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, 2015 40.96 41.23 39.94 40.29 6,386,917 -0.99(-2.40%)
Apr 29, 2015 41.88 42.10 41.07 41.28 3,129,384 -1.09(-2.57%)
Apr 28, 2015 42.26 42.44 42.01 42.37 1,897,922 -0.04(-0.09%)
Apr 27, 2015 42.42 42.78 42.28 42.41 2,687,344 -0.04(-0.09%)
Apr 24, 2015 42.61 42.75 42.33 42.45 1,653,692 -0.12(-0.28%)
Apr 23, 2015 42.19 42.71 42.07 42.57 2,525,065 +0.38(+0.90%)
Apr 22, 2015 42.78 42.85 42.02 42.19 4,274,362 -0.66(-1.54%)
Apr 21, 2015 43.22 43.46 42.61 42.85 2,819,962 -0.48(-1.11%)
Apr 20, 2015 43.23 43.54 43.01 43.33 2,898,901 +0.11(+0.25%)
Apr 17, 2015 43.00 43.56 42.90 43.22 3,512,360 +0.16(+0.37%)
Apr 16, 2015 42.77 43.30 42.60 43.06 3,226,730 +0.05(+0.12%)
Apr 15, 2015 42.70 43.41 42.60 43.01 5,494,271 +0.31(+0.73%)
Apr 14, 2015 42.77 42.94 42.58 42.70 1,671,896 +0.32(+0.76%)
Apr 13, 2015 42.66 42.73 42.38 42.38 1,985,383 -0.26(-0.61%)
Apr 10, 2015 43.12 43.34 42.45 42.64 2,433,740 -0.18(-0.42%)
Apr 09, 2015 43.74 43.86 42.65 42.82 2,851,855 -1.10(-2.50%)
Apr 08, 2015 44.02 44.17 43.76 43.92 2,658,043 -0.31(-0.70%)
Apr 07, 2015 44.62 44.68 44.04 44.23 3,713,853 -0.36(-0.81%)
Apr 06, 2015 44.41 44.78 44.10 44.59 3,682,364 +0.60(+1.36%)
Apr 02, 2015 43.57 43.99 43.99 43.99 3,635,700 +0.39(+0.89%)
Apr 01, 2015 43.15 43.75 42.79 43.60 4,154,507 +0.39(+0.90%)
Mar 31, 2015 43.90 44.25 43.16 43.21 4,580,856 -0.60(-1.37%)
Mar 30, 2015 42.57 43.82 42.36 43.81 5,549,022 +1.66(+3.94%)
Mar 27, 2015 41.93 42.32 41.82 42.15 3,216,552 +0.30(+0.72%)
Mar 26, 2015 41.71 42.12 41.62 41.85 4,148,741 +0.04(+0.10%)
Mar 25, 2015 42.42 42.72 41.63 41.81 3,231,178 -0.65(-1.53%)
Mar 24, 2015 42.37 42.62 42.05 42.46 3,760,114 +0.04(+0.09%)
Mar 23, 2015 42.50 42.97 42.38 42.42 2,633,035 -0.02(-0.05%)
Mar 20, 2015 41.17 42.50 41.04 42.44 4,874,658 +1.20(+2.91%)
Mar 19, 2015 41.51 41.97 41.23 41.24 2,740,773 -0.42(-1.01%)
Mar 18, 2015 40.78 41.78 40.50 41.66 4,176,922 +0.91(+2.23%)
Mar 17, 2015 40.56 41.05 40.28 40.75 2,991,715 +0.19(+0.47%)
Mar 16, 2015 40.35 40.97 40.35 40.56 3,846,589 +0.37(+0.92%)
Mar 13, 2015 40.33 40.45 40.07 40.19 3,242,194 -0.14(-0.35%)
Mar 12, 2015 40.25 40.57 40.13 40.33 14,000,692 +0.35(+0.88%)
