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, 2008 35.87 36.91 35.57 35.70 3,134,853 -1.05(-2.86%)
Apr 29, 2008 37.75 37.75 36.25 36.75 3,747,980 -1.60(-4.17%)
Apr 28, 2008 38.22 38.56 38.13 38.35 1,424,315 +0.00(+0.00%)
Apr 25, 2008 38.52 38.75 37.87 38.35 1,690,578 +0.10(+0.26%)
Apr 24, 2008 37.12 38.38 36.85 38.25 2,086,184 +1.32(+3.57%)
Apr 23, 2008 36.64 37.11 36.35 36.93 1,341,727 +0.38(+1.04%)
Apr 22, 2008 36.60 36.97 36.25 36.55 1,762,803 -0.18(-0.49%)
Apr 21, 2008 36.87 37.16 36.55 36.73 1,762,343 -0.41(-1.10%)
Apr 18, 2008 37.95 38.60 36.77 37.14 2,521,481 -0.63(-1.67%)
Apr 17, 2008 36.97 37.90 36.77 37.77 1,593,636 +0.62(+1.67%)
Apr 16, 2008 36.07 37.16 35.74 37.15 2,644,101 +1.45(+4.06%)
Apr 15, 2008 35.54 36.04 35.19 35.70 2,281,961 +0.32(+0.90%)
Apr 14, 2008 35.50 36.20 35.27 35.38 1,614,352 -0.32(-0.90%)
Apr 11, 2008 35.92 36.10 35.51 35.70 2,542,904 -0.39(-1.08%)
Apr 10, 2008 35.14 36.55 34.90 36.09 2,653,707 +0.85(+2.41%)
Apr 09, 2008 35.74 35.74 35.06 35.24 2,281,221 -0.29(-0.82%)
Apr 08, 2008 35.68 36.10 35.21 35.53 2,560,799 -0.33(-0.92%)
Apr 07, 2008 36.59 36.67 35.58 35.86 3,230,842 -0.31(-0.86%)
Apr 04, 2008 36.20 36.48 35.69 36.17 4,315,140 +0.22(+0.61%)
Apr 03, 2008 34.98 36.08 34.73 35.95 3,492,682 +0.93(+2.66%)
Apr 02, 2008 34.76 35.25 33.95 35.02 3,923,142 +0.45(+1.30%)
Apr 01, 2008 34.01 34.69 33.52 34.57 5,573,341 +0.76(+2.25%)
Mar 31, 2008 32.85 34.00 32.55 33.81 7,506,950 +0.99(+3.02%)
Mar 28, 2008 34.09 34.12 32.53 32.82 11,171,782 -1.23(-3.61%)
Mar 27, 2008 34.42 34.63 33.83 34.05 4,148,370 +0.05(+0.15%)
Mar 26, 2008 32.81 34.44 32.80 34.00 4,195,219 +0.68(+2.04%)
Mar 25, 2008 33.15 33.34 32.65 33.32 4,148,894 +0.21(+0.63%)
Mar 24, 2008 32.95 33.63 32.35 33.11 7,101,542 +1.37(+4.32%)
Mar 21, 2008 30.74 31.77 30.70 31.74 1,825,854 +0.00(+0.00%)
Mar 20, 2008 30.74 31.77 30.70 31.74 1,812,454 +0.91(+2.95%)
Mar 19, 2008 31.41 31.82 30.74 30.83 2,147,143 -0.65(-2.06%)
Mar 18, 2008 30.67 31.52 30.34 31.48 2,690,782 +1.36(+4.52%)
Mar 17, 2008 29.65 30.59 29.32 30.12 2,674,735 +0.20(+0.67%)
Mar 14, 2008 29.41 30.55 28.70 29.92 2,336,972 +0.85(+2.92%)
Mar 13, 2008 28.77 29.34 28.24 29.07 1,839,634 -0.27(-0.92%)
Mar 12, 2008 29.95 30.48 28.94 29.34 1,497,918 -0.31(-1.05%)
