Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helmerich & Payne (NY: HP )

38.74 +0.25 (+0.65%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 30, 2004 8.459 8.530 8.350 8.439 1,424,550 +0.01(+0.07%)
Sep 29, 2004 8.512 8.533 8.297 8.433 919,667 -0.12(-1.38%)
Sep 28, 2004 8.500 8.562 8.394 8.550 896,548 +0.11(+1.32%)
Sep 27, 2004 8.544 8.630 8.412 8.439 1,451,749 -0.07(-0.80%)
Sep 24, 2004 8.306 8.515 8.262 8.506 1,265,435 +0.23(+2.74%)
Sep 23, 2004 8.239 8.309 8.118 8.280 869,349 +0.04(+0.50%)
Sep 22, 2004 8.206 8.315 8.089 8.239 1,225,317 -0.01(-0.07%)
Sep 21, 2004 8.036 8.259 7.968 8.244 853,030 +0.21(+2.60%)
Sep 20, 2004 8.118 8.189 8.021 8.036 756,133 -0.07(-0.83%)
Sep 17, 2004 8.215 8.215 7.886 8.103 1,115,501 +0.04(+0.44%)
Sep 16, 2004 7.991 8.068 7.962 8.068 1,074,362 +0.08(+0.96%)
Sep 15, 2004 7.915 8.024 7.794 7.991 1,142,360 +0.10(+1.27%)
Sep 14, 2004 7.941 8.000 7.771 7.891 769,053 -0.03(-0.37%)
Sep 13, 2004 7.971 8.009 7.871 7.921 760,213 +0.02(+0.30%)
Sep 10, 2004 8.021 8.021 7.880 7.897 912,188 -0.12(-1.54%)
Sep 09, 2004 7.865 8.047 7.809 8.021 1,242,656 +0.18(+2.29%)
Sep 08, 2004 7.750 7.939 7.694 7.841 872,749 +0.08(+0.98%)
Sep 07, 2004 7.847 7.847 7.715 7.765 946,866 -0.08(-1.05%)
Sep 03, 2004 7.800 7.859 7.709 7.847 632,717 +0.05(+0.60%)
Sep 02, 2004 7.812 7.836 7.721 7.800 702,415 +0.03(+0.38%)
Sep 01, 2004 7.609 7.789 7.571 7.771 1,284,135 +0.16(+2.17%)
Aug 31, 2004 7.465 7.606 7.462 7.606 1,053,623 +0.19(+2.50%)
Aug 30, 2004 7.489 7.556 7.350 7.421 580,699 -0.06(-0.86%)
Aug 27, 2004 7.518 7.527 7.433 7.486 637,817 +0.01(+0.12%)
Aug 26, 2004 7.474 7.486 7.327 7.477 1,274,955 +0.00(+0.04%)
Aug 25, 2004 7.380 7.483 7.376 7.474 1,143,720 +0.09(+1.24%)
Aug 24, 2004 7.383 7.383 7.277 7.383 972,365 +0.06(+0.84%)
Aug 23, 2004 7.521 7.530 7.297 7.321 882,609 -0.18(-2.39%)
Aug 20, 2004 7.368 7.553 7.365 7.500 1,824,716 +0.27(+3.79%)
Aug 19, 2004 7.212 7.356 7.206 7.227 898,248 +0.03(+0.45%)
Aug 18, 2004 7.133 7.244 7.121 7.194 1,336,153 +0.08(+1.07%)
Aug 17, 2004 7.294 7.294 7.071 7.118 986,985 -0.18(-2.42%)
Aug 16, 2004 7.244 7.294 7.180 7.294 1,139,640 +0.09(+1.18%)
Aug 13, 2004 7.127 7.215 7.038 7.209 1,082,522 +0.15(+2.08%)
