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

Hashicorp Inc Cl A (NY: HCP )

N/A UNCHANGED
Last Price Updated: 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, 2004 23.90 24.10 23.74 23.90 899,600 +0.20(+0.84%)
Apr 29, 2004 23.80 24.27 23.50 23.70 698,300 -0.25(-1.04%)
Apr 28, 2004 23.90 24.13 23.90 23.95 403,100 -0.02(-0.08%)
Apr 27, 2004 23.65 23.97 23.51 23.97 693,700 -0.02(-0.08%)
Apr 26, 2004 23.80 24.15 23.76 23.99 326,300 +0.24(+1.01%)
Apr 23, 2004 24.75 24.75 23.74 23.75 454,000 -0.27(-1.12%)
Apr 22, 2004 23.45 24.12 23.45 24.02 579,000 +0.70(+3.00%)
Apr 21, 2004 23.50 23.80 23.02 23.32 691,900 -0.37(-1.56%)
Apr 20, 2004 24.95 25.00 23.69 23.69 644,300 -1.26(-5.05%)
Apr 19, 2004 24.84 25.00 24.50 24.95 391,200 +0.12(+0.48%)
Apr 16, 2004 25.00 25.30 24.50 24.83 758,000 +0.54(+2.22%)
Apr 15, 2004 23.60 24.47 23.60 24.29 687,300 +0.79(+3.36%)
Apr 14, 2004 23.40 24.02 22.90 23.50 1,022,300 +0.10(+0.43%)
Apr 13, 2004 22.50 24.43 22.40 23.40 1,501,500 -0.56(-2.34%)
Apr 12, 2004 23.50 24.45 23.39 23.96 1,407,300 -1.16(-4.62%)
Apr 08, 2004 25.61 25.89 25.09 25.12 706,600 -0.49(-1.91%)
Apr 07, 2004 24.11 26.17 24.11 25.61 1,385,900 +1.01(+4.11%)
Apr 06, 2004 25.00 25.16 22.80 24.60 2,535,000 -1.49(-5.71%)
Apr 05, 2004 27.25 27.45 25.50 26.09 1,671,600 -2.06(-7.32%)
Apr 02, 2004 28.60 28.65 28.13 28.15 394,000 -0.45(-1.57%)
Apr 01, 2004 28.35 28.60 28.25 28.60 462,800 +0.30(+1.06%)
Mar 31, 2004 28.68 28.68 28.20 28.30 673,100 -0.20(-0.70%)
Mar 30, 2004 28.68 28.68 28.41 28.50 391,200 -0.18(-0.63%)
Mar 29, 2004 28.15 28.68 28.05 28.68 284,100 +0.65(+2.32%)
Mar 26, 2004 28.00 28.15 27.87 28.03 356,200 -0.17(-0.60%)
Mar 25, 2004 28.12 28.49 27.96 28.20 402,400 +0.08(+0.28%)
Mar 24, 2004 28.60 28.61 28.07 28.12 240,000 -0.53(-1.85%)
Mar 23, 2004 28.25 28.65 28.15 28.65 277,200 +0.26(+0.92%)
Mar 22, 2004 28.09 28.70 28.03 28.39 329,200 +0.30(+1.07%)
Mar 19, 2004 28.29 28.46 28.03 28.09 274,000 -0.04(-0.14%)
Mar 18, 2004 28.04 28.15 27.80 28.13 280,600 +0.26(+0.93%)
Mar 17, 2004 27.70 27.87 27.45 27.87 616,500 +0.33(+1.20%)
Mar 16, 2004 27.46 27.58 27.32 27.54 510,400 +0.02(+0.07%)
Mar 15, 2004 27.99 27.99 27.32 27.52 412,900 -0.44(-1.57%)
Mar 12, 2004 27.50 27.96 27.43 27.96 491,300 +0.54(+1.97%)
Mar 11, 2004 28.00 28.25 27.19 27.42 530,200 -0.79(-2.80%)
Mar 10, 2004 28.60 28.75 28.21 28.21 283,800 -0.49(-1.71%)
Mar 09, 2004 28.60 28.87 28.54 28.70 246,700 -0.05(-0.17%)
Mar 08, 2004 28.75 28.89 28.65 28.75 231,800 -0.05(-0.17%)
Mar 05, 2004 28.90 29.05 28.65 28.80 252,400 -0.14(-0.48%)