Mar 11, 2008 27.91 29.77 27.91 29.65 2,557,507 +1.95(+7.04%)
Mar 10, 2008 27.04 27.91 27.04 27.70 1,831,558 -0.25(-0.89%)
Mar 07, 2008 27.75 28.28 26.80 27.95 1,305,334 +0.32(+1.16%)
Mar 06, 2008 28.90 29.00 27.56 27.63 1,267,053 -1.30(-4.49%)
Mar 05, 2008 29.16 29.61 28.55 28.93 859,400 -0.28(-0.96%)
Mar 04, 2008 29.33 29.54 28.50 29.21 1,691,634 -0.19(-0.65%)
Mar 03, 2008 29.41 29.49 28.77 29.40 1,762,956 +0.22(+0.75%)
Feb 29, 2008 28.96 29.64 28.93 29.18 1,826,967 -0.05(-0.17%)
Feb 28, 2008 28.95 29.46 28.94 29.23 1,267,818 -0.03(-0.10%)
Feb 27, 2008 29.03 29.72 29.03 29.26 1,041,300 -0.24(-0.81%)
Feb 26, 2008 29.48 29.76 28.97 29.50 1,862,684 -0.18(-0.61%)
Feb 25, 2008 29.49 29.80 28.91 29.68 1,500,860 +0.32(+1.09%)
Feb 22, 2008 28.59 29.36 28.15 29.36 1,414,453 +0.80(+2.80%)
Feb 21, 2008 30.00 30.13 28.56 28.56 1,275,534 -1.25(-4.19%)
Feb 20, 2008 28.38 29.82 28.38 29.81 1,379,042 +0.92(+3.18%)
Feb 19, 2008 29.67 30.00 28.85 28.89 1,279,132 -0.75(-2.53%)
Feb 18, 2008 28.50 29.74 28.50 29.64 0 +0.00(+0.00%)
Feb 15, 2008 28.50 29.74 28.50 29.64 1,020,700 +0.68(+2.35%)
Feb 14, 2008 29.80 30.00 28.93 28.96 1,003,752 -0.55(-1.86%)
Feb 13, 2008 29.31 29.64 28.32 29.51 1,438,005 +0.61(+2.11%)
Feb 12, 2008 28.46 29.65 28.05 28.90 1,650,915 -0.44(-1.50%)
Feb 11, 2008 30.00 30.13 29.15 29.34 1,436,756 -0.77(-2.56%)
Feb 08, 2008 29.93 31.00 29.65 30.11 2,712,027 -0.36(-1.18%)
Feb 07, 2008 29.07 30.48 28.85 30.47 1,413,894 +1.31(+4.49%)
Feb 06, 2008 29.55 29.76 28.75 29.16 1,464,807 +0.05(+0.17%)
Feb 05, 2008 30.50 30.50 29.05 29.11 1,791,705 -1.75(-5.67%)
Feb 04, 2008 31.38 31.38 30.50 30.86 2,058,803 -0.74(-2.34%)
Feb 01, 2008 30.27 31.84 29.90 31.60 1,859,226 +1.23(+4.05%)
Jan 31, 2008 30.22 30.59 29.68 30.37 2,308,578 +0.06(+0.20%)
Jan 30, 2008 31.01 33.00 30.18 30.31 1,651,858 -0.79(-2.54%)
Jan 29, 2008 32.50 32.92 30.86 31.10 1,533,681 -1.18(-3.66%)
Jan 28, 2008 32.21 32.34 30.54 32.28 1,982,004 +0.33(+1.03%)
Jan 25, 2008 32.66 33.14 31.77 31.95 1,325,217 -0.71(-2.17%)
Jan 24, 2008 33.71 33.94 32.12 32.66 1,466,960 -1.12(-3.32%)
Jan 23, 2008 30.40 33.92 30.40 33.78 2,482,077 +2.59(+8.30%)
Jan 22, 2008 28.27 31.36 27.66 31.19 2,141,320 +1.03(+3.42%)
Jan 21, 2008 30.80 31.17 29.62 30.16 0 +0.00(+0.00%)