Mar 11, 2015 40.63 40.69 39.88 39.98 5,168,486 -0.65(-1.60%)
Mar 10, 2015 40.84 40.97 40.59 40.63 2,200,221 -0.01(-0.02%)
Mar 09, 2015 40.54 40.85 40.41 40.64 2,320,541 +0.30(+0.74%)
Mar 06, 2015 41.31 41.31 40.18 40.34 4,254,641 -1.60(-3.81%)
Mar 05, 2015 41.97 42.75 41.91 41.94 3,103,580 +0.16(+0.38%)
Mar 04, 2015 42.20 42.22 41.67 41.78 1,975,448 -0.44(-1.04%)
Mar 03, 2015 42.07 42.34 41.78 42.22 2,217,741 +0.04(+0.09%)
Mar 02, 2015 42.40 42.84 42.10 42.18 2,861,589 -0.18(-0.42%)
Feb 27, 2015 41.89 42.39 41.56 42.36 2,561,223 +0.58(+1.39%)
Feb 26, 2015 42.32 42.32 41.65 41.78 3,062,580 -0.52(-1.23%)
Feb 25, 2015 42.67 42.73 41.87 42.30 3,373,432 +0.14(+0.33%)
Feb 24, 2015 43.27 43.36 42.05 42.16 5,307,131 -1.57(-3.59%)
Feb 23, 2015 43.39 43.74 43.25 43.73 3,528,624 +0.27(+0.62%)
Feb 20, 2015 43.06 43.55 42.95 43.46 4,602,766 +0.50(+1.16%)
Feb 19, 2015 43.49 43.55 42.86 42.96 2,799,181 -0.59(-1.35%)
Feb 18, 2015 43.06 43.55 42.58 43.55 2,825,293 +0.57(+1.33%)
Feb 17, 2015 43.04 43.59 42.74 42.98 3,404,703 +0.11(+0.26%)
Feb 13, 2015 42.71 42.87 42.87 42.87 3,287,800 +0.20(+0.47%)
Feb 12, 2015 42.66 42.95 42.42 42.67 3,221,544 +0.08(+0.19%)
Feb 11, 2015 42.88 43.28 42.30 42.59 3,866,851 -0.09(-0.21%)
Feb 10, 2015 43.01 43.10 41.55 42.68 8,771,681 -0.96(-2.20%)
Feb 09, 2015 43.82 44.14 43.61 43.64 2,865,833 -0.18(-0.41%)
Feb 06, 2015 45.29 45.29 43.62 43.82 4,603,073 -1.38(-3.05%)
Feb 05, 2015 44.96 45.23 44.50 45.20 3,701,136 -0.16(-0.35%)
Feb 04, 2015 46.52 46.54 45.30 45.36 5,656,435 -1.45(-3.10%)
Feb 03, 2015 47.15 47.30 46.28 46.81 3,169,993 -0.37(-0.78%)
Feb 02, 2015 47.26 47.28 46.15 47.18 3,156,937 -0.11(-0.23%)
Jan 30, 2015 48.18 48.29 47.22 47.29 6,476,818 -0.66(-1.38%)
Jan 29, 2015 47.97 48.22 47.65 47.95 2,855,954 +0.07(+0.15%)
Jan 28, 2015 48.12 48.61 47.85 47.88 3,041,823 -0.08(-0.17%)
Jan 27, 2015 47.92 48.25 47.85 47.96 2,004,714 -0.13(-0.27%)
Jan 26, 2015 47.91 48.15 47.56 48.09 2,689,031 -0.06(-0.12%)
Jan 23, 2015 48.21 48.44 47.88 48.15 3,548,133 +0.12(+0.25%)
Jan 22, 2015 47.75 48.12 47.34 48.03 4,044,233 +0.55(+1.16%)
Jan 21, 2015 48.05 48.05 47.11 47.48 4,241,414 -0.69(-1.43%)
Jan 20, 2015 49.56 49.61 47.96 48.17 4,406,320 -0.04(-0.08%)
