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 28, 2006 27.25 27.76 27.00 27.42 387,600 +0.09(+0.33%)
Apr 27, 2006 26.91 27.55 26.77 27.33 375,700 +0.33(+1.22%)
Apr 26, 2006 27.13 27.20 26.82 27.00 361,300 -0.24(-0.88%)
Apr 25, 2006 27.40 27.46 27.13 27.24 202,700 -0.30(-1.09%)
Apr 24, 2006 27.50 27.59 27.26 27.54 250,800 -0.15(-0.54%)
Apr 21, 2006 27.73 27.90 27.43 27.69 247,400 -0.06(-0.22%)
Apr 20, 2006 27.82 27.89 27.29 27.75 246,000 +0.00(+0.00%)
Apr 19, 2006 27.49 27.89 27.45 27.75 294,600 +0.28(+1.02%)
Apr 18, 2006 26.80 27.50 26.70 27.47 303,400 +0.62(+2.31%)
Apr 17, 2006 26.76 26.94 26.66 26.85 183,900 -0.01(-0.04%)
Apr 13, 2006 27.32 27.25 26.72 26.86 363,100 -0.46(-1.68%)
Apr 12, 2006 27.00 27.39 27.00 27.32 337,500 +0.30(+1.11%)
Apr 11, 2006 27.21 27.35 27.02 27.02 277,400 -0.20(-0.73%)
Apr 10, 2006 27.35 27.39 27.05 27.22 339,000 -0.26(-0.95%)
Apr 07, 2006 27.70 27.83 27.31 27.48 336,600 -0.27(-0.97%)
Apr 06, 2006 27.60 27.87 27.60 27.75 272,600 -0.07(-0.25%)
Apr 05, 2006 27.67 27.93 27.62 27.82 274,200 +0.15(+0.54%)
Apr 04, 2006 27.61 27.90 27.50 27.67 441,900 -0.15(-0.54%)
Apr 03, 2006 28.27 28.47 27.71 27.82 406,400 -0.58(-2.04%)
Mar 31, 2006 27.80 28.40 27.65 28.40 475,700 +0.53(+1.90%)
Mar 30, 2006 28.39 28.44 27.81 27.87 352,100 -0.60(-2.11%)
Mar 29, 2006 28.10 28.49 28.01 28.47 318,500 +0.37(+1.32%)
Mar 28, 2006 27.85 28.16 27.76 28.10 409,800 +0.11(+0.39%)
Mar 27, 2006 28.05 28.17 27.72 27.99 266,600 -0.01(-0.04%)
Mar 24, 2006 28.13 28.23 27.97 28.00 281,600 -0.17(-0.60%)
Mar 23, 2006 28.10 28.33 28.00 28.17 217,200 +0.02(+0.07%)
Mar 22, 2006 27.98 28.23 27.80 28.15 279,800 +0.04(+0.14%)
Mar 21, 2006 28.33 28.51 28.02 28.11 329,100 -0.55(-1.92%)
Mar 20, 2006 28.83 28.83 28.23 28.66 371,100 -0.15(-0.52%)
Mar 17, 2006 28.59 28.81 28.07 28.81 365,000 +0.30(+1.05%)
Mar 16, 2006 28.49 28.73 28.25 28.51 399,000 +0.07(+0.25%)
Mar 15, 2006 28.16 28.44 28.11 28.44 349,900 +0.29(+1.03%)
Mar 14, 2006 28.00 28.15 27.76 28.15 265,200 +0.13(+0.46%)
Mar 13, 2006 28.18 28.36 27.73 28.02 297,900 -0.17(-0.60%)
Mar 10, 2006 27.99 28.19 27.61 28.19 326,500 +0.29(+1.04%)
Mar 09, 2006 27.39 27.90 27.29 27.90 296,500 +0.55(+2.01%)
Mar 08, 2006 27.38 27.38 26.84 27.35 455,400 +0.00(+0.00%)
Mar 07, 2006 27.63 27.64 27.23 27.35 284,900 -0.32(-1.16%)
Mar 06, 2006 27.25 27.73 27.01 27.67 350,000 +0.50(+1.84%)
Mar 03, 2006 27.31 27.36 27.08 27.17 332,800 -0.33(-1.20%)
Mar 02, 2006 27.58 27.58 27.31 27.50 376,800 -0.15(-0.54%)