Jan 18, 2008 30.80 31.17 29.62 30.16 1,663,951 -0.44(-1.44%)
Jan 17, 2008 30.77 31.35 30.43 30.60 1,291,100 -0.47(-1.51%)
Jan 16, 2008 30.56 31.50 30.54 31.07 1,600,470 +0.15(+0.49%)
Jan 15, 2008 31.16 31.72 30.45 30.92 1,395,869 -0.63(-2.00%)
Jan 14, 2008 31.13 32.00 30.63 31.55 1,208,000 +0.29(+0.93%)
Jan 11, 2008 30.54 31.72 30.30 31.26 1,687,934 +0.04(+0.13%)
Jan 10, 2008 29.67 31.78 29.05 31.22 2,454,958 +1.20(+4.00%)
Jan 09, 2008 29.48 30.17 28.19 30.02 2,672,859 +0.32(+1.08%)
Jan 08, 2008 30.80 31.56 29.67 29.70 1,900,565 -1.09(-3.54%)
Jan 07, 2008 31.17 31.17 30.11 30.79 2,052,860 -0.05(-0.16%)
Jan 04, 2008 32.37 32.52 30.71 30.84 2,476,300 -1.77(-5.43%)
Jan 03, 2008 34.15 34.41 32.51 32.61 1,649,411 -1.79(-5.20%)
Jan 02, 2008 34.44 35.14 33.83 34.40 1,422,553 -0.38(-1.09%)
Jan 01, 2008 34.00 34.78 33.95 34.78 1,348,200 +0.00(+0.00%)
Dec 31, 2007 34.00 34.78 33.95 34.78 1,348,200 +0.45(+1.31%)
Dec 28, 2007 34.04 34.85 33.95 34.33 1,326,145 +0.13(+0.38%)
Dec 27, 2007 34.25 34.63 33.87 34.20 1,315,348 -0.12(-0.35%)
Dec 26, 2007 34.08 34.50 33.75 34.32 1,098,220 +0.02(+0.06%)
Dec 24, 2007 32.51 34.56 32.31 34.30 700,700 +2.09(+6.49%)
Dec 21, 2007 31.79 32.50 31.45 32.21 1,494,997 +0.42(+1.32%)
Dec 20, 2007 30.91 31.79 30.78 31.79 1,473,416 +0.89(+2.88%)
Dec 19, 2007 30.11 31.22 29.90 30.90 1,875,593 +1.10(+3.69%)
Dec 18, 2007 30.40 30.74 29.30 29.80 1,600,626 -0.31(-1.03%)
Dec 17, 2007 31.40 31.52 30.02 30.11 1,377,800 -1.41(-4.47%)
Dec 14, 2007 32.05 32.90 31.49 31.52 1,269,894 -0.98(-3.02%)
Dec 13, 2007 32.81 32.81 31.85 32.50 1,756,805 -0.36(-1.10%)
Dec 12, 2007 33.97 34.44 32.50 32.86 1,083,569 -0.25(-0.76%)
Dec 11, 2007 34.83 35.24 33.10 33.11 1,149,576 -2.03(-5.78%)
Dec 10, 2007 34.40 35.17 34.28 35.14 1,293,138 +0.69(+2.00%)
Dec 07, 2007 34.73 34.73 34.14 34.45 1,459,160 +0.05(+0.15%)
Dec 06, 2007 32.50 34.54 32.50 34.40 888,500 +1.64(+5.01%)
Dec 05, 2007 31.64 32.88 31.64 32.76 975,540 +1.17(+3.70%)
Dec 04, 2007 32.70 32.70 31.47 31.59 1,034,600 -1.27(-3.86%)
Dec 03, 2007 33.65 33.65 32.76 32.86 885,460 -0.59(-1.76%)
Nov 30, 2007 33.68 34.24 33.08 33.45 1,658,700 +0.45(+1.36%)
Nov 29, 2007 33.01 33.19 32.45 33.00 1,116,352 -0.22(-0.66%)