Aug 12, 2004 7.227 7.268 7.053 7.062 1,560,205 -0.16(-2.20%)
Aug 11, 2004 7.230 7.294 7.177 7.221 1,774,737 -0.04(-0.49%)
Aug 10, 2004 7.259 7.341 7.147 7.256 1,487,787 +0.06(+0.82%)
Aug 09, 2004 7.177 7.253 7.147 7.197 1,015,544 +0.08(+1.12%)
Aug 06, 2004 7.206 7.206 7.074 7.118 1,704,700 -0.09(-1.22%)
Aug 05, 2004 7.294 7.324 7.194 7.206 1,528,586 -0.08(-1.05%)
Aug 04, 2004 7.397 7.397 7.236 7.283 1,361,992 -0.11(-1.55%)
Aug 03, 2004 7.327 7.406 7.288 7.397 2,540,731 +0.10(+1.37%)
Aug 02, 2004 7.427 7.456 7.250 7.297 2,597,169 -0.15(-2.01%)
Jul 30, 2004 7.471 7.544 7.424 7.447 1,774,737 -0.05(-0.71%)
Jul 29, 2004 7.503 7.533 7.362 7.500 1,493,567 +0.03(+0.39%)
Jul 28, 2004 7.518 7.583 7.433 7.471 1,605,763 -0.04(-0.51%)
Jul 27, 2004 7.353 7.606 7.318 7.509 1,400,071 +0.16(+2.12%)
Jul 26, 2004 7.597 7.636 7.177 7.353 2,567,590 -0.24(-3.18%)
Jul 23, 2004 7.697 7.700 7.588 7.594 940,407 -0.10(-1.26%)
Jul 22, 2004 7.683 7.780 7.621 7.691 1,163,439 -0.12(-1.58%)
Jul 21, 2004 8.033 8.177 7.815 7.815 1,126,380 -0.23(-2.85%)
Jul 20, 2004 8.030 8.050 7.889 8.044 911,848 +0.02(+0.22%)
Jul 19, 2004 8.089 8.091 7.962 8.027 1,049,543 -0.04(-0.51%)
Jul 16, 2004 8.147 8.183 8.041 8.068 1,209,677 -0.05(-0.65%)
Jul 15, 2004 7.877 8.133 7.786 8.121 1,292,634 +0.25(+3.14%)
Jul 14, 2004 7.627 7.883 7.627 7.874 843,510 +0.17(+2.25%)
Jul 13, 2004 7.700 7.736 7.594 7.700 732,334 -0.04(-0.57%)
Jul 12, 2004 7.839 7.839 7.630 7.744 727,574 -0.11(-1.39%)
Jul 09, 2004 7.703 7.871 7.618 7.853 1,047,503 +0.19(+2.42%)
Jul 08, 2004 7.739 7.803 7.636 7.668 927,827 -0.07(-0.87%)
Jul 07, 2004 7.783 7.812 7.647 7.736 1,389,531 -0.04(-0.57%)
Jul 06, 2004 7.859 7.894 7.739 7.780 1,164,459 -0.04(-0.45%)
Jul 02, 2004 7.700 7.856 7.603 7.815 952,646 +0.12(+1.53%)
Jul 01, 2004 7.691 7.750 7.627 7.697 1,271,555 +0.01(+0.08%)
Jun 30, 2004 7.577 7.721 7.574 7.691 1,498,667 +0.09(+1.12%)
Jun 29, 2004 7.500 7.659 7.491 7.606 1,113,121 +0.09(+1.21%)
Jun 28, 2004 7.647 7.674 7.456 7.515 2,146,684 -0.09(-1.16%)
Jun 25, 2004 7.715 7.815 7.603 7.603 6,874,219 -0.11(-1.41%)
Jun 24, 2004 7.918 7.956 7.691 7.712 1,400,071 -0.19(-2.35%)
Jun 23, 2004 7.647 7.912 7.618 7.897 1,597,604 +0.25(+3.31%)
