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, 2013 53.02 53.96 52.90 53.30 1,992,279 +0.23(+0.43%)
Apr 29, 2013 52.90 53.15 52.79 53.07 990,045 +0.30(+0.57%)
Apr 26, 2013 53.01 52.92 52.68 52.77 1,443,224 -0.14(-0.26%)
Apr 25, 2013 53.28 53.30 52.68 52.91 2,011,852 -0.39(-0.73%)
Apr 24, 2013 53.14 53.30 52.79 53.30 1,515,849 +0.25(+0.47%)
Apr 23, 2013 52.91 53.20 52.78 53.05 1,944,739 +0.33(+0.63%)
Apr 22, 2013 52.75 52.82 52.28 52.72 1,284,544 +0.01(+0.02%)
Apr 19, 2013 51.68 52.74 51.56 52.71 2,081,543 +1.16(+2.25%)
Apr 18, 2013 51.90 51.97 51.17 51.55 2,991,232 -0.40(-0.77%)
Apr 17, 2013 52.26 52.26 51.52 51.95 1,819,853 -0.53(-1.01%)
Apr 16, 2013 51.23 52.48 50.83 52.48 2,187,794 +1.28(+2.50%)
Apr 15, 2013 51.75 51.94 51.16 51.20 3,091,101 -0.82(-1.58%)
Apr 12, 2013 51.36 52.02 51.19 52.02 2,054,317 +0.56(+1.09%)
Apr 11, 2013 52.03 52.09 51.30 51.46 3,115,378 -0.47(-0.91%)
Apr 10, 2013 51.68 52.05 51.44 51.93 1,893,199 +0.23(+0.44%)
Apr 09, 2013 51.62 51.88 51.33 51.70 1,677,541 +0.12(+0.23%)
Apr 08, 2013 51.16 51.59 50.95 51.58 1,654,112 +0.43(+0.84%)
Apr 05, 2013 50.32 51.17 50.30 51.15 2,080,829 +0.25(+0.49%)
Apr 04, 2013 50.44 50.96 50.38 50.90 2,292,762 +0.61(+1.21%)
Apr 03, 2013 50.50 50.57 50.01 50.29 2,301,015 -0.18(-0.36%)
Apr 02, 2013 50.53 50.68 50.36 50.47 2,528,586 +0.21(+0.42%)
Apr 01, 2013 49.89 50.26 49.63 50.26 2,209,732 +0.40(+0.80%)
Mar 28, 2013 49.52 49.91 49.34 49.86 2,872,368 +0.45(+0.91%)
Mar 27, 2013 49.11 49.48 49.11 49.41 2,530,545 +0.04(+0.08%)
Mar 26, 2013 49.19 49.54 49.00 49.37 4,357,862 +0.41(+0.84%)
Mar 25, 2013 49.17 49.22 48.84 48.96 1,413,975 +0.05(+0.10%)
Mar 22, 2013 48.54 49.01 48.54 48.91 1,437,962 +0.45(+0.93%)
Mar 21, 2013 48.47 48.77 48.33 48.46 2,035,740 -0.03(-0.06%)
Mar 20, 2013 48.47 48.64 48.41 48.49 1,977,021 +0.25(+0.52%)
Mar 19, 2013 48.32 48.51 48.14 48.24 2,091,412 -0.08(-0.17%)
Mar 18, 2013 48.49 48.71 48.26 48.32 3,787,717 -0.36(-0.74%)
Mar 15, 2013 48.62 48.86 48.50 48.68 3,844,311 -0.22(-0.45%)
Mar 14, 2013 48.77 49.35 48.73 48.90 2,337,369 +0.14(+0.29%)
Mar 13, 2013 49.05 49.14 48.69 48.76 1,655,580 -0.28(-0.57%)
Mar 12, 2013 49.29 49.37 48.75 49.04 2,398,487 +0.15(+0.31%)
Mar 11, 2013 48.95 49.02 48.76 48.89 1,782,488 -0.03(-0.06%)
Mar 08, 2013 49.19 49.20 48.69 48.92 1,832,636 -0.19(-0.39%)
Mar 07, 2013 49.51 49.66 49.04 49.11 2,100,331 -0.35(-0.71%)
Mar 06, 2013 49.70 49.79 49.30 49.46 1,319,770 -0.17(-0.34%)
Mar 05, 2013 49.72 49.74 49.34 49.63 1,305,412 +0.17(+0.34%)
Mar 04, 2013 48.92 49.73 48.89 49.46 1,922,100 +0.56(+1.15%)
Mar 01, 2013 48.82 49.15 48.56 48.90 2,482,973 +0.02(+0.04%)
Feb 28, 2013 48.75 49.18 48.71 48.88 4,188,668 +0.12(+0.25%)
Feb 27, 2013 48.20 48.94 48.07 48.76 1,459,637 +0.50(+1.04%)
Feb 26, 2013 47.82 48.32 47.66 48.26 2,245,852 -0.35(-0.72%)