Mar 01, 2006 27.49 27.73 27.25 27.65 485,200 +0.18(+0.66%)
Feb 28, 2006 27.53 27.52 27.22 27.47 550,800 -0.06(-0.22%)
Feb 27, 2006 27.62 27.80 27.22 27.53 344,900 +0.01(+0.04%)
Feb 24, 2006 27.98 27.99 27.52 27.52 326,900 -0.20(-0.72%)
Feb 23, 2006 27.92 27.96 27.45 27.72 482,100 -0.41(-1.46%)
Feb 22, 2006 27.81 28.14 27.52 28.13 327,800 +0.45(+1.63%)
Feb 21, 2006 27.71 28.00 27.60 27.68 463,600 -0.09(-0.32%)
Feb 17, 2006 27.50 27.87 27.33 27.77 460,000 +0.40(+1.46%)
Feb 16, 2006 27.29 27.49 27.14 27.37 350,200 +0.06(+0.22%)
Feb 15, 2006 27.14 27.34 26.99 27.31 378,700 +0.17(+0.63%)
Feb 14, 2006 26.97 27.14 26.40 27.14 308,100 +0.37(+1.38%)
Feb 13, 2006 26.46 26.89 26.46 26.77 188,100 +0.15(+0.56%)
Feb 10, 2006 26.61 26.85 26.33 26.62 225,900 -0.03(-0.11%)
Feb 09, 2006 26.75 26.85 26.47 26.65 367,400 -0.38(-1.41%)
Feb 08, 2006 27.02 27.03 26.64 27.03 341,600 -0.07(-0.26%)
Feb 07, 2006 27.20 27.43 27.00 27.10 299,200 -0.09(-0.33%)
Feb 06, 2006 27.11 27.19 26.92 27.19 307,200 +0.08(+0.30%)
Feb 03, 2006 27.23 27.25 26.57 27.11 437,000 -0.27(-0.99%)
Feb 02, 2006 27.30 27.45 27.20 27.38 411,400 -0.04(-0.15%)
Feb 01, 2006 27.02 27.90 26.96 27.42 526,300 -0.33(-1.19%)
Jan 31, 2006 27.85 27.99 27.60 27.75 401,400 -0.19(-0.68%)
Jan 30, 2006 27.85 28.00 27.62 27.94 319,500 +0.05(+0.18%)
Jan 27, 2006 27.37 27.92 27.37 27.89 256,400 +0.44(+1.60%)
Jan 26, 2006 27.49 27.63 27.30 27.45 363,900 -0.04(-0.15%)
Jan 25, 2006 27.56 27.69 27.29 27.49 238,900 -0.05(-0.18%)
Jan 24, 2006 27.03 27.64 27.03 27.54 346,900 +0.41(+1.51%)
Jan 23, 2006 27.00 27.20 27.00 27.13 251,200 +0.22(+0.82%)
Jan 20, 2006 27.60 27.60 26.83 26.91 401,100 -0.68(-2.46%)
Jan 19, 2006 27.03 27.59 26.97 27.59 287,000 +0.59(+2.19%)
Jan 18, 2006 26.85 27.23 26.82 27.00 179,700 -0.02(-0.07%)
Jan 17, 2006 26.97 27.02 26.66 27.02 304,200 +0.11(+0.41%)
Jan 13, 2006 27.42 27.42 26.85 26.91 384,700 -0.63(-2.29%)
Jan 12, 2006 27.58 27.60 27.35 27.54 320,400 -0.04(-0.15%)
Jan 11, 2006 27.45 27.75 27.29 27.58 375,800 +0.12(+0.44%)
Jan 10, 2006 27.20 27.65 27.16 27.46 402,600 +0.07(+0.26%)
Jan 09, 2006 27.00 27.39 26.85 27.39 637,100 +0.39(+1.44%)
Jan 06, 2006 26.32 27.00 26.20 27.00 591,500 +0.63(+2.39%)
Jan 05, 2006 26.22 26.45 26.09 26.37 445,300 +0.27(+1.03%)
Jan 04, 2006 25.93 26.15 25.84 26.10 601,100 +0.21(+0.81%)
Jan 03, 2006 25.48 25.91 25.27 25.89 649,100 +0.33(+1.29%)
Dec 30, 2005 26.00 26.05 25.49 25.56 314,100 -0.27(-1.05%)
Dec 29, 2005 25.93 26.09 25.67 25.83 354,400 -0.16(-0.62%)