Jan 16, 2015 48.20 48.53 47.80 48.21 3,457,433 +0.05(+0.10%)
Jan 15, 2015 47.74 48.39 47.39 48.16 3,792,874 +0.42(+0.88%)
Jan 14, 2015 46.95 47.80 46.77 47.74 3,607,192 +0.53(+1.12%)
Jan 13, 2015 47.44 47.74 47.04 47.21 2,975,401 -0.09(-0.19%)
Jan 12, 2015 46.75 47.43 46.65 47.30 2,661,821 +0.74(+1.59%)
Jan 09, 2015 46.56 46.92 45.94 46.56 3,443,326 +0.05(+0.11%)
Jan 08, 2015 47.33 47.67 46.26 46.51 5,943,256 -0.63(-1.34%)
Jan 07, 2015 46.40 47.32 46.10 47.14 3,902,440 +0.98(+2.12%)
Jan 06, 2015 45.53 46.43 45.50 46.16 5,033,402 +0.86(+1.90%)
Jan 05, 2015 44.58 45.43 44.57 45.30 3,947,015 +0.45(+1.00%)
Jan 02, 2015 44.28 45.10 44.16 44.85 2,204,594 +0.82(+1.86%)
Dec 31, 2014 44.90 44.03 44.03 44.03 2,157,000 -0.66(-1.48%)
Dec 30, 2014 44.60 44.92 44.35 44.69 1,535,518 +0.11(+0.25%)
Dec 29, 2014 44.29 44.74 44.29 44.58 2,137,008 +0.31(+0.70%)
Dec 26, 2014 44.11 44.40 44.01 44.27 1,531,312 +0.27(+0.61%)
Dec 24, 2014 44.45 44.00 44.00 44.00 1,697,100 -0.45(-1.01%)
Dec 23, 2014 45.62 45.73 44.32 44.45 3,444,362 -1.13(-2.48%)
Dec 22, 2014 45.16 45.70 44.99 45.58 3,845,903 +0.49(+1.09%)
Dec 19, 2014 45.08 45.37 44.83 45.09 5,279,294 +0.19(+0.42%)
Dec 18, 2014 45.38 45.38 44.59 44.90 3,938,597 -0.29(-0.64%)
Dec 17, 2014 44.62 45.34 44.46 45.19 3,555,971 +0.67(+1.50%)
Dec 16, 2014 44.79 45.03 44.45 44.52 2,395,157 -0.17(-0.38%)
Dec 15, 2014 45.38 45.55 44.66 44.69 2,853,789 -0.66(-1.46%)
Dec 12, 2014 45.21 46.07 45.21 45.35 2,923,053 +0.05(+0.11%)
Dec 11, 2014 45.42 45.60 45.16 45.30 2,279,450 +0.04(+0.09%)
Dec 10, 2014 45.00 45.41 44.79 45.26 2,810,252 +0.23(+0.51%)
Dec 09, 2014 44.55 45.22 44.48 45.03 2,151,851 +0.20(+0.45%)
Dec 08, 2014 44.38 45.00 44.30 44.83 3,394,503 +0.53(+1.20%)
Dec 05, 2014 45.25 45.25 44.01 44.30 3,430,136 -1.27(-2.79%)
Dec 04, 2014 45.46 45.69 45.20 45.57 2,507,495 +0.11(+0.24%)
Dec 03, 2014 45.52 45.57 45.13 45.46 2,549,754 +0.03(+0.07%)
Dec 02, 2014 45.25 45.50 44.78 45.43 3,319,093 +0.01(+0.02%)
Dec 01, 2014 44.76 45.55 44.67 45.42 3,383,315 +0.62(+1.38%)
Nov 28, 2014 44.59 45.19 44.46 44.80 1,292,135 +0.33(+0.74%)
Nov 26, 2014 43.92 44.47 44.47 44.47 2,285,500 +0.70(+1.60%)
Nov 25, 2014 43.88 43.94 43.46 43.77 3,299,002 +0.04(+0.09%)