Nov 28, 2007 31.36 33.43 31.36 33.22 1,727,338 +1.82(+5.80%)
Nov 27, 2007 31.00 31.68 30.75 31.40 3,221,160 +0.65(+2.11%)
Nov 26, 2007 31.59 31.96 30.68 30.75 1,846,397 -1.20(-3.76%)
Nov 23, 2007 31.24 32.10 29.35 31.95 802,250 +0.68(+2.17%)
Nov 21, 2007 30.41 31.50 29.89 31.27 1,317,350 +0.83(+2.73%)
Nov 20, 2007 30.99 32.08 29.95 30.44 1,493,203 -0.60(-1.93%)
Nov 19, 2007 32.44 32.44 31.02 31.04 1,256,118 -1.44(-4.43%)
Nov 16, 2007 32.40 32.59 31.54 32.48 1,120,300 +0.40(+1.25%)
Nov 15, 2007 32.58 32.80 31.60 32.08 872,600 -0.46(-1.41%)
Nov 14, 2007 33.02 34.01 32.49 32.54 695,786 -0.58(-1.75%)
Nov 13, 2007 31.89 33.33 31.52 33.12 1,077,880 +1.71(+5.44%)
Nov 12, 2007 31.00 32.00 30.73 31.41 1,141,305 +0.51(+1.65%)
Nov 09, 2007 30.90 31.42 30.54 30.90 2,232,338 -0.18(-0.58%)
Nov 08, 2007 30.50 31.22 30.29 31.08 1,064,617 +0.48(+1.57%)
Nov 07, 2007 31.49 31.49 30.50 30.60 1,261,957 -0.95(-3.01%)
Nov 06, 2007 30.94 31.71 30.94 31.55 971,568 +0.59(+1.91%)
Nov 05, 2007 30.63 31.32 30.43 30.96 10,647,094 -0.22(-0.71%)
Nov 02, 2007 32.25 32.25 30.84 31.18 1,374,200 -0.77(-2.41%)
Nov 01, 2007 33.20 33.20 31.70 31.95 1,486,500 -2.09(-6.14%)
Oct 31, 2007 33.95 34.10 33.01 34.04 1,546,600 +0.24(+0.71%)
Oct 30, 2007 34.40 34.49 33.16 33.80 1,490,400 -0.41(-1.20%)
Oct 29, 2007 34.43 34.82 34.05 34.21 1,797,300 +0.06(+0.18%)
Oct 26, 2007 33.97 34.38 33.54 34.15 671,300 +0.42(+1.25%)
Oct 25, 2007 33.69 33.85 32.98 33.73 1,084,200 +0.36(+1.08%)
Oct 24, 2007 33.20 33.59 32.74 33.37 823,100 -0.18(-0.54%)
Oct 23, 2007 33.04 33.74 32.90 33.55 1,125,600 +0.78(+2.38%)
Oct 22, 2007 31.75 32.77 31.25 32.77 1,490,600 +0.97(+3.05%)
Oct 19, 2007 32.90 33.22 31.79 31.80 1,375,700 -1.31(-3.96%)
Oct 18, 2007 33.24 33.55 32.28 33.11 1,106,800 -0.37(-1.11%)
Oct 17, 2007 33.95 34.00 32.59 33.48 799,300 +0.06(+0.18%)
Oct 16, 2007 33.72 33.72 33.16 33.42 644,900 -0.55(-1.62%)
Oct 15, 2007 34.50 34.62 33.82 33.97 857,500 -0.67(-1.93%)
Oct 12, 2007 34.62 35.04 34.55 34.64 542,100 -0.11(-0.32%)
Oct 11, 2007 34.79 35.18 34.62 34.75 1,107,300 +0.01(+0.03%)
Oct 10, 2007 34.94 34.99 34.51 34.74 1,106,200 -0.06(-0.17%)
Oct 09, 2007 34.76 34.99 34.39 34.80 1,272,000 +0.04(+0.12%)
Oct 08, 2007 34.78 34.84 34.12 34.76 753,500 -0.01(-0.03%)