Jun 22, 2004 7.606 7.665 7.547 7.644 1,173,978 +0.04(+0.50%)
Jun 21, 2004 7.747 7.753 7.588 7.606 1,000,924 -0.11(-1.45%)
Jun 18, 2004 7.727 7.800 7.618 7.718 1,070,962 -0.01(-0.11%)
Jun 17, 2004 7.627 7.789 7.568 7.727 1,140,660 +0.10(+1.31%)
Jun 16, 2004 7.491 7.653 7.491 7.627 1,277,335 +0.21(+2.82%)
Jun 15, 2004 7.338 7.480 7.338 7.418 1,589,444 +0.16(+2.23%)
Jun 14, 2004 7.324 7.430 7.256 7.256 1,284,815 -0.10(-1.40%)
Jun 10, 2004 7.338 7.406 7.324 7.359 978,485 +0.08(+1.09%)
Jun 09, 2004 7.300 7.324 7.168 7.280 989,025 -0.02(-0.28%)
Jun 08, 2004 7.274 7.368 7.206 7.300 1,651,662 +0.05(+0.65%)
Jun 07, 2004 7.244 7.294 7.218 7.253 1,625,823 +0.01(+0.16%)
Jun 04, 2004 7.236 7.291 7.136 7.241 998,545 +0.08(+1.11%)
Jun 03, 2004 7.353 7.406 7.162 7.162 1,265,775 -0.18(-2.40%)
Jun 02, 2004 7.383 7.424 7.280 7.338 863,569 -0.06(-0.76%)
Jun 01, 2004 7.412 7.489 7.324 7.394 1,044,103 +0.06(+0.76%)
May 28, 2004 7.209 7.427 7.200 7.338 862,889 +0.16(+2.17%)
May 27, 2004 7.353 7.353 7.130 7.183 2,082,427 -0.20(-2.71%)
May 26, 2004 7.456 7.497 7.324 7.383 1,527,226 -0.06(-0.87%)
May 25, 2004 7.441 7.562 7.374 7.447 1,553,745 +0.02(+0.32%)
May 24, 2004 7.191 7.465 7.153 7.424 1,506,827 +0.29(+4.08%)
May 21, 2004 7.221 7.236 7.127 7.133 702,075 -0.04(-0.61%)
May 20, 2004 7.265 7.315 7.174 7.177 558,600 -0.06(-0.77%)
May 19, 2004 7.250 7.359 7.180 7.233 1,446,989 +0.00(+0.00%)
May 18, 2004 7.427 7.427 7.177 7.233 1,002,284 -0.16(-2.23%)
May 17, 2004 7.386 7.494 7.338 7.397 922,727 +0.00(+0.00%)
May 14, 2004 7.383 7.527 7.338 7.397 764,973 -0.01(-0.20%)
May 13, 2004 7.409 7.491 7.397 7.412 1,006,364 +0.01(+0.12%)
May 12, 2004 7.371 7.506 7.324 7.403 1,288,554 +0.01(+0.20%)
May 11, 2004 7.412 7.527 7.368 7.388 1,983,150 +0.02(+0.24%)
May 10, 2004 7.530 7.556 7.341 7.371 1,439,509 -0.21(-2.76%)
May 07, 2004 7.647 7.753 7.559 7.580 1,325,613 -0.14(-1.75%)
May 06, 2004 7.812 7.839 7.650 7.715 970,666 -0.09(-1.21%)
May 05, 2004 7.912 7.915 7.656 7.809 2,840,260 -0.18(-2.21%)
May 04, 2004 7.986 8.106 7.883 7.986 989,025 -0.04(-0.48%)
May 03, 2004 7.883 8.089 7.874 8.024 1,435,089 +0.09(+1.07%)
Apr 30, 2004 7.971 7.991 7.827 7.939 1,642,142 +0.04(+0.48%)
