.681 7.395 7.618 14,330,182 +0.14(+1.91%)
Oct 28, 2020 7.654 7.752 7.467 7.476 14,603,224 -0.38(-4.89%)
Oct 27, 2020 8.038 8.065 7.851 7.860 13,934,137 -0.23(-2.87%)
Oct 26, 2020 8.360 8.396 7.994 8.092 15,409,265 -0.38(-4.43%)
Oct 23, 2020 8.494 8.538 8.387 8.467 8,247,433 +0.02(+0.21%)
Oct 22, 2020 8.324 8.485 8.239 8.449 9,111,260 +0.13(+1.50%)
Oct 21, 2020 8.351 8.387 8.235 8.324 9,296,207 -0.02(-0.21%)
Oct 20, 2020 8.396 8.529 8.333 8.342 8,090,735 -0.01(-0.11%)
Oct 19, 2020 8.512 8.561 8.342 8.351 10,679,394 -0.12(-1.37%)
Oct 16, 2020 8.896 8.958 8.449 8.467 17,905,286 -0.36(-4.05%)
Oct 15, 2020 8.637 8.824 8.592 8.824 7,861,031 +0.11(+1.23%)
Oct 14, 2020 8.735 8.869 8.699 8.717 7,468,052 -0.02(-0.20%)
Oct 13, 2020 8.788 8.891 8.663 8.735 8,455,719 -0.13(-1.51%)
Oct 12, 2020 8.780 8.878 8.681 8.869 7,654,486 +0.11(+1.22%)
Oct 09, 2020 8.976 9.003 8.699 8.762 8,868,837 -0.16(-1.80%)
Oct 08, 2020 8.753 8.994 8.753 8.922 15,841,994 +0.20(+2.25%)
Oct 07, 2020 8.628 8.744 8.623 8.726 7,174,193 +0.19(+2.20%)
Oct 06, 2020 8.762 8.842 8.503 8.538 11,495,538 -0.19(-2.15%)
Oct 05, 2020 8.494 8.744 8.485 8.726 14,225,451 +0.31(+3.72%)
Oct 02, 2020 8.083 8.445 8.083 8.413 10,330,872 +0.17(+2.06%)
Oct 01, 2020 8.422 8.431 8.172 8.244 9,825,205 -0.13(-1.49%)
Sep 30, 2020 8.396 8.521 8.306 8.369 9,434,072 -0.01(-0.11%)
Sep 29, 2020 8.485 8.538 8.324 8.378 8,751,622 -0.09(-1.05%)
Sep 28, 2020 8.270 8.485 8.253 8.467 15,099,386 +0.33(+4.06%)
Sep 25, 2020 8.110 8.190 7.967 8.136 11,924,914 -0.02(-0.22%)
Sep 24, 2020 8.056 8.244 7.895 8.154 12,361,189 +0.05(+0.66%)
Sep 23, 2020 8.315 8.476 8.092 8.101 10,237,533 -0.21(-2.58%)
Sep 22, 2020 8.288 8.360 8.190 8.315 10,793,247 +0.07(+0.87%)
Sep 21, 2020 8.306 8.324 8.128 8.244 19,368,844 -0.24(-2.84%)
Sep 18, 2020 8.583 8.601 8.418 8.485 16,963,662 -0.12(-1.35%)
Sep 17, 2020 8.324 8.610 8.297 8.601 11,968,347 +0.14(+1.69%)
Sep 16, 2020 8.360 8.637 8.297 8.458 13,716,357 +0.17(+2.05%)
Sep 15, 2020 8.315 8.431 8.275 8.288 7,648,222 -0.08(-0.96%)
Sep 14, 2020 8.324 8.458 8.279 8.369 12,124,726 +0.12(+1.41%)
Sep 11, 2020 8.279 8.284 8.128 8.253 11,434,732 +0.02(+0.22%)
Sep 10, 2020 8.467 8.529 8.199 8.235 11,188,624 -0.21(-2.54%)
Sep 09, 2020 8.556 8.556 8.333 8.449 11,702,621 +0.03(+0.32%)
Sep 08, 2020 8.351 8.646 8.288 8.422 15,072,852 -0.04(-0.42%)
Sep 04, 2020 8.467 8.617 8.308 8.458 16,857,628 +0.06(+0.74%)
Sep 03, 2020 8.687 8.908 8.335 8.396 12,878,027 -0.27(-3.15%)
Sep 02, 2020 8.387 8.731 8.361 8.670 14,214,938 +0.32(+3.80%)
Sep 01, 2020 8.529 8.564 8.273 8.352 15,095,660 -0.18(-2.07%)
Aug 31, 2020 8.670 8.731 8.467 8.529 11,193,026 -0.14(-1.63%)