Oct 05, 2007 34.11 34.84 33.92 34.77 1,178,300 +0.69(+2.02%)
Oct 04, 2007 33.95 34.22 33.81 34.08 1,380,900 +0.17(+0.50%)
Oct 03, 2007 33.63 34.21 33.60 33.91 2,102,370 -1.08(-3.09%)
Oct 02, 2007 34.38 35.04 34.14 34.99 936,300 +0.77(+2.25%)
Oct 01, 2007 33.16 34.34 33.11 34.22 1,721,300 +1.05(+3.17%)
Sep 28, 2007 33.00 33.35 32.56 33.17 1,172,000 +0.24(+0.73%)
Sep 27, 2007 32.85 33.09 32.61 32.93 851,600 +0.20(+0.61%)
Sep 26, 2007 32.07 32.78 32.00 32.73 1,562,100 -0.12(-0.37%)
Sep 25, 2007 33.18 33.22 32.70 32.85 1,537,300 -0.37(-1.11%)
Sep 24, 2007 32.58 33.47 32.31 33.22 1,964,000 +0.58(+1.78%)
Sep 21, 2007 32.50 33.67 32.19 32.64 3,723,300 +0.32(+0.99%)
Sep 20, 2007 33.00 33.12 32.19 32.32 1,391,500 -0.68(-2.06%)
Sep 19, 2007 33.89 34.49 32.31 33.00 2,511,800 -0.88(-2.60%)
Sep 18, 2007 33.06 34.26 32.48 33.88 1,550,800 +0.82(+2.48%)
Sep 17, 2007 32.88 33.22 32.61 33.06 958,500 -0.17(-0.51%)
Sep 14, 2007 32.04 33.25 31.80 33.23 1,337,600 +1.19(+3.71%)
Sep 13, 2007 31.28 32.04 31.16 32.04 1,158,100 +0.79(+2.53%)
Sep 12, 2007 31.01 31.31 30.86 31.25 1,306,900 +0.05(+0.16%)
Sep 11, 2007 29.82 31.56 30.15 31.20 1,347,600 +1.38(+4.63%)
Sep 10, 2007 29.74 30.33 29.37 29.82 1,441,300 -0.14(-0.47%)
Sep 07, 2007 30.67 30.67 29.81 29.96 963,200 -0.46(-1.51%)
Sep 06, 2007 30.44 30.69 30.13 30.42 672,600 -0.02(-0.07%)
Sep 05, 2007 30.48 31.01 30.15 30.44 1,104,600 -0.27(-0.88%)
Sep 04, 2007 30.51 30.97 30.24 30.71 1,140,800 +0.29(+0.95%)
Aug 31, 2007 29.90 30.93 29.90 30.42 2,091,600 +0.49(+1.64%)
Aug 30, 2007 29.22 29.94 28.88 29.93 1,246,900 +0.71(+2.43%)
Aug 29, 2007 28.30 29.25 28.23 29.22 1,090,500 +1.14(+4.06%)
Aug 28, 2007 29.15 29.32 28.08 28.08 1,172,900 -1.11(-3.80%)
Aug 27, 2007 29.38 29.61 29.11 29.19 925,400 -0.07(-0.24%)
Aug 24, 2007 29.28 29.53 29.00 29.26 802,900 -0.09(-0.31%)
Aug 23, 2007 29.24 29.61 28.82 29.35 1,197,100 +0.30(+1.03%)
Aug 22, 2007 28.57 29.25 28.52 29.05 1,343,800 +0.83(+2.94%)
Aug 21, 2007 28.22 28.50 28.00 28.22 1,948,900 -0.27(-0.95%)
Aug 20, 2007 27.82 29.00 27.70 28.49 1,474,700 +0.54(+1.93%)
Aug 17, 2007 27.70 28.10 26.95 27.95 1,861,700 +1.70(+6.48%)
Aug 16, 2007 26.20 26.87 25.60 26.25 2,141,100 +0.00(+0.00%)
Aug 15, 2007 26.09 27.06 25.80 26.25 1,401,735 -0.05(-0.19%)