Mar 04, 2004 29.67 29.67 28.79 28.94 259,800 -0.15(-0.52%)
Mar 03, 2004 28.75 29.15 28.75 29.09 558,400 +0.35(+1.22%)
Mar 02, 2004 28.30 29.05 28.20 28.74 379,300 +0.39(+1.38%)
Mar 01, 2004 27.84 28.35 27.83 28.35 155,600 +0.51(+1.83%)
Feb 27, 2004 28.02 28.10 27.75 27.84 156,700 -0.18(-0.64%)
Feb 26, 2004 28.20 28.20 28.01 28.02 113,300 -0.30(-1.08%)
Feb 25, 2004 27.85 28.32 27.85 28.32 156,700 +0.41(+1.49%)
Feb 24, 2004 27.80 27.97 27.55 27.91 231,100 +0.16(+0.58%)
Feb 23, 2004 27.70 27.75 27.60 27.75 123,300 +0.10(+0.36%)
Feb 20, 2004 27.98 27.98 27.59 27.65 208,100 +0.02(+0.09%)
Feb 19, 2004 27.63 27.70 27.55 27.62 314,000 +0.00(+0.00%)
Feb 18, 2004 28.01 28.02 27.60 27.62 238,400 -0.39(-1.37%)
Feb 17, 2004 28.09 28.25 27.88 28.01 175,300 -0.08(-0.28%)
Feb 13, 2004 28.30 28.33 28.00 28.09 130,100 -0.01(-0.04%)
Feb 12, 2004 28.43 28.43 28.00 28.10 226,600 -0.27(-0.97%)
Feb 11, 2004 28.32 28.38 28.09 28.38 212,600 +0.18(+0.62%)
Feb 10, 2004 28.12 28.25 27.97 28.20 168,400 +0.03(+0.11%)
Feb 09, 2004 28.38 28.40 27.70 28.17 856,800 -0.28(-0.98%)
Feb 06, 2004 27.75 28.45 27.50 28.45 218,500 +0.82(+2.99%)
Feb 05, 2004 27.38 27.77 27.36 27.62 193,500 +0.25(+0.91%)
Feb 04, 2004 28.00 28.00 27.25 27.38 3,993,500 -0.62(-2.23%)
Feb 03, 2004 28.20 28.30 27.99 28.00 270,100 -0.24(-0.85%)
Feb 02, 2004 27.70 28.30 27.52 28.24 249,000 +0.12(+0.44%)
Jan 30, 2004 27.76 28.11 27.62 28.11 314,500 +0.36(+1.32%)
Jan 29, 2004 27.93 27.97 27.39 27.75 327,500 -0.20(-0.70%)
Jan 28, 2004 27.90 28.07 27.50 27.95 373,700 -0.03(-0.11%)
Jan 27, 2004 27.23 28.00 27.20 27.98 253,200 +0.75(+2.75%)
Jan 26, 2004 27.07 27.25 26.86 27.23 181,200 +0.45(+1.68%)
Jan 23, 2004 27.14 27.14 26.41 26.77 276,900 -0.37(-1.36%)
Jan 22, 2004 26.49 27.25 26.49 27.14 271,900 +0.82(+3.10%)
Jan 21, 2004 25.88 26.33 25.65 26.33 150,700 +0.46(+1.78%)
Jan 20, 2004 25.62 26.11 25.55 25.87 199,400 -0.13(-0.50%)
Jan 16, 2004 26.48 26.48 26.00 26.00 175,100 -0.33(-1.25%)
Jan 15, 2004 26.68 26.80 26.32 26.33 463,700 -0.22(-0.83%)
Jan 14, 2004 26.38 26.59 26.20 26.55 134,200 +0.10(+0.38%)
Jan 13, 2004 26.15 26.45 26.10 26.45 153,500 +0.30(+1.15%)
Jan 12, 2004 26.00 26.23 25.91 26.15 104,400 +0.15(+0.58%)
Jan 09, 2004 25.65 26.05 25.57 26.00 143,500 +0.35(+1.36%)
Jan 08, 2004 25.75 25.86 25.57 25.65 114,600 -0.08(-0.31%)
Jan 07, 2004 25.84 26.05 25.69 25.73 189,000 -0.11(-0.43%)
Jan 06, 2004 25.50 25.84 25.38 25.84 121,800 +0.39(+1.53%)
Jan 05, 2004 25.30 25.82 25.30 25.45 276,300 +0.15(+0.59%)