Dec 28, 2005 25.98 26.07 25.77 25.99 250,200 +0.03(+0.12%)
Dec 27, 2005 26.23 26.23 25.92 25.96 243,000 -0.16(-0.61%)
Dec 23, 2005 26.05 26.31 26.04 26.12 312,900 -0.03(-0.11%)
Dec 22, 2005 26.00 26.21 25.75 26.15 568,700 +0.01(+0.04%)
Dec 21, 2005 26.00 26.18 25.92 26.14 362,500 +0.17(+0.65%)
Dec 20, 2005 26.19 26.22 25.60 25.97 552,800 -0.34(-1.29%)
Dec 19, 2005 26.59 26.59 26.20 26.31 451,100 -0.19(-0.72%)
Dec 16, 2005 26.63 26.66 26.42 26.50 264,400 +0.10(+0.38%)
Dec 15, 2005 26.79 26.83 26.39 26.40 326,900 -0.32(-1.20%)
Dec 14, 2005 26.53 26.90 26.30 26.72 289,400 +0.16(+0.60%)
Dec 13, 2005 26.41 26.71 26.20 26.56 440,500 +0.10(+0.38%)
Dec 12, 2005 26.28 26.54 26.23 26.46 365,400 +0.19(+0.72%)
Dec 09, 2005 26.40 26.51 26.24 26.27 243,100 -0.19(-0.72%)
Dec 08, 2005 26.36 26.69 26.19 26.46 285,800 +0.23(+0.88%)
Dec 07, 2005 26.33 26.44 26.03 26.23 223,700 -0.04(-0.15%)
Dec 06, 2005 26.50 26.69 26.26 26.27 363,300 -0.20(-0.76%)
Dec 05, 2005 26.40 26.58 26.20 26.47 392,100 -0.03(-0.11%)
Dec 02, 2005 26.50 26.60 26.25 26.50 618,300 -0.01(-0.04%)
Dec 01, 2005 26.27 27.00 26.26 26.51 459,100 +0.24(+0.91%)
Nov 30, 2005 26.57 26.80 26.13 26.27 450,500 -0.37(-1.39%)
Nov 29, 2005 26.77 26.90 26.55 26.64 206,400 -0.11(-0.41%)
Nov 28, 2005 26.99 27.00 26.66 26.75 445,400 -0.21(-0.78%)
Nov 25, 2005 26.81 26.96 26.61 26.96 111,400 +0.11(+0.41%)
Nov 23, 2005 26.60 26.88 26.45 26.85 386,300 +0.16(+0.60%)
Nov 22, 2005 26.56 26.85 26.36 26.69 512,100 +0.07(+0.26%)
Nov 21, 2005 26.65 26.75 26.20 26.62 467,900 +0.28(+1.06%)
Nov 18, 2005 26.06 26.35 26.02 26.34 471,200 +0.07(+0.27%)
Nov 17, 2005 26.25 26.35 25.97 26.27 533,600 +0.10(+0.38%)
Nov 16, 2005 26.41 26.47 26.06 26.17 318,400 -0.23(-0.87%)
Nov 15, 2005 26.40 26.70 26.33 26.40 371,800 -0.06(-0.23%)
Nov 14, 2005 26.73 26.78 26.34 26.46 283,900 -0.27(-1.01%)
Nov 11, 2005 26.32 26.75 26.32 26.73 364,600 +0.34(+1.29%)
Nov 10, 2005 25.88 26.40 25.63 26.39 372,400 +0.51(+1.97%)
Nov 09, 2005 25.74 26.12 25.72 25.88 361,400 +0.18(+0.70%)
Nov 08, 2005 25.75 25.88 25.55 25.70 465,400 -0.13(-0.50%)
Nov 07, 2005 25.19 25.85 25.18 25.83 505,700 +0.61(+2.42%)
Nov 04, 2005 25.19 25.29 24.92 25.22 416,500 +0.01(+0.04%)
Nov 03, 2005 25.37 25.68 25.10 25.21 462,400 -0.58(-2.25%)
Nov 02, 2005 25.12 25.79 24.93 25.79 648,200 +0.67(+2.67%)
Nov 01, 2005 25.20 25.49 24.66 25.12 524,000 -0.33(-1.30%)
Oct 31, 2005 25.50 25.80 25.34 25.45 413,500 +0.05(+0.20%)
Oct 28, 2005 24.89 25.55 24.88 25.40 401,700 +0.64(+2.58%)