Aug 14, 2007 26.83 26.90 26.18 26.30 1,468,436 -0.53(-1.98%)
Aug 13, 2007 27.91 28.87 26.78 26.83 1,529,800 -1.08(-3.87%)
Aug 10, 2007 27.63 28.11 26.73 27.91 1,698,900 -0.16(-0.57%)
Aug 09, 2007 28.49 29.44 27.63 28.07 2,163,500 -0.88(-3.04%)
Aug 08, 2007 27.75 29.00 27.65 28.95 2,201,700 +1.51(+5.50%)
Aug 07, 2007 26.52 27.71 26.16 27.44 1,935,206 +0.92(+3.47%)
Aug 06, 2007 25.87 26.52 25.30 26.52 12,230,985 +0.62(+2.39%)
Aug 03, 2007 26.15 26.91 25.76 25.90 1,375,500 -1.01(-3.75%)
Aug 02, 2007 26.20 27.05 26.20 26.91 1,904,100 -0.06(-0.22%)
Aug 01, 2007 27.78 27.90 26.21 26.97 2,405,300 -0.27(-0.99%)
Jul 31, 2007 26.23 27.85 27.07 27.24 2,648,420 +1.01(+3.85%)
Jul 30, 2007 26.50 26.73 26.12 26.23 1,901,530 +0.47(+1.82%)
Jul 27, 2007 25.57 26.41 25.11 25.76 2,306,900 -0.66(-2.50%)
Jul 26, 2007 26.70 26.90 25.91 26.42 1,793,791 -0.57(-2.11%)
Jul 25, 2007 27.73 27.89 26.72 26.99 1,512,179 -0.46(-1.68%)
Jul 24, 2007 27.80 28.24 27.33 27.45 1,401,545 -0.83(-2.93%)
Jul 23, 2007 29.50 29.64 28.28 28.28 1,096,600 -0.99(-3.38%)
Jul 20, 2007 29.85 30.00 29.26 29.27 1,333,867 -0.58(-1.94%)
Jul 19, 2007 29.71 29.97 29.60 29.85 601,000 +0.01(+0.03%)
Jul 18, 2007 29.81 29.86 29.13 29.84 799,100 +0.03(+0.10%)
Jul 17, 2007 30.05 30.26 29.69 29.81 834,800 -0.21(-0.70%)
Jul 16, 2007 30.34 30.56 29.97 30.02 744,812 -0.51(-1.67%)
Jul 13, 2007 30.19 30.60 29.92 30.53 726,080 +0.42(+1.39%)
Jul 12, 2007 29.75 30.15 29.65 30.11 848,700 +0.36(+1.21%)
Jul 11, 2007 29.95 29.96 29.08 29.75 1,333,323 -0.37(-1.23%)
Jul 10, 2007 30.70 30.72 30.02 30.12 1,148,200 -0.68(-2.21%)
Jul 09, 2007 30.74 30.95 30.63 30.80 760,500 -0.04(-0.13%)
Jul 06, 2007 30.22 31.04 29.93 30.84 1,123,200 +0.39(+1.28%)
Jul 05, 2007 30.40 30.58 30.08 30.45 984,000 +0.42(+1.40%)
Jul 03, 2007 29.89 30.13 29.85 30.03 725,300 +0.33(+1.11%)
Jul 02, 2007 29.00 29.70 29.00 29.70 962,800 +0.77(+2.66%)
Jun 29, 2007 29.40 29.86 28.84 28.93 1,270,493 -0.40(-1.36%)
Jun 28, 2007 29.35 29.69 29.15 29.33 1,651,339 +0.08(+0.27%)
Jun 27, 2007 28.33 29.73 28.20 29.25 1,533,800 +0.86(+3.03%)
Jun 26, 2007 28.70 28.78 28.25 28.39 1,048,036 -0.13(-0.46%)
Jun 25, 2007 28.70 28.95 28.44 28.52 1,631,500 -0.28(-0.97%)
Jun 22, 2007 28.94 29.11 28.60 28.80 960,100 -0.15(-0.52%)