Apr 29, 2004 8.147 8.162 7.815 7.900 1,588,764 -0.28(-3.38%)
Apr 28, 2004 8.294 8.333 8.159 8.177 974,745 -0.13(-1.59%)
Apr 27, 2004 8.294 8.456 8.289 8.309 1,769,298 +0.10(+1.25%)
Apr 26, 2004 8.294 8.374 8.206 8.206 1,364,712 -0.05(-0.64%)
Apr 23, 2004 8.368 8.368 8.144 8.259 1,387,491 -0.14(-1.61%)
Apr 22, 2004 8.253 8.415 8.177 8.394 2,117,786 +0.14(+1.71%)
Apr 21, 2004 8.347 8.350 8.203 8.253 1,299,434 -0.09(-1.13%)
Apr 20, 2004 8.574 8.615 8.344 8.347 934,967 -0.28(-3.24%)
Apr 19, 2004 8.662 8.771 8.600 8.627 619,118 -0.06(-0.74%)
Apr 16, 2004 8.465 8.694 8.409 8.691 925,107 +0.26(+3.14%)
Apr 15, 2004 8.306 8.468 8.306 8.427 695,615 +0.12(+1.45%)
Apr 14, 2004 8.336 8.409 8.236 8.306 487,882 -0.03(-0.35%)
Apr 13, 2004 8.556 8.589 8.309 8.336 1,258,636 -0.22(-2.58%)
Apr 12, 2004 8.436 8.606 8.409 8.556 1,375,591 +0.15(+1.78%)
Apr 08, 2004 8.383 8.477 8.321 8.406 602,458 +0.08(+0.95%)
Apr 07, 2004 8.206 8.441 8.153 8.327 705,815 +0.08(+0.93%)
Apr 06, 2004 8.221 8.403 8.221 8.250 1,213,077 -0.02(-0.25%)
Apr 05, 2004 8.368 8.383 8.256 8.271 770,753 -0.04(-0.46%)
Apr 02, 2004 8.283 8.368 8.244 8.309 770,073 +0.03(+0.32%)
Apr 01, 2004 8.368 8.447 8.186 8.283 1,232,796 -0.14(-1.71%)
Mar 31, 2004 8.368 8.456 8.236 8.427 723,494 +0.10(+1.24%)
Mar 30, 2004 8.156 8.400 8.147 8.324 897,228 +0.18(+2.24%)
Mar 29, 2004 8.200 8.212 8.097 8.141 1,070,622 +0.00(+0.00%)
Mar 26, 2004 8.147 8.236 8.124 8.141 1,748,218 +0.02(+0.29%)
Mar 25, 2004 8.021 8.177 7.959 8.118 2,294,919 +0.17(+2.15%)
Mar 24, 2004 8.089 8.168 7.927 7.947 1,791,057 -0.17(-2.10%)
Mar 23, 2004 8.206 8.274 8.071 8.118 1,719,319 -0.11(-1.32%)
Mar 22, 2004 8.318 8.344 8.183 8.227 1,446,649 -0.15(-1.79%)
Mar 19, 2004 8.603 8.603 8.353 8.377 515,081 -0.21(-2.40%)
Mar 18, 2004 8.562 8.659 8.524 8.583 591,919 +0.02(+0.27%)
Mar 17, 2004 8.418 8.580 8.418 8.559 1,000,245 +0.11(+1.36%)
Mar 16, 2004 8.603 8.606 8.394 8.444 592,939 -0.15(-1.78%)
Mar 15, 2004 8.530 8.647 8.530 8.597 638,157 +0.10(+1.14%)
Mar 12, 2004 8.389 8.506 8.389 8.500 795,912 +0.14(+1.69%)
Mar 11, 2004 8.512 8.539 8.359 8.359 824,471 -0.15(-1.80%)
Mar 10, 2004 8.765 8.765 8.456 8.512 1,087,961 -0.22(-2.56%)
Mar 09, 2004 8.856 8.859 8.689 8.736 710,235 -0.12(-1.36%)