Oct 27, 2005 25.25 25.35 24.74 24.76 450,100 -0.63(-2.48%)
Oct 26, 2005 25.55 25.69 25.20 25.39 388,200 -0.27(-1.05%)
Oct 25, 2005 25.85 25.92 25.55 25.66 377,800 -0.09(-0.35%)
Oct 24, 2005 25.62 26.15 25.61 25.75 267,800 +0.19(+0.74%)
Oct 21, 2005 25.15 25.63 25.10 25.56 292,500 +0.41(+1.63%)
Oct 20, 2005 25.35 25.62 24.91 25.15 401,700 -0.31(-1.22%)
Oct 19, 2005 24.85 25.46 24.40 25.46 413,200 +0.47(+1.88%)
Oct 18, 2005 25.25 25.44 24.90 24.99 333,200 -0.25(-0.99%)
Oct 17, 2005 25.23 25.45 25.03 25.24 378,900 -0.04(-0.16%)
Oct 14, 2005 24.70 25.36 24.52 25.28 642,100 +0.84(+3.44%)
Oct 13, 2005 24.53 24.80 24.25 24.44 657,300 -0.31(-1.25%)
Oct 12, 2005 25.02 25.09 24.60 24.75 545,100 -0.36(-1.43%)
Oct 11, 2005 25.48 25.68 25.10 25.11 432,700 -0.37(-1.45%)
Oct 10, 2005 26.15 26.21 25.40 25.48 394,600 -0.79(-3.01%)
Oct 07, 2005 26.23 26.29 25.76 26.27 350,700 +0.04(+0.15%)
Oct 06, 2005 26.33 26.45 25.83 26.23 522,800 -0.17(-0.64%)
Oct 05, 2005 26.46 26.55 26.26 26.40 472,700 -0.16(-0.60%)
Oct 04, 2005 26.95 26.95 26.56 26.56 432,800 -0.44(-1.63%)
Oct 03, 2005 26.99 27.04 26.59 27.00 539,500 +0.01(+0.04%)
Sep 30, 2005 26.54 26.99 26.48 26.99 288,000 +0.35(+1.31%)
Sep 29, 2005 26.05 26.65 25.88 26.64 393,300 +0.46(+1.76%)
Sep 28, 2005 26.40 26.48 25.97 26.18 283,300 -0.18(-0.68%)
Sep 27, 2005 26.54 26.65 25.95 26.36 530,300 -0.25(-0.94%)
Sep 26, 2005 26.70 26.80 26.53 26.61 256,900 +0.00(+0.00%)
Sep 23, 2005 26.61 26.83 26.39 26.61 222,900 -0.08(-0.30%)
Sep 22, 2005 26.15 26.81 25.64 26.69 412,400 +0.41(+1.56%)
Sep 21, 2005 26.73 26.76 26.27 26.28 300,700 -0.59(-2.20%)
Sep 20, 2005 26.92 27.15 26.70 26.87 309,900 -0.02(-0.07%)
Sep 19, 2005 27.27 27.40 26.75 26.89 333,000 -0.48(-1.75%)
Sep 16, 2005 27.50 27.62 27.30 27.37 332,400 -0.10(-0.36%)
Sep 15, 2005 27.46 27.65 27.34 27.47 341,400 +0.02(+0.07%)
Sep 14, 2005 27.25 27.60 27.25 27.45 332,000 +0.15(+0.55%)
Sep 13, 2005 27.35 27.46 27.17 27.30 203,700 -0.20(-0.73%)
Sep 12, 2005 27.22 27.61 27.09 27.50 311,700 +0.20(+0.73%)
Sep 09, 2005 27.50 27.59 27.15 27.30 939,300 -0.24(-0.87%)
Sep 08, 2005 27.40 27.69 27.31 27.54 298,300 +0.13(+0.47%)
Sep 07, 2005 27.70 27.79 27.34 27.41 420,600 -0.39(-1.40%)
Sep 06, 2005 27.25 27.96 27.25 27.80 773,100 +0.50(+1.83%)
Sep 02, 2005 27.43 27.69 27.21 27.30 619,000 -0.17(-0.62%)
Sep 01, 2005 27.14 27.69 26.85 27.47 559,300 +0.30(+1.10%)
Aug 31, 2005 26.32 27.17 26.31 27.17 480,200 +0.75(+2.84%)
Aug 30, 2005 26.29 26.56 26.12 26.42 256,400 +0.09(+0.34%)