Jun 21, 2007 28.42 29.11 28.02 28.95 1,372,400 +0.36(+1.26%)
Jun 20, 2007 28.99 29.16 28.50 28.59 1,106,200 -0.41(-1.41%)
Jun 19, 2007 28.80 29.00 28.61 29.00 1,615,300 +0.04(+0.14%)
Jun 18, 2007 29.95 29.95 28.90 28.96 1,436,900 -0.81(-2.72%)
Jun 15, 2007 29.56 30.10 29.50 29.77 810,500 +0.32(+1.09%)
Jun 14, 2007 29.84 30.08 29.29 29.45 850,400 -0.55(-1.83%)
Jun 13, 2007 29.57 30.01 29.54 30.00 1,064,000 +0.43(+1.45%)
Jun 12, 2007 30.04 30.66 29.51 29.57 1,243,600 -0.47(-1.56%)
Jun 11, 2007 30.34 30.36 29.31 30.04 1,969,890 -0.47(-1.54%)
Jun 08, 2007 30.59 30.62 30.11 30.51 1,364,100 -0.03(-0.10%)
Jun 07, 2007 31.42 31.50 30.36 30.54 1,339,800 -1.10(-3.48%)
Jun 06, 2007 31.30 31.97 31.14 31.64 937,600 +0.09(+0.29%)
Jun 05, 2007 32.24 32.34 31.54 31.55 1,196,646 -0.70(-2.17%)
Jun 04, 2007 31.95 32.39 31.80 32.25 1,891,384 -0.16(-0.49%)
Jun 01, 2007 32.75 32.83 32.22 32.41 586,100 -0.26(-0.80%)
May 31, 2007 33.25 33.49 32.58 32.67 1,188,000 -0.32(-0.97%)
May 30, 2007 32.24 33.19 32.10 32.99 1,298,760 +0.95(+2.97%)
May 29, 2007 31.51 32.62 31.51 32.04 1,239,650 +0.84(+2.69%)
May 25, 2007 31.20 31.42 31.01 31.20 992,100 +0.05(+0.16%)
May 24, 2007 31.30 31.43 30.69 31.15 1,779,319 -0.24(-0.76%)
May 23, 2007 32.03 32.17 31.37 31.39 1,205,722 -0.42(-1.32%)
May 22, 2007 31.27 32.05 31.25 31.81 1,307,000 +0.42(+1.34%)
May 21, 2007 31.15 31.89 31.00 31.39 2,341,802 -0.11(-0.35%)
May 18, 2007 31.76 31.79 30.99 31.50 1,765,860 -0.22(-0.69%)
May 17, 2007 32.07 32.00 31.32 31.72 2,232,770 -0.35(-1.09%)
May 16, 2007 32.91 32.91 31.78 32.07 1,902,881 -0.84(-2.55%)
May 15, 2007 33.40 33.75 32.88 32.91 1,275,100 -0.36(-1.08%)
May 14, 2007 33.60 33.77 33.12 33.27 1,789,360 -0.63(-1.86%)
May 11, 2007 33.90 34.09 33.71 33.90 679,851 +0.27(+0.80%)
May 10, 2007 34.40 34.46 33.57 33.63 982,400 -0.83(-2.41%)
May 09, 2007 34.35 34.78 34.25 34.46 993,000 -0.03(-0.09%)
May 08, 2007 34.41 34.64 34.10 34.49 1,500,100 +0.22(+0.64%)
May 07, 2007 33.90 34.43 33.90 34.27 15,859,878 -0.10(-0.29%)
May 04, 2007 34.87 34.87 34.30 34.37 959,488 -0.50(-1.43%)
May 03, 2007 34.87 35.10 34.64 34.87 1,124,900 -0.28(-0.80%)
May 02, 2007 35.00 35.24 34.71 35.15 1,311,555 +0.29(+0.83%)
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.