Feb 22, 2013 48.19 48.63 48.19 48.61 1,806,638 +0.46(+0.96%)
Feb 21, 2013 47.99 48.25 47.76 48.15 2,371,237 +0.17(+0.35%)
Feb 20, 2013 48.28 48.63 47.97 47.98 2,136,793 -0.27(-0.56%)
Feb 19, 2013 47.89 48.25 47.71 48.25 2,209,317 +0.45(+0.94%)
Feb 15, 2013 47.27 47.84 47.13 47.80 4,651,017 +0.65(+1.38%)
Feb 14, 2013 47.09 47.30 47.02 47.15 1,655,081 -0.11(-0.23%)
Feb 13, 2013 47.28 47.43 47.12 47.26 1,770,602 +0.18(+0.38%)
Feb 12, 2013 46.97 47.08 46.36 47.08 1,910,622 +0.17(+0.36%)
Feb 11, 2013 46.79 47.03 46.74 46.91 1,675,279 +0.21(+0.45%)
Feb 08, 2013 46.44 46.74 46.44 46.70 3,110,695 +0.23(+0.49%)
Feb 07, 2013 46.61 46.77 46.26 46.47 1,688,977 -0.08(-0.17%)
Feb 06, 2013 46.21 46.55 46.10 46.55 2,058,327 -0.15(-0.32%)
Feb 04, 2013 46.40 46.85 46.38 46.70 2,771,625 +0.01(+0.02%)
Feb 01, 2013 46.59 46.87 46.40 46.69 2,369,306 +0.30(+0.65%)
Jan 31, 2013 46.48 46.51 46.15 46.39 2,970,779 -0.63(-1.34%)
Jan 30, 2013 47.19 47.26 46.80 47.02 2,085,455 -0.27(-0.57%)
Jan 29, 2013 46.82 47.35 46.82 47.29 1,889,531 +0.37(+0.79%)
Jan 28, 2013 47.10 47.12 46.67 46.92 1,765,262 -0.08(-0.17%)
Jan 25, 2013 46.67 47.01 46.48 47.00 1,882,706 +0.49(+1.05%)
Jan 24, 2013 46.56 46.59 46.35 46.51 1,706,754 +0.05(+0.11%)
Jan 23, 2013 46.43 46.56 46.25 46.46 1,322,129 -0.14(-0.30%)
Jan 22, 2013 46.35 46.74 46.30 46.60 1,702,389 +0.12(+0.26%)
Jan 18, 2013 46.32 46.50 46.00 46.48 2,552,345 +0.23(+0.50%)
Jan 17, 2013 46.10 46.39 45.97 46.25 1,958,432 +0.28(+0.61%)
Jan 16, 2013 45.95 46.10 45.75 45.97 1,361,419 -0.19(-0.41%)
Jan 15, 2013 45.98 46.21 45.70 46.16 1,927,120 +0.04(+0.09%)
Jan 14, 2013 45.96 46.12 45.93 46.12 956,379 +0.12(+0.26%)
Jan 11, 2013 45.89 46.00 45.61 46.00 1,397,800 +0.05(+0.11%)
Jan 10, 2013 45.74 46.07 45.59 45.95 2,570,725 +0.37(+0.81%)
Jan 09, 2013 45.84 45.84 45.57 45.58 1,367,585 -0.10(-0.22%)
Jan 08, 2013 45.44 45.76 45.41 45.68 1,448,107 +0.18(+0.40%)
Jan 07, 2013 45.60 45.91 45.45 45.50 1,184,876 -0.28(-0.61%)
Jan 04, 2013 45.60 45.82 45.45 45.78 1,730,062 +0.18(+0.39%)
Jan 03, 2013 45.56 45.68 45.22 45.60 2,703,901 +0.06(+0.13%)
Jan 02, 2013 45.61 45.66 45.25 45.54 2,394,028 +0.38(+0.84%)
Dec 31, 2012 44.70 45.17 44.60 45.16 2,014,060 +0.32(+0.71%)
Dec 28, 2012 44.86 45.20 44.74 44.84 1,542,914 -0.30(-0.66%)
Dec 27, 2012 44.92 45.21 44.59 45.14 1,563,331 +0.20(+0.45%)
Dec 26, 2012 45.20 45.26 44.77 44.94 1,644,316 -0.18(-0.40%)
Dec 24, 2012 44.65 45.29 44.58 45.12 1,061,482 +0.34(+0.76%)
Dec 21, 2012 44.99 45.04 44.59 44.78 5,195,036 -0.22(-0.49%)
Dec 20, 2012 44.59 45.05 44.55 45.00 2,337,035 +0.49(+1.10%)
Dec 19, 2012 44.82 44.97 44.51 44.51 2,081,611 -0.20(-0.45%)
Dec 18, 2012 44.23 44.72 44.12 44.71 2,974,144 +0.57(+1.29%)
Dec 17, 2012 44.58 44.58 43.90 44.14 3,185,260 -0.05(-0.11%)
Dec 14, 2012 44.64 44.65 44.09 44.19 2,641,710 -0.30(-0.67%)