Aug 28, 2020 8.458 8.687 8.416 8.670 11,525,997 +0.23(+2.72%)
Aug 27, 2020 8.529 8.564 8.308 8.440 12,405,650 -0.09(-1.03%)
Aug 26, 2020 8.908 9.067 8.484 8.529 30,944,614 +0.30(+3.64%)
Aug 25, 2020 8.493 8.599 8.211 8.229 17,467,408 -0.26(-3.01%)
Aug 24, 2020 8.290 8.643 8.290 8.484 11,987,502 +0.26(+3.11%)
Aug 21, 2020 8.149 8.255 8.043 8.229 9,562,536 +0.06(+0.76%)
Aug 20, 2020 8.229 8.273 8.123 8.167 7,930,003 -0.14(-1.70%)
Aug 19, 2020 8.387 8.498 8.290 8.308 5,696,548 -0.03(-0.32%)
Aug 18, 2020 8.290 8.405 8.255 8.335 6,908,163 -0.01(-0.11%)
Aug 17, 2020 8.564 8.573 8.317 8.343 10,125,715 -0.19(-2.17%)
Aug 14, 2020 8.423 8.599 8.299 8.529 9,118,073 +0.05(+0.62%)
Aug 13, 2020 8.828 8.846 8.423 8.476 13,546,058 -0.47(-5.23%)
Aug 12, 2020 9.067 9.102 8.837 8.943 8,467,339 -0.02(-0.20%)
Aug 11, 2020 9.155 9.349 8.908 8.961 10,974,440 -0.04(-0.49%)
Aug 10, 2020 8.917 9.124 8.917 9.005 13,630,281 +0.11(+1.19%)
Aug 07, 2020 8.899 8.943 8.793 8.899 9,026,572 -0.02(-0.20%)
Aug 06, 2020 8.705 9.031 8.679 8.917 13,002,848 +0.13(+1.51%)
Aug 05, 2020 8.864 8.943 8.705 8.784 7,644,511 +0.00(+0.00%)
Aug 04, 2020 8.723 8.925 8.705 8.784 8,972,617 +0.06(+0.71%)
Aug 03, 2020 8.705 8.820 8.564 8.723 11,025,132 +0.02(+0.20%)
Jul 31, 2020 8.467 8.731 8.335 8.705 28,254,710 +0.22(+2.60%)
Jul 30, 2020 8.458 8.529 8.246 8.484 10,770,900 -0.08(-0.93%)
Jul 29, 2020 8.379 8.661 8.290 8.564 12,268,112 +0.20(+2.43%)
Jul 28, 2020 8.564 8.590 8.361 8.361 8,979,197 -0.24(-2.77%)
Jul 27, 2020 8.440 8.617 8.352 8.599 6,196,301 +0.11(+1.35%)
Jul 24, 2020 8.643 8.683 8.484 8.484 10,414,613 -0.18(-2.04%)
Jul 23, 2020 8.608 8.767 8.507 8.661 8,475,816 +0.06(+0.72%)
Jul 22, 2020 8.484 8.652 8.423 8.599 10,844,795 +0.08(+0.93%)
Jul 21, 2020 8.467 8.670 8.458 8.520 15,044,215 +0.10(+1.15%)
Jul 20, 2020 8.467 8.515 8.268 8.423 8,157,813 -0.11(-1.24%)
Jul 17, 2020 8.608 8.634 8.471 8.529 8,176,989 -0.04(-0.51%)
Jul 16, 2020 8.449 8.776 8.414 8.573 13,344,323 +0.07(+0.83%)
Jul 15, 2020 8.608 8.709 8.410 8.502 9,255,075 +0.11(+1.37%)
Jul 14, 2020 8.282 8.458 8.167 8.387 10,028,540 +0.06(+0.74%)
Jul 13, 2020 8.273 8.449 8.021 8.326 15,678,662 +0.16(+1.94%)
Jul 10, 2020 7.938 8.180 7.911 8.167 8,294,001 +0.25(+3.12%)
Jul 09, 2020 8.123 8.141 7.894 7.920 10,657,842 -0.20(-2.50%)
Jul 08, 2020 8.052 8.158 7.911 8.123 9,973,591 +0.12(+1.54%)
Jul 07, 2020 8.361 8.396 7.991 7.999 12,164,903 -0.46(-5.42%)
Jul 06, 2020 8.467 8.529 8.335 8.458 10,167,928 +0.16(+1.91%)
Jul 02, 2020 8.458 8.595 8.273 8.299 10,891,730 -0.01(-0.11%)
Jul 01, 2020 8.573 8.608 8.246 8.308 10,422,958 -0.27(-3.19%)