Jan 02, 2004 25.42 25.45 25.27 25.30 158,300 -0.10(-0.39%)
Dec 31, 2003 25.64 25.80 25.39 25.40 206,300 -0.23(-0.90%)
Dec 30, 2003 25.50 25.85 25.45 25.63 129,200 +0.11(+0.45%)
Dec 29, 2003 25.20 25.53 25.20 25.52 133,500 +0.29(+1.13%)
Dec 26, 2003 25.07 25.25 25.06 25.23 43,400 +0.18(+0.72%)
Dec 24, 2003 25.07 25.17 25.05 25.05 78,400 +0.06(+0.24%)
Dec 23, 2003 25.18 25.18 24.88 24.99 167,800 -0.10(-0.38%)
Dec 22, 2003 24.55 25.09 24.50 25.09 126,200 +0.42(+1.70%)
Dec 19, 2003 24.70 24.71 24.62 24.66 117,100 -0.04(-0.14%)
Dec 18, 2003 24.70 24.70 24.70 24.70 138,900 +0.00(+0.00%)
Dec 17, 2003 24.68 24.75 24.68 24.70 124,200 +0.00(+0.00%)
Dec 16, 2003 24.50 24.70 24.46 24.70 133,500 +0.20(+0.82%)
Dec 15, 2003 24.50 24.57 24.48 24.50 132,900 +0.05(+0.20%)
Dec 12, 2003 24.45 24.62 24.45 24.45 212,800 +0.00(+0.00%)
Dec 11, 2003 24.32 24.59 24.30 24.45 128,800 +0.11(+0.47%)
Dec 10, 2003 24.30 24.50 24.28 24.34 105,200 -0.29(-1.18%)
Dec 09, 2003 24.30 24.62 24.30 24.62 246,400 +0.35(+1.44%)
Dec 08, 2003 24.09 24.32 24.05 24.27 159,600 +0.19(+0.79%)
Dec 05, 2003 23.70 24.12 23.70 24.09 161,700 +0.39(+1.62%)
Dec 04, 2003 23.55 23.75 23.45 23.70 152,800 +0.30(+1.28%)
Dec 03, 2003 23.75 23.77 23.40 23.40 183,700 -0.45(-1.87%)
Dec 02, 2003 23.82 23.87 23.70 23.84 152,800 +0.02(+0.08%)
Dec 01, 2003 23.48 23.82 23.45 23.82 212,500 +0.40(+1.73%)
Nov 28, 2003 23.32 23.42 23.20 23.42 84,800 +0.10(+0.41%)
Nov 26, 2003 23.10 23.32 23.09 23.32 131,500 +0.30(+1.30%)
Nov 25, 2003 22.84 23.08 22.75 23.02 167,200 +0.27(+1.21%)
Nov 24, 2003 22.64 22.77 22.52 22.75 203,200 +0.23(+1.04%)
Nov 21, 2003 22.84 22.85 22.09 22.52 407,400 -0.18(-0.81%)
Nov 20, 2003 23.00 23.05 22.64 22.70 463,400 -0.43(-1.84%)
Nov 19, 2003 23.24 23.25 22.93 23.12 310,600 -0.09(-0.39%)
Nov 18, 2003 23.40 23.41 23.24 23.21 150,700 -0.18(-0.79%)
Nov 17, 2003 23.46 23.46 23.30 23.40 211,900 -0.14(-0.57%)
Nov 14, 2003 23.40 23.45 23.40 23.54 136,900 +0.06(+0.26%)
Nov 13, 2003 23.62 23.62 23.27 23.48 190,300 -0.20(-0.84%)
Nov 12, 2003 23.20 23.68 23.16 23.68 289,500 +0.39(+1.67%)
Nov 11, 2003 23.20 23.29 23.14 23.29 218,500 +0.09(+0.37%)
Nov 10, 2003 23.32 23.34 23.10 23.20 179,200 -0.07(-0.28%)
Nov 07, 2003 23.15 23.34 23.15 23.27 228,400 +0.14(+0.61%)
Nov 06, 2003 23.34 23.34 23.07 23.12 454,700 -0.21(-0.92%)
Nov 05, 2003 23.36 23.48 23.10 23.34 280,800 -0.16(-0.68%)
Nov 04, 2003 23.36 23.48 23.12 23.50 2,008,700 +0.14(+0.62%)
Nov 03, 2003 23.32 23.63 23.16 23.36 240,296 +0.04(+0.17%)
Oct 31, 2003 23.70 23.70 23.14 23.32 237,700 -0.82(-3.42%)