Nov 24, 2014 43.76 44.00 43.68 43.73 1,509,399 -0.12(-0.27%)
Nov 21, 2014 43.37 43.85 43.30 43.85 2,327,491 +0.67(+1.55%)
Nov 20, 2014 43.24 43.31 42.86 43.18 2,936,742 -0.04(-0.09%)
Nov 19, 2014 44.19 44.19 43.17 43.22 3,425,498 -0.82(-1.86%)
Nov 18, 2014 44.21 44.31 43.96 44.04 2,269,810 -0.13(-0.29%)
Nov 17, 2014 43.64 44.19 43.62 44.17 2,115,354 +0.59(+1.35%)
Nov 14, 2014 43.83 43.84 43.38 43.58 2,183,133 -0.34(-0.77%)
Nov 13, 2014 43.86 43.98 43.43 43.92 2,534,271 +0.62(+1.43%)
Nov 12, 2014 43.31 43.49 42.92 43.30 1,839,737 -0.07(-0.16%)
Nov 11, 2014 43.52 43.52 42.95 43.37 1,261,079 -0.10(-0.23%)
Nov 10, 2014 43.08 43.53 43.06 43.47 2,006,574 +0.28(+0.65%)
Nov 07, 2014 43.23 43.39 42.91 43.19 2,002,269 +0.07(+0.16%)
Nov 06, 2014 43.89 44.00 43.04 43.12 2,424,420 -1.37(-3.08%)
Nov 05, 2014 44.55 44.55 44.00 44.49 2,361,533 +0.11(+0.25%)
Nov 04, 2014 44.10 44.59 43.90 44.38 2,866,976 +0.43(+0.98%)
Nov 03, 2014 44.00 44.10 43.59 43.95 3,085,002 -0.02(-0.05%)
Oct 31, 2014 44.02 44.02 43.59 43.97 2,780,589 +0.38(+0.87%)
Oct 30, 2014 42.98 43.59 42.93 43.59 1,603,016 +0.44(+1.02%)
Oct 29, 2014 43.25 43.36 42.78 43.15 1,943,272 -0.22(-0.51%)
Oct 28, 2014 43.25 43.37 42.95 43.37 1,711,186 +0.04(+0.09%)
Oct 27, 2014 42.89 43.35 42.87 43.33 2,094,443 +0.46(+1.07%)
Oct 24, 2014 42.71 42.93 42.56 42.87 1,580,815 +0.06(+0.14%)
Oct 23, 2014 42.77 42.87 42.28 42.81 2,915,684 +0.22(+0.52%)
Oct 22, 2014 42.43 42.96 42.36 42.59 2,564,229 +0.01(+0.02%)
Oct 21, 2014 42.60 42.66 42.22 42.58 3,149,258 -0.33(-0.77%)
Oct 20, 2014 42.53 42.96 42.37 42.91 1,732,563 +0.41(+0.96%)
Oct 17, 2014 42.98 43.00 41.91 42.50 3,364,545 -0.11(-0.26%)
Oct 16, 2014 42.43 42.84 42.23 42.61 3,147,435 -0.12(-0.28%)
Oct 15, 2014 42.72 43.23 42.31 42.73 3,706,476 -0.18(-0.42%)
Oct 14, 2014 42.47 43.12 42.37 42.91 3,318,238 +0.67(+1.59%)
Oct 13, 2014 41.91 42.69 41.81 42.24 3,210,659 +0.33(+0.79%)
Oct 10, 2014 41.37 42.29 41.27 41.91 3,208,913 +0.77(+1.87%)
Oct 09, 2014 40.98 41.59 40.94 41.14 2,545,077 +0.20(+0.49%)
Oct 08, 2014 40.13 40.94 40.13 40.94 2,599,424 +0.77(+1.92%)
Oct 07, 2014 40.07 40.57 40.02 40.17 2,186,333 -0.03(-0.07%)
Oct 06, 2014 40.18 40.35 40.03 40.20 1,973,541 +0.10(+0.25%)