Aug 29, 2005 26.20 26.50 25.84 26.33 321,200 +0.11(+0.42%)
Aug 26, 2005 26.58 26.77 26.22 26.22 355,200 -0.48(-1.80%)
Aug 25, 2005 26.49 26.92 26.30 26.70 505,800 +0.27(+1.02%)
Aug 24, 2005 26.08 26.76 26.00 26.43 412,800 +0.35(+1.34%)
Aug 23, 2005 25.96 26.25 25.91 26.08 273,700 +0.15(+0.58%)
Aug 22, 2005 26.25 26.38 25.80 25.93 681,500 +0.22(+0.86%)
Aug 19, 2005 26.15 26.25 25.51 25.71 413,400 -0.54(-2.06%)
Aug 18, 2005 26.08 26.25 25.82 26.25 295,700 +0.19(+0.73%)
Aug 17, 2005 26.23 26.35 25.85 26.06 509,800 -0.21(-0.80%)
Aug 16, 2005 26.29 26.46 26.10 26.27 763,200 +0.10(+0.38%)
Aug 15, 2005 25.94 26.33 25.70 26.17 581,900 +0.23(+0.89%)
Aug 12, 2005 25.75 26.04 25.60 25.94 312,400 +0.09(+0.35%)
Aug 11, 2005 25.60 25.87 25.54 25.85 493,800 +0.16(+0.62%)
Aug 10, 2005 25.70 26.10 25.57 25.69 505,400 +0.12(+0.47%)
Aug 09, 2005 25.36 26.35 25.36 25.57 664,600 +0.18(+0.71%)
Aug 08, 2005 25.75 26.25 24.50 25.39 966,700 -1.34(-5.01%)
Aug 05, 2005 27.68 27.68 26.29 26.73 1,039,300 -1.02(-3.68%)
Aug 04, 2005 28.20 28.25 27.74 27.75 506,400 -0.93(-3.24%)
Aug 03, 2005 28.58 28.92 28.27 28.68 474,500 +0.10(+0.35%)
Aug 02, 2005 28.01 28.63 27.83 28.58 698,600 +0.50(+1.78%)
Aug 01, 2005 27.95 28.08 27.62 28.08 288,600 +0.22(+0.79%)
Jul 29, 2005 28.18 28.23 27.85 27.86 311,000 -0.30(-1.07%)
Jul 28, 2005 28.14 28.23 27.90 28.16 239,800 +0.17(+0.61%)
Jul 27, 2005 27.88 28.09 27.64 27.99 243,600 +0.01(+0.04%)
Jul 26, 2005 27.76 28.10 27.75 27.98 231,300 +0.12(+0.43%)
Jul 25, 2005 27.70 27.96 27.68 27.86 157,800 +0.08(+0.29%)
Jul 22, 2005 27.60 27.79 27.47 27.78 202,800 +0.28(+1.02%)
Jul 21, 2005 28.23 28.25 27.49 27.50 359,200 -0.84(-2.96%)
Jul 20, 2005 27.95 28.35 27.75 28.34 215,200 +0.29(+1.03%)
Jul 19, 2005 27.68 28.06 27.67 28.05 208,800 +0.37(+1.34%)
Jul 18, 2005 27.63 27.82 27.41 27.68 213,800 +0.00(+0.00%)
Jul 15, 2005 27.50 27.69 27.34 27.68 259,400 +0.13(+0.47%)
Jul 14, 2005 28.10 28.24 27.35 27.55 424,400 -0.77(-2.72%)
Jul 13, 2005 28.37 28.48 28.11 28.32 460,900 -0.06(-0.21%)
Jul 12, 2005 28.09 28.39 28.00 28.38 518,000 +0.09(+0.32%)
Jul 11, 2005 27.76 28.30 27.76 28.29 288,700 +0.45(+1.62%)
Jul 08, 2005 27.50 28.00 27.32 27.84 225,900 +0.29(+1.05%)
Jul 07, 2005 26.97 27.56 26.90 27.55 276,300 +0.33(+1.21%)
Jul 06, 2005 27.40 27.46 27.21 27.22 262,500 -0.33(-1.20%)
Jul 05, 2005 27.23 27.56 27.05 27.55 367,000 +0.32(+1.18%)
Jul 01, 2005 27.11 27.23 26.85 27.23 244,500 +0.19(+0.70%)
Jun 30, 2005 26.83 27.05 26.49 27.04 392,800 +0.10(+0.37%)