Oct 30, 2003 24.07 24.14 23.90 24.14 241,100 +0.13(+0.54%)
Oct 29, 2003 23.96 24.14 23.90 24.01 216,400 +0.11(+0.46%)
Oct 28, 2003 23.70 23.91 23.68 23.90 135,000 +0.29(+1.21%)
Oct 27, 2003 23.50 23.98 23.46 23.61 121,900 +0.16(+0.70%)
Oct 24, 2003 23.65 23.73 23.42 23.45 117,300 -0.23(-0.95%)
Oct 23, 2003 23.79 23.88 23.68 23.68 107,900 -0.15(-0.63%)
Oct 22, 2003 23.93 23.93 23.80 23.82 405,300 -0.06(-0.25%)
Oct 21, 2003 23.80 23.89 23.79 23.89 87,500 +0.06(+0.25%)
Oct 20, 2003 23.86 23.89 23.86 23.82 105,700 +0.02(+0.11%)
Oct 17, 2003 23.89 23.90 23.75 23.80 117,400 -0.10(-0.42%)
Oct 16, 2003 23.89 23.93 23.79 23.90 141,600 +0.01(+0.04%)
Oct 15, 2003 23.95 23.95 23.83 23.89 165,300 -0.09(-0.40%)
Oct 14, 2003 23.89 23.98 23.75 23.98 150,800 +0.03(+0.13%)
Oct 13, 2003 24.00 24.09 23.93 23.95 124,500 -0.05(-0.19%)
Oct 10, 2003 23.93 24.00 23.93 24.00 109,200 +0.00(+0.00%)
Oct 09, 2003 23.84 24.00 23.84 24.00 202,500 +0.15(+0.63%)
Oct 08, 2003 23.81 23.85 23.72 23.85 123,300 -0.06(-0.25%)
Oct 07, 2003 24.02 23.99 23.82 23.91 223,400 -0.11(-0.48%)
Oct 06, 2003 23.77 24.02 23.70 24.02 175,000 +0.26(+1.09%)
Oct 03, 2003 23.66 23.86 23.66 23.77 229,000 +0.27(+1.13%)
Oct 02, 2003 23.38 23.52 23.35 23.50 182,600 +0.16(+0.66%)
Oct 01, 2003 23.34 23.40 23.05 23.34 297,800 -0.01(-0.02%)
Sep 30, 2003 22.77 23.35 22.77 23.35 369,300 +0.55(+2.41%)
Sep 29, 2003 22.56 22.80 22.49 22.80 110,800 +0.24(+1.06%)
Sep 26, 2003 22.66 22.69 22.50 22.56 127,300 -0.13(-0.57%)
Sep 25, 2003 22.48 22.67 22.36 22.69 173,500 +0.29(+1.29%)
Sep 24, 2003 22.65 22.70 22.40 22.40 123,300 -0.29(-1.28%)
Sep 23, 2003 22.48 22.70 22.46 22.69 159,400 +0.21(+0.91%)
Sep 22, 2003 22.45 22.70 22.32 22.48 280,200 +0.03(+0.13%)
Sep 19, 2003 22.09 22.50 22.07 22.45 293,600 +0.34(+1.56%)
Sep 18, 2003 21.85 22.11 21.93 22.11 131,200 +0.26(+1.19%)
Sep 17, 2003 22.05 22.07 21.85 21.85 154,600 -0.11(-0.52%)
Sep 16, 2003 22.06 22.16 21.94 21.96 144,900 -0.10(-0.45%)
Sep 15, 2003 22.00 22.20 22.00 22.07 365,600 +0.43(+1.96%)
Sep 12, 2003 21.35 21.70 21.32 21.64 196,200 +0.21(+0.96%)
Sep 11, 2003 21.32 21.49 21.12 21.43 147,700 +0.12(+0.56%)
Sep 10, 2003 21.70 21.73 21.25 21.32 125,300 -0.38(-1.75%)
Sep 09, 2003 21.80 21.93 21.68 21.70 143,200 -0.13(-0.60%)
Sep 08, 2003 21.89 21.89 21.75 21.82 105,400 +0.05(+0.25%)
Sep 05, 2003 21.93 21.94 21.73 21.77 183,400 -0.20(-0.91%)
Sep 04, 2003 21.93 22.00 21.75 21.97 141,000 +0.09(+0.43%)
Sep 03, 2003 21.63 21.88 21.59 21.88 142,200 +0.37(+1.72%)
Sep 02, 2003 21.10 21.54 21.02 21.50 215,400 +0.48(+2.28%)