Oct 03, 2014 39.98 40.18 39.66 40.10 1,598,886 +0.20(+0.50%)
Oct 02, 2014 40.00 40.09 39.66 39.90 2,078,217 -0.10(-0.25%)
Oct 01, 2014 39.77 40.19 39.71 40.00 3,111,661 +0.29(+0.73%)
Sep 30, 2014 39.93 40.16 39.69 39.71 2,922,257 -0.29(-0.72%)
Sep 29, 2014 39.92 40.05 39.60 40.00 2,432,315 -0.02(-0.05%)
Sep 26, 2014 39.71 40.20 39.52 40.02 2,378,196 +0.30(+0.76%)
Sep 25, 2014 39.37 39.84 39.34 39.72 3,223,751 +0.25(+0.63%)
Sep 24, 2014 39.50 39.78 39.35 39.47 3,201,290 -0.05(-0.13%)
Sep 23, 2014 39.78 39.85 39.49 39.52 2,528,307 -0.20(-0.50%)
Sep 22, 2014 40.00 40.14 39.71 39.72 2,463,506 -0.27(-0.68%)
Sep 19, 2014 40.07 40.11 39.68 39.99 3,913,622 +0.16(+0.40%)
Sep 18, 2014 40.60 40.62 39.80 39.83 2,891,466 -0.65(-1.61%)
Sep 17, 2014 40.95 41.15 40.42 40.48 2,877,881 -0.27(-0.66%)
Sep 16, 2014 40.48 40.98 40.48 40.75 2,930,261 +0.25(+0.62%)
Sep 15, 2014 40.66 40.90 40.15 40.50 4,038,522 -0.05(-0.12%)
Sep 12, 2014 42.10 42.24 40.41 40.55 4,937,787 -1.90(-4.48%)
Sep 11, 2014 42.33 42.72 42.17 42.45 2,336,071 +0.05(+0.12%)
Sep 10, 2014 43.08 43.08 42.32 42.40 2,378,000 -0.77(-1.78%)
Sep 09, 2014 43.40 43.40 43.06 43.17 1,496,416 -0.23(-0.53%)
Sep 08, 2014 43.73 43.75 43.38 43.40 1,776,682 -0.33(-0.75%)
Sep 05, 2014 43.38 43.86 43.26 43.73 2,292,927 +0.30(+0.69%)
Sep 04, 2014 43.20 43.59 43.05 43.43 2,167,628 +0.12(+0.28%)
Sep 03, 2014 43.28 43.35 43.04 43.31 1,694,391 +0.22(+0.51%)
Sep 02, 2014 43.46 43.46 43.01 43.09 1,653,492 -0.24(-0.55%)
Aug 29, 2014 43.18 43.33 43.33 43.33 2,146,200 +0.23(+0.53%)
Aug 28, 2014 42.69 43.14 42.69 43.10 2,365,699 +0.28(+0.65%)
Aug 27, 2014 42.51 42.83 42.50 42.82 1,604,378 +0.30(+0.71%)
Aug 26, 2014 42.48 42.53 42.25 42.52 2,142,249 +0.21(+0.50%)
Aug 25, 2014 42.43 42.45 42.19 42.31 1,847,365 +0.06(+0.14%)
Aug 22, 2014 42.56 42.66 42.08 42.25 1,296,841 -0.30(-0.71%)
Aug 21, 2014 42.59 42.88 42.52 42.55 1,312,950 +0.02(+0.05%)
Aug 20, 2014 42.34 42.62 42.12 42.53 1,248,122 +0.06(+0.14%)
Aug 19, 2014 42.30 42.67 42.22 42.47 1,195,698 +0.22(+0.52%)
Aug 18, 2014 42.02 42.30 41.99 42.25 1,688,794 +0.36(+0.86%)
Aug 15, 2014 41.96 42.29 41.87 41.89 2,002,453 -0.11(-0.26%)
Aug 14, 2014 41.81 42.11 41.75 42.00 1,972,768 +0.37(+0.89%)