Mar 08, 2004 8.965 9.059 8.856 8.856 891,448 -0.11(-1.21%)
Mar 05, 2004 8.944 9.083 8.924 8.965 666,036 -0.01(-0.10%)
Mar 04, 2004 9.003 9.041 8.956 8.974 1,014,524 -0.03(-0.33%)
Mar 03, 2004 8.971 9.003 8.794 9.003 862,889 +0.02(+0.26%)
Mar 02, 2004 8.930 8.980 8.886 8.980 1,242,316 +0.08(+0.93%)
Mar 01, 2004 8.780 8.962 8.750 8.897 1,211,037 +0.16(+1.78%)
Feb 27, 2004 8.853 8.853 8.706 8.741 1,817,916 -0.11(-1.26%)
Feb 26, 2004 8.756 8.853 8.671 8.853 612,318 +0.12(+1.42%)
Feb 25, 2004 8.791 8.791 8.662 8.730 1,343,293 +0.01(+0.14%)
Feb 24, 2004 8.574 8.744 8.559 8.718 718,054 +0.15(+1.79%)
Feb 23, 2004 8.641 8.647 8.530 8.565 556,220 -0.06(-0.72%)
Feb 20, 2004 8.662 8.706 8.491 8.627 1,006,704 +0.01(+0.10%)
Feb 19, 2004 8.600 8.733 8.600 8.618 1,085,242 -0.01(-0.14%)
Feb 18, 2004 8.809 8.809 8.630 8.630 1,802,616 -0.15(-1.71%)
Feb 17, 2004 8.700 8.794 8.700 8.780 2,433,294 +0.11(+1.26%)
Feb 13, 2004 8.724 8.724 8.574 8.671 1,129,100 -0.05(-0.57%)
Feb 12, 2004 8.791 8.821 8.712 8.721 1,149,839 -0.05(-0.57%)
Feb 11, 2004 8.759 8.806 8.544 8.771 2,918,457 +0.02(+0.24%)
Feb 10, 2004 8.618 8.841 8.565 8.750 1,981,790 +0.15(+1.71%)
Feb 09, 2004 8.339 8.615 8.339 8.603 852,350 +0.27(+3.28%)
Feb 06, 2004 8.344 8.371 8.250 8.330 963,186 -0.01(-0.18%)
Feb 05, 2004 8.541 8.583 8.321 8.344 1,201,857 -0.22(-2.54%)
Feb 04, 2004 8.609 8.656 8.530 8.562 793,192 -0.05(-0.55%)
Feb 03, 2004 8.580 8.671 8.530 8.609 1,284,815 -0.03(-0.34%)
Feb 02, 2004 8.609 8.744 8.515 8.639 1,107,681 +0.10(+1.21%)
Jan 30, 2004 8.568 8.639 8.503 8.536 816,991 -0.02(-0.27%)
Jan 29, 2004 8.612 8.612 8.471 8.559 3,335,623 -0.02(-0.27%)
Jan 28, 2004 8.639 8.697 8.503 8.583 2,526,451 -0.08(-0.88%)
Jan 27, 2004 8.633 8.765 8.589 8.659 968,626 +0.01(+0.10%)
Jan 26, 2004 8.656 8.656 8.550 8.650 1,154,939 -0.01(-0.07%)
Jan 23, 2004 8.368 8.706 8.368 8.656 2,835,160 +0.32(+3.81%)
Jan 22, 2004 8.412 8.500 8.191 8.339 1,036,283 -0.09(-1.12%)
Jan 21, 2004 8.324 8.441 8.265 8.433 1,394,631 +0.09(+1.13%)
Jan 20, 2004 8.165 8.427 8.165 8.339 1,790,037 +0.25(+3.05%)
Jan 16, 2004 7.939 8.091 7.936 8.091 1,417,750 +0.23(+2.88%)
Jan 15, 2004 8.186 8.283 7.853 7.865 1,017,244 -0.29(-3.57%)