Aug 29, 2003 20.84 21.03 20.79 21.02 165,700 +0.11(+0.53%)
Aug 28, 2003 21.00 21.00 20.91 20.91 114,100 -0.21(-0.99%)
Aug 27, 2003 20.94 21.19 20.91 21.12 63,500 +0.17(+0.81%)
Aug 26, 2003 21.00 21.00 20.75 20.95 103,500 -0.04(-0.17%)
Aug 25, 2003 21.04 21.11 20.86 20.99 103,900 -0.03(-0.14%)
Aug 22, 2003 21.25 21.27 21.02 21.02 135,400 -0.21(-0.97%)
Aug 21, 2003 21.07 21.23 21.01 21.23 175,100 +0.34(+1.63%)
Aug 20, 2003 20.93 20.93 20.68 20.89 349,000 -0.16(-0.78%)
Aug 19, 2003 21.13 21.13 21.01 21.05 168,200 -0.07(-0.36%)
Aug 18, 2003 21.21 21.25 21.12 21.12 193,200 -0.07(-0.35%)
Aug 15, 2003 21.23 21.32 21.07 21.20 117,700 +0.07(+0.33%)
Aug 14, 2003 20.88 21.18 20.88 21.13 171,300 +0.25(+1.22%)
Aug 13, 2003 20.90 21.25 20.71 20.88 178,500 -0.07(-0.36%)
Aug 12, 2003 20.84 20.98 20.77 20.95 139,900 +0.11(+0.53%)
Aug 11, 2003 21.10 21.11 20.84 20.84 161,500 -0.27(-1.30%)
Aug 08, 2003 21.30 21.31 21.05 21.11 104,200 -0.22(-1.03%)
Aug 07, 2003 21.10 21.34 20.89 21.34 221,400 +0.14(+0.64%)
Aug 06, 2003 21.25 21.27 20.96 21.20 245,800 -0.07(-0.31%)
Aug 05, 2003 21.32 21.32 21.10 21.27 143,400 -0.06(-0.28%)
Aug 04, 2003 21.62 21.62 20.92 21.32 2,241,900 -0.28(-1.27%)
Aug 01, 2003 21.84 21.84 21.50 21.60 149,600 -0.31(-1.44%)
Jul 31, 2003 21.98 22.08 21.52 21.91 214,700 -0.69(-3.03%)
Jul 30, 2003 22.15 22.60 22.12 22.60 284,200 +0.53(+2.38%)
Jul 29, 2003 21.77 22.08 21.77 22.07 106,800 +0.26(+1.19%)
Jul 28, 2003 21.75 21.93 21.73 21.82 140,000 +0.02(+0.07%)
Jul 25, 2003 21.52 21.80 21.35 21.80 241,600 +0.07(+0.35%)
Jul 24, 2003 21.75 21.75 21.51 21.73 235,400 -0.26(-1.21%)
Jul 23, 2003 21.75 22.06 21.75 21.99 117,900 +0.24(+1.10%)
Jul 22, 2003 22.05 22.07 21.66 21.75 145,600 -0.20(-0.91%)
Jul 21, 2003 22.00 22.12 21.88 21.95 136,200 -0.15(-0.68%)
Jul 18, 2003 21.84 22.11 21.51 22.10 213,300 +0.23(+1.03%)
Jul 17, 2003 22.22 22.23 21.84 21.88 193,400 -0.39(-1.77%)
Jul 16, 2003 22.00 22.27 21.96 22.27 305,600 +0.42(+1.92%)
Jul 15, 2003 21.90 21.98 21.84 21.85 161,600 -0.11(-0.50%)
Jul 14, 2003 21.98 22.00 21.80 21.96 193,000 +0.11(+0.50%)
Jul 11, 2003 21.67 21.86 21.63 21.85 150,900 +0.18(+0.81%)
Jul 10, 2003 21.68 21.70 21.52 21.68 229,500 -0.12(-0.57%)
Jul 09, 2003 21.65 21.84 21.57 21.80 242,300 +0.09(+0.39%)
Jul 08, 2003 21.96 21.96 21.50 21.71 374,200 -0.25(-1.12%)
Jul 07, 2003 21.75 22.12 21.72 21.96 371,900 +0.21(+0.97%)
Jul 03, 2003 21.50 21.75 21.38 21.75 150,300 +0.25(+1.16%)
Jul 02, 2003 21.13 21.50 21.13 21.50 141,900 +0.30(+1.44%)