Jun 30, 2020 8.414 8.608 8.387 8.582 11,442,721 +0.13(+1.57%)
Jun 29, 2020 8.449 8.502 8.282 8.449 10,698,747 +0.07(+0.84%)
Jun 26, 2020 8.290 8.396 8.221 8.379 14,835,547 +0.03(+0.32%)
Jun 25, 2020 8.105 8.396 7.911 8.352 16,296,023 +0.18(+2.16%)
Jun 24, 2020 8.432 8.458 8.158 8.176 18,327,636 -0.35(-4.14%)
Jun 23, 2020 8.696 8.820 8.511 8.529 18,872,724 -0.04(-0.41%)
Jun 22, 2020 8.634 8.656 8.476 8.564 13,595,697 -0.10(-1.12%)
Jun 19, 2020 9.119 9.146 8.590 8.661 30,258,536 -0.28(-3.16%)
Jun 18, 2020 8.767 9.036 8.679 8.943 14,979,396 +0.09(+1.00%)
Jun 17, 2020 9.208 9.252 8.820 8.855 17,341,632 -0.33(-3.55%)
Jun 16, 2020 9.358 9.472 9.102 9.181 14,097,902 +0.18(+1.96%)
Jun 15, 2020 8.723 9.067 8.679 9.005 18,017,420 +0.05(+0.59%)
Jun 12, 2020 8.987 9.058 8.652 8.952 16,378,130 +0.35(+4.10%)
Jun 11, 2020 8.873 9.005 8.546 8.599 24,834,718 -0.84(-8.88%)
Jun 10, 2020 9.622 9.693 9.349 9.437 14,635,302 -0.28(-2.90%)
Jun 09, 2020 9.878 9.887 9.631 9.719 15,648,908 -0.37(-3.67%)
Jun 08, 2020 10.00 10.22 9.845 10.09 19,617,140 +0.39(+4.05%)
Jun 05, 2020 9.749 9.933 9.566 9.697 18,973,488 +0.55(+6.01%)
Jun 04, 2020 8.903 9.191 8.842 9.147 15,577,354 +0.12(+1.35%)
Jun 03, 2020 8.754 9.116 8.711 9.025 13,657,978 +0.34(+3.92%)
Jun 02, 2020 8.615 8.719 8.554 8.684 12,539,148 +0.17(+1.95%)
Jun 01, 2020 8.440 8.667 8.335 8.519 12,650,912 +0.04(+0.51%)
May 29, 2020 8.309 8.514 8.187 8.475 27,315,076 +0.10(+1.25%)
May 28, 2020 8.519 8.580 8.265 8.370 18,338,366 -0.15(-1.74%)
May 27, 2020 8.335 8.519 8.265 8.519 16,724,805 +0.30(+3.61%)
May 26, 2020 8.248 8.335 8.143 8.222 25,700,828 +0.22(+2.73%)
May 22, 2020 8.204 8.431 7.881 8.004 33,061,704 -1.04(-11.49%)
May 21, 2020 8.946 9.121 8.903 9.042 12,757,289 +0.07(+0.78%)
May 20, 2020 8.815 8.990 8.772 8.972 8,793,260 +0.21(+2.39%)
May 19, 2020 8.667 8.894 8.431 8.763 9,417,535 +0.04(+0.50%)
May 18, 2020 8.231 8.754 8.204 8.719 13,545,536 +0.77(+9.66%)
May 15, 2020 7.890 7.986 7.759 7.951 7,666,411 -0.05(-0.65%)
May 14, 2020 7.820 8.030 7.524 8.004 9,290,219 +0.08(+0.99%)
May 13, 2020 8.248 8.248 7.864 7.925 10,793,843 -0.35(-4.22%)
May 12, 2020 8.545 8.667 8.274 8.274 9,931,458 -0.22(-2.57%)
May 11, 2020 8.798 8.835 8.431 8.492 8,908,946 -0.45(-5.07%)
May 08, 2020 8.519 8.972 8.475 8.946 8,218,995 +0.58(+6.99%)
May 07, 2020 8.257 8.501 8.248 8.361 8,958,726 +0.20(+2.46%)
May 06, 2020 8.265 8.344 8.030 8.161 10,014,630 -0.05(-0.64%)
May 05, 2020 8.318 8.484 8.196 8.213 6,143,234 +0.03(+0.32%)
May 04, 2020 8.161 8.257 7.960 8.187 7,865,908 -0.09(-1.05%)
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.