Aug 13, 2014 41.06 41.72 41.03 41.63 1,949,342 +0.66(+1.61%)
Aug 12, 2014 40.83 41.09 40.78 40.97 1,394,957 +0.01(+0.02%)
Aug 11, 2014 40.89 41.11 40.85 40.96 1,393,189 +0.06(+0.15%)
Aug 08, 2014 40.80 41.10 40.55 40.90 1,517,211 +0.19(+0.47%)
Aug 07, 2014 40.78 40.89 40.56 40.71 1,965,699 -0.40(-0.97%)
Aug 06, 2014 41.09 41.34 40.95 41.11 2,042,463 -0.03(-0.07%)
Aug 05, 2014 41.57 41.89 41.07 41.14 2,002,409 -0.59(-1.41%)
Aug 04, 2014 41.80 41.85 41.35 41.73 1,733,060 -0.04(-0.10%)
Aug 01, 2014 41.52 42.02 41.38 41.77 2,551,331 +0.24(+0.58%)
Jul 31, 2014 41.81 42.15 41.53 41.53 2,257,203 -0.40(-0.95%)
Jul 30, 2014 42.46 42.70 41.78 41.93 2,596,089 -0.58(-1.36%)
Jul 29, 2014 42.62 42.72 42.40 42.51 1,668,466 -0.12(-0.28%)
Jul 28, 2014 42.37 42.73 42.32 42.63 1,422,052 +0.31(+0.73%)
Jul 25, 2014 42.41 42.62 42.28 42.32 1,805,309 -0.13(-0.31%)
Jul 24, 2014 42.42 42.47 42.24 42.45 1,724,761 +0.18(+0.43%)
Jul 23, 2014 42.34 42.44 42.18 42.27 1,918,459 +0.10(+0.24%)
Jul 22, 2014 42.38 42.47 42.08 42.17 1,941,796 +0.01(+0.02%)
Jul 21, 2014 42.08 42.24 41.92 42.16 1,626,721 -0.02(-0.05%)
Jul 18, 2014 41.96 42.20 41.80 42.18 1,963,513 +0.33(+0.79%)
Jul 17, 2014 41.81 41.97 41.72 41.85 1,832,769 -0.02(-0.05%)
Jul 16, 2014 41.55 41.89 41.45 41.87 1,663,248 +0.32(+0.77%)
Jul 15, 2014 41.40 41.57 41.31 41.55 1,421,618 +0.11(+0.27%)
Jul 14, 2014 41.21 41.44 41.00 41.44 1,478,069 +0.24(+0.58%)
Jul 11, 2014 41.54 41.54 41.11 41.20 1,693,817 -0.34(-0.82%)
Jul 10, 2014 41.12 41.87 41.12 41.54 2,083,937 +0.21(+0.51%)
Jul 09, 2014 41.31 41.38 40.88 41.33 1,249,772 +0.15(+0.36%)
Jul 08, 2014 41.07 41.50 41.00 41.18 2,314,060 +0.23(+0.56%)
Jul 07, 2014 40.77 41.04 40.73 40.95 2,103,110 +0.16(+0.39%)
Jul 03, 2014 41.21 40.79 40.79 40.79 1,754,700 -0.48(-1.16%)
Jul 02, 2014 41.38 41.46 40.97 41.27 1,426,270 -0.19(-0.46%)
Jul 01, 2014 41.52 41.60 41.16 41.46 1,615,223 +0.08(+0.19%)
Jun 30, 2014 41.32 41.43 40.97 41.38 2,397,169 +0.07(+0.17%)
Jun 27, 2014 41.32 41.62 41.19 41.31 2,190,496 -0.09(-0.22%)
Jun 26, 2014 40.95 41.42 40.77 41.40 2,483,823 +0.39(+0.95%)
Jun 25, 2014 41.22 41.40 40.88 41.01 2,129,569 -0.22(-0.53%)
Jun 24, 2014 41.23 41.40 41.11 41.23 1,818,635 +0.04(+0.10%)