Jul 01, 2003 21.12 21.20 20.89 21.20 134,200 +0.02(+0.09%)
Jun 30, 2003 20.96 21.18 20.91 21.18 283,300 +0.21(+1.00%)
Jun 27, 2003 21.00 21.05 20.90 20.96 227,800 -0.01(-0.05%)
Jun 26, 2003 20.50 20.98 20.50 20.98 183,700 +0.21(+1.04%)
Jun 25, 2003 20.45 20.76 20.43 20.76 402,000 -0.01(-0.07%)
Jun 24, 2003 20.45 20.80 20.43 20.77 186,700 +0.32(+1.59%)
Jun 23, 2003 20.50 20.50 20.18 20.45 284,900 -0.40(-1.92%)
Jun 20, 2003 20.98 20.99 20.75 20.85 318,600 -0.02(-0.12%)
Jun 19, 2003 20.88 21.03 20.85 20.88 198,400 +0.07(+0.36%)
Jun 18, 2003 20.75 20.90 20.63 20.80 304,200 -0.06(-0.29%)
Jun 17, 2003 21.07 21.15 20.81 20.86 274,500 -0.23(-1.07%)
Jun 16, 2003 20.90 21.12 20.90 21.09 180,700 +0.21(+1.01%)
Jun 13, 2003 21.15 21.16 20.80 20.88 203,500 -0.30(-1.42%)
Jun 12, 2003 21.30 21.36 21.12 21.18 202,100 -0.00(-0.02%)
Jun 11, 2003 20.89 21.20 20.80 21.18 270,200 +0.36(+1.70%)
Jun 10, 2003 20.57 21.00 20.55 20.82 215,800 +0.34(+1.68%)
Jun 09, 2003 20.52 20.55 20.31 20.48 414,500 -0.05(-0.24%)
Jun 06, 2003 20.52 20.66 20.40 20.53 180,100 +0.20(+0.96%)
Jun 05, 2003 20.30 20.41 20.25 20.34 267,800 +0.06(+0.30%)
Jun 04, 2003 19.95 20.37 19.95 20.27 222,100 +0.34(+1.71%)
Jun 03, 2003 19.80 19.99 19.75 19.93 159,400 +0.11(+0.55%)
Jun 02, 2003 19.77 19.92 19.66 19.82 193,000 +0.22(+1.12%)
May 30, 2003 18.98 19.61 18.98 19.61 299,300 +0.58(+3.05%)
May 29, 2003 19.70 19.73 18.98 19.02 360,500 -0.76(-3.84%)
May 28, 2003 19.99 19.99 19.78 19.79 175,800 -0.16(-0.80%)
May 27, 2003 20.07 20.09 19.70 19.95 230,000 -0.08(-0.40%)
May 23, 2003 20.19 20.19 19.96 20.02 224,300 -0.08(-0.37%)
May 22, 2003 19.94 20.11 19.75 20.10 284,100 +0.36(+1.82%)
May 21, 2003 19.55 19.75 19.45 19.74 216,900 +0.26(+1.33%)
May 20, 2003 19.50 19.65 19.40 19.48 253,400 -0.01(-0.05%)
May 19, 2003 19.55 19.66 19.42 19.49 273,900 -0.06(-0.31%)
May 16, 2003 19.23 19.55 19.16 19.55 317,100 +0.22(+1.14%)
May 15, 2003 19.40 19.41 19.16 19.33 200,200 +0.08(+0.42%)
May 14, 2003 19.32 19.35 19.14 19.25 184,100 +0.02(+0.13%)
May 13, 2003 19.35 19.43 19.18 19.23 173,500 -0.10(-0.54%)
May 12, 2003 19.25 19.40 19.20 19.33 175,900 +0.08(+0.42%)
May 09, 2003 19.12 19.25 19.02 19.25 184,100 +0.15(+0.79%)
May 08, 2003 19.02 19.11 18.98 19.10 243,000 -0.04(-0.21%)
May 07, 2003 19.26 19.27 19.12 19.14 174,800 -0.11(-0.60%)
May 06, 2003 19.12 19.29 19.07 19.25 295,300 +0.13(+0.68%)
May 05, 2003 18.82 19.12 18.82 19.12 3,829,800 +0.32(+1.73%)
May 02, 2003 18.65 18.82 18.55 18.80 442,200 +0.30(+1.62%)
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.