Jan 14, 2004 8.177 8.189 8.118 8.156 1,439,509 -0.01(-0.07%)
Jan 13, 2004 8.191 8.300 8.150 8.162 1,035,263 -0.01(-0.18%)
Jan 12, 2004 8.327 8.339 8.130 8.177 874,109 -0.18(-2.15%)
Jan 09, 2004 8.162 8.436 8.159 8.356 2,714,805 +0.16(+1.90%)
Jan 08, 2004 8.062 8.221 8.018 8.200 1,464,328 +0.16(+2.05%)
Jan 07, 2004 8.227 8.227 8.030 8.036 1,029,823 -0.22(-2.71%)
Jan 06, 2004 8.350 8.365 8.224 8.259 1,379,331 -0.09(-1.09%)
Jan 05, 2004 8.294 8.368 8.239 8.350 1,527,226 +0.09(+1.03%)
Jan 02, 2004 8.236 8.344 8.177 8.265 869,689 +0.05(+0.61%)
Dec 31, 2003 8.374 8.403 8.168 8.215 1,299,094 -0.13(-1.55%)
Dec 30, 2003 8.271 8.394 8.236 8.344 1,135,560 +0.11(+1.29%)
Dec 29, 2003 8.144 8.250 8.130 8.239 954,686 +0.09(+1.16%)
Dec 26, 2003 8.059 8.162 8.059 8.144 347,807 +0.03(+0.36%)
Dec 24, 2003 8.030 8.162 8.015 8.115 606,198 +0.10(+1.25%)
Dec 23, 2003 8.115 8.115 7.974 8.015 899,268 -0.15(-1.87%)
Dec 22, 2003 8.044 8.191 8.021 8.168 855,410 +0.08(+0.98%)
Dec 19, 2003 8.162 8.177 7.986 8.089 1,329,353 -0.13(-1.61%)
Dec 18, 2003 7.824 8.200 7.824 8.221 1,760,118 +0.39(+5.00%)
Dec 17, 2003 7.706 7.830 7.630 7.830 1,110,741 +0.16(+2.11%)
Dec 16, 2003 7.791 7.880 7.668 7.668 2,089,906 -0.12(-1.55%)
Dec 15, 2003 7.868 7.880 7.768 7.789 1,694,840 -0.05(-0.60%)
Dec 12, 2003 7.677 7.836 7.591 7.836 1,310,314 +0.23(+3.06%)
Dec 11, 2003 7.633 7.633 7.530 7.603 1,117,540 -0.03(-0.39%)
Dec 10, 2003 7.603 7.697 7.553 7.633 855,410 -0.05(-0.65%)
Dec 09, 2003 7.706 7.765 7.603 7.683 1,132,840 -0.01(-0.11%)
Dec 08, 2003 7.530 7.721 7.447 7.691 1,263,735 +0.11(+1.40%)
Dec 05, 2003 7.436 7.606 7.383 7.586 1,022,684 +0.15(+1.98%)
Dec 04, 2003 7.103 7.509 7.097 7.439 1,979,750 +0.31(+4.42%)
Dec 03, 2003 7.124 7.162 7.074 7.124 2,369,377 -0.03(-0.45%)
Dec 02, 2003 7.177 7.209 7.130 7.156 1,746,178 -0.00(-0.04%)
Dec 01, 2003 7.091 7.159 7.091 7.159 2,871,539 +0.07(+1.00%)
Nov 28, 2003 7.062 7.094 7.033 7.088 526,301 +0.03(+0.37%)
Nov 26, 2003 7.088 7.088 7.009 7.062 2,485,653 +0.02(+0.25%)
Nov 25, 2003 7.059 7.059 6.994 7.044 2,243,921 +0.05(+0.76%)
Nov 24, 2003 7.074 7.103 6.983 6.991 2,572,350 -0.08(-1.16%)
Nov 21, 2003 7.177 7.191 7.068 7.074 1,377,971 -0.10(-1.43%)