Jun 23, 2014 41.00 41.63 40.99 41.19 2,914,579 +0.01(+0.02%)
Jun 20, 2014 40.59 41.21 40.37 41.18 4,416,468 +0.52(+1.28%)
Jun 19, 2014 40.64 40.98 40.55 40.66 5,126,948 +0.01(+0.02%)
Jun 18, 2014 40.45 40.74 39.97 40.65 3,133,572 +0.20(+0.49%)
Jun 17, 2014 41.00 41.06 40.17 40.45 3,331,956 -0.66(-1.61%)
Jun 16, 2014 41.40 41.55 41.03 41.11 1,619,287 -0.38(-0.92%)
Jun 13, 2014 41.39 41.52 41.01 41.49 1,440,923 +0.05(+0.12%)
Jun 12, 2014 41.35 41.49 40.97 41.44 1,881,607 -0.01(-0.02%)
Jun 11, 2014 41.24 41.50 41.00 41.45 2,365,175 +0.09(+0.22%)
Jun 10, 2014 41.59 41.67 41.24 41.36 2,145,321 -1.07(-2.52%)
Jun 06, 2014 42.75 42.77 42.28 42.43 1,702,061 -0.21(-0.49%)
Jun 05, 2014 41.82 42.66 41.82 42.64 2,545,483 +0.81(+1.94%)
Jun 04, 2014 42.04 42.10 41.66 41.83 2,390,873 -0.34(-0.81%)
Jun 03, 2014 42.10 42.24 41.66 42.17 3,232,401 +0.13(+0.31%)
Jun 02, 2014 41.72 42.19 41.62 42.04 2,796,857 +0.29(+0.69%)
May 30, 2014 41.64 41.98 41.61 41.75 3,542,521 +0.14(+0.34%)
May 29, 2014 41.55 41.74 41.49 41.61 1,978,576 +0.16(+0.39%)
May 28, 2014 42.08 42.08 41.26 41.45 2,339,842 -0.66(-1.57%)
May 27, 2014 42.31 42.42 41.88 42.11 1,677,843 +0.00(+0.00%)
May 23, 2014 41.90 42.11 42.11 42.11 1,210,000 +0.27(+0.65%)
May 22, 2014 41.86 41.99 41.64 41.84 773,226 -0.01(-0.02%)
May 21, 2014 42.41 42.42 41.77 41.85 1,293,561 -0.46(-1.09%)
May 20, 2014 42.47 42.74 42.22 42.31 1,501,864 +0.01(+0.02%)
May 19, 2014 42.60 42.60 42.07 42.30 1,528,401 -0.37(-0.87%)
May 16, 2014 42.13 42.67 41.88 42.67 2,276,452 +0.41(+0.97%)
May 15, 2014 42.11 42.29 41.88 42.26 2,239,741 +0.06(+0.14%)
May 14, 2014 41.84 42.34 41.68 42.20 2,119,383 +0.37(+0.88%)
May 13, 2014 41.99 42.31 41.72 41.83 2,266,495 -0.09(-0.21%)
May 12, 2014 42.15 42.25 41.80 41.92 2,231,934 -0.19(-0.45%)
May 09, 2014 42.38 42.82 42.01 42.11 4,638,963 -0.27(-0.64%)
May 08, 2014 42.04 42.38 41.93 42.38 3,369,152 -0.08(-0.19%)
May 07, 2014 42.16 42.69 42.13 42.46 2,520,855 +0.49(+1.17%)
May 06, 2014 41.88 42.43 41.71 41.97 2,206,738 -0.23(-0.55%)
May 05, 2014 41.94 42.36 41.92 42.20 2,071,634 +0.13(+0.31%)
May 02, 2014 41.97 42.23 41.78 42.07 2,574,290 -0.11(-0.26%)
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.