Jun 29, 2005 26.68 27.15 26.64 26.94 302,800 +0.25(+0.94%)
Jun 28, 2005 26.54 26.80 26.43 26.69 323,500 +0.09(+0.34%)
Jun 27, 2005 26.62 26.74 26.46 26.60 404,200 -0.02(-0.08%)
Jun 24, 2005 26.96 27.07 26.60 26.62 324,900 -0.38(-1.41%)
Jun 23, 2005 27.15 27.34 26.92 27.00 415,500 -0.26(-0.95%)
Jun 22, 2005 27.37 27.45 27.10 27.26 297,600 +0.01(+0.04%)
Jun 21, 2005 27.41 27.48 27.10 27.25 320,500 -0.15(-0.55%)
Jun 20, 2005 27.70 27.70 27.39 27.40 417,200 -0.40(-1.44%)
Jun 17, 2005 27.27 27.81 27.27 27.80 363,600 +0.49(+1.79%)
Jun 16, 2005 27.40 27.40 27.02 27.31 247,900 -0.10(-0.36%)
Jun 15, 2005 27.36 27.47 27.15 27.41 222,800 -0.04(-0.15%)
Jun 14, 2005 27.22 27.46 27.11 27.45 297,600 +0.15(+0.55%)
Jun 13, 2005 26.96 27.31 26.88 27.30 257,200 +0.30(+1.11%)
Jun 10, 2005 26.98 27.14 26.88 27.00 173,100 -0.10(-0.37%)
Jun 09, 2005 27.09 27.19 26.88 27.10 276,900 -0.05(-0.18%)
Jun 08, 2005 27.20 27.32 27.02 27.15 396,000 +0.05(+0.18%)
Jun 07, 2005 26.85 27.47 26.83 27.10 598,800 +0.15(+0.56%)
Jun 06, 2005 26.65 27.03 26.60 26.95 956,300 -0.15(-0.55%)
Jun 03, 2005 27.15 27.47 26.63 27.10 671,000 -0.21(-0.77%)
Jun 02, 2005 27.40 27.77 27.29 27.31 663,600 -1.12(-3.94%)
Jun 01, 2005 27.05 28.43 27.03 28.43 569,900 +1.24(+4.56%)
May 31, 2005 26.90 27.24 26.83 27.19 1,764,500 +0.43(+1.61%)
May 27, 2005 26.75 26.79 26.55 26.76 492,400 +0.36(+1.36%)
May 26, 2005 26.29 26.65 26.26 26.40 570,000 +0.11(+0.42%)
May 25, 2005 27.12 27.12 26.27 26.29 506,800 -0.48(-1.79%)
May 24, 2005 27.13 27.13 26.52 26.77 426,600 -0.27(-1.00%)
May 23, 2005 27.10 27.14 26.92 27.04 564,600 -0.12(-0.44%)
May 20, 2005 26.95 27.16 26.57 27.16 645,900 +0.28(+1.04%)
May 19, 2005 26.45 26.99 26.45 26.88 706,000 -0.06(-0.22%)
May 18, 2005 26.43 26.94 26.34 26.94 699,000 +0.68(+2.59%)
May 17, 2005 26.27 26.29 25.99 26.26 642,200 +0.01(+0.04%)
May 16, 2005 26.09 26.35 25.99 26.25 671,100 +0.35(+1.35%)
May 13, 2005 25.82 26.29 25.82 25.90 492,900 -0.02(-0.08%)
May 12, 2005 25.82 26.20 25.80 25.92 400,600 -0.20(-0.77%)
May 11, 2005 25.80 26.19 25.56 26.12 676,400 +0.40(+1.56%)
May 10, 2005 25.50 25.72 25.35 25.72 538,200 +0.18(+0.70%)
May 09, 2005 25.01 25.54 25.01 25.54 453,700 +0.44(+1.75%)
May 06, 2005 25.35 25.35 24.95 25.10 377,900 -0.26(-1.03%)
May 05, 2005 25.09 25.48 25.03 25.36 439,300 +0.27(+1.08%)
May 04, 2005 25.00 25.10 24.82 25.09 361,700 +0.14(+0.56%)
May 03, 2005 25.22 25.22 24.77 24.95 594,300 -0.69(-2.69%)
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.