Nov 20, 2003 7.303 7.338 7.174 7.177 1,015,884 -0.08(-1.13%)
Nov 19, 2003 7.309 7.309 7.088 7.259 1,644,522 -0.04(-0.48%)
Nov 18, 2003 7.374 7.427 7.294 7.294 1,266,795 -0.08(-1.08%)
Nov 17, 2003 7.421 7.436 7.312 7.374 1,731,559 -0.21(-2.79%)
Nov 14, 2003 7.574 7.591 7.462 7.586 1,191,658 +0.04(+0.55%)
Nov 13, 2003 7.530 7.647 7.430 7.544 1,738,359 +0.07(+0.98%)
Nov 12, 2003 7.427 7.462 7.250 7.471 2,284,040 -0.05(-0.70%)
Nov 11, 2003 7.577 7.612 7.480 7.524 867,309 -0.05(-0.70%)
Nov 10, 2003 7.694 7.736 7.568 7.577 1,049,543 -0.12(-1.53%)
Nov 07, 2003 7.721 7.765 7.691 7.694 550,780 +0.01(+0.08%)
Nov 06, 2003 7.691 7.756 7.621 7.689 786,052 +0.04(+0.54%)
Nov 05, 2003 7.632 7.691 7.597 7.647 883,289 +0.02(+0.23%)
Nov 04, 2003 7.632 7.733 7.597 7.630 744,570 -0.09(-1.18%)
Nov 03, 2003 7.797 7.847 7.659 7.721 1,094,081 -0.08(-0.98%)
Oct 31, 2003 7.630 7.841 7.686 7.797 2,385,356 +0.17(+2.20%)
Oct 30, 2003 7.727 7.727 7.612 7.630 883,969 -0.04(-0.57%)
Oct 29, 2003 7.665 7.809 7.647 7.674 1,033,903 +0.01(+0.12%)
Oct 28, 2003 7.638 7.700 7.583 7.665 819,711 -0.03(-0.42%)
Oct 27, 2003 7.941 7.971 7.668 7.697 1,612,563 +0.14(+1.91%)
Oct 24, 2003 7.691 7.721 7.550 7.553 1,419,790 -0.12(-1.61%)
Oct 23, 2003 7.689 7.689 7.536 7.677 611,298 -0.01(-0.15%)
Oct 22, 2003 7.765 7.850 7.689 7.689 951,966 -0.15(-1.91%)
Oct 21, 2003 7.797 7.906 7.797 7.839 1,406,870 +0.09(+1.14%)
Oct 20, 2003 7.894 7.894 7.677 7.750 1,058,723 -0.10(-1.27%)
Oct 17, 2003 7.853 7.939 7.833 7.850 1,506,487 +0.04(+0.49%)
Oct 16, 2003 7.756 7.921 7.750 7.812 854,390 +0.07(+0.95%)
Oct 15, 2003 7.933 7.933 7.703 7.739 985,965 -0.18(-2.30%)
Oct 14, 2003 7.897 7.965 7.891 7.921 1,208,997 -0.05(-0.63%)
Oct 13, 2003 7.956 7.980 7.897 7.971 789,792 +0.01(+0.18%)
Oct 10, 2003 7.859 8.000 7.818 7.956 785,032 +0.12(+1.58%)
Oct 09, 2003 7.853 7.877 7.765 7.833 866,289 -0.02(-0.26%)
Oct 08, 2003 7.941 7.980 7.853 7.853 796,252 -0.09(-1.11%)
Oct 07, 2003 7.930 7.953 7.853 7.941 1,001,944 +0.01(+0.15%)
Oct 06, 2003 7.968 7.991 7.897 7.930 1,414,690 -0.01(-0.15%)
Oct 03, 2003 8.041 8.059 7.936 7.941 1,571,765 -0.05(-0.59%)
Oct 02, 2003 7.847 7.989 7.847 7.989 934,627 +0.09(+1.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.