Dec 13, 2012 45.18 45.36 44.27 44.49 2,358,358 -0.72(-1.59%)
Dec 12, 2012 45.44 45.44 44.97 45.21 1,816,618 -0.19(-0.42%)
Dec 11, 2012 45.53 45.63 45.27 45.40 2,032,865 +0.03(+0.07%)
Dec 10, 2012 45.34 45.58 45.20 45.37 1,635,317 +0.00(+0.00%)
Dec 07, 2012 45.11 45.41 44.99 45.37 1,608,810 +0.33(+0.73%)
Dec 06, 2012 44.99 45.25 44.89 45.04 2,130,945 +0.22(+0.49%)
Dec 05, 2012 45.00 45.09 44.66 44.82 2,265,127 -0.18(-0.40%)
Dec 04, 2012 45.02 45.13 44.71 45.00 3,463,967 -0.05(-0.11%)
Nov 30, 2012 45.11 45.41 44.91 45.05 3,454,219 +0.08(+0.18%)
Nov 29, 2012 45.10 45.12 44.38 44.97 3,086,002 +0.00(+0.00%)
Nov 28, 2012 45.06 45.06 44.56 44.97 2,922,650 -0.13(-0.29%)
Nov 27, 2012 45.47 45.53 44.60 45.10 3,757,264 -0.69(-1.51%)
Nov 26, 2012 45.53 46.16 45.36 45.79 2,342,051 +0.10(+0.22%)
Nov 23, 2012 45.52 45.72 45.33 45.69 623,658 +0.32(+0.71%)
Nov 21, 2012 45.64 45.73 45.11 45.37 2,262,557 -0.26(-0.57%)
Nov 20, 2012 45.40 45.64 45.17 45.63 2,794,601 +0.34(+0.75%)
Nov 19, 2012 44.99 45.37 44.88 45.29 2,535,809 +0.73(+1.64%)
Nov 16, 2012 43.93 44.73 43.84 44.56 3,134,606 +0.78(+1.78%)
Nov 15, 2012 43.91 44.17 43.55 43.78 2,134,283 -0.08(-0.18%)
Nov 14, 2012 44.75 44.82 43.75 43.86 3,300,982 -0.89(-1.99%)
Nov 13, 2012 44.16 44.97 44.11 44.75 2,193,289 +0.39(+0.88%)
Nov 12, 2012 44.22 44.49 43.99 44.36 1,223,295 +0.21(+0.48%)
Nov 09, 2012 43.95 44.42 43.69 44.15 1,919,644 +0.18(+0.41%)
Nov 08, 2012 44.27 44.28 43.95 43.97 3,369,591 -0.36(-0.81%)
Nov 07, 2012 43.65 44.63 43.65 44.33 3,745,215 +0.35(+0.80%)
Nov 06, 2012 43.76 44.09 43.49 43.98 2,249,601 +0.49(+1.13%)
Nov 05, 2012 43.71 43.83 43.35 43.49 2,699,533 -0.40(-0.91%)
Nov 02, 2012 43.76 44.13 43.59 43.89 2,806,809 +0.47(+1.08%)
Nov 01, 2012 44.22 44.22 43.31 43.42 3,787,859 -0.93(-2.10%)
Oct 31, 2012 44.33 44.73 44.07 44.35 4,529,197 +0.33(+0.75%)
Oct 26, 2012 44.28 44.02 44.02 44.02 3,236,300 -0.27(-0.61%)
Oct 25, 2012 45.03 45.23 44.07 44.29 2,998,957 -0.51(-1.14%)
Oct 24, 2012 44.75 45.00 44.59 44.80 3,220,489 +0.21(+0.47%)
Oct 23, 2012 44.55 44.70 44.31 44.59 3,371,534 -0.49(-1.09%)
Oct 19, 2012 45.37 45.62 45.08 45.08 4,172,044 -0.34(-0.76%)
Oct 18, 2012 44.83 45.49 44.76 45.42 7,132,245 +0.73(+1.64%)
Oct 17, 2012 44.45 44.86 44.34 44.69 16,995,378 -1.23(-2.68%)
Oct 16, 2012 45.70 45.96 45.46 45.92 1,651,083 +0.40(+0.88%)
Oct 15, 2012 45.18 45.56 44.92 45.52 1,529,099 +0.34(+0.75%)
Oct 12, 2012 45.32 45.58 45.14 45.18 1,310,733 -0.09(-0.20%)
Oct 11, 2012 45.73 45.73 45.20 45.27 1,941,343 -0.23(-0.51%)
Oct 10, 2012 45.30 45.71 45.30 45.50 1,852,639 +0.07(+0.15%)
Oct 09, 2012 45.46 45.66 45.35 45.43 1,429,275 +0.00(+0.00%)
Oct 08, 2012 45.42 45.60 45.15 45.43 855,452 -0.08(-0.18%)
Oct 05, 2012 45.48 45.64 45.10 45.51 1,388,131 +0.25(+0.55%)
Oct 04, 2012 45.45 45.56 45.10 45.26 1,793,499 -0.05(-0.11%)
Oct 03, 2012 45.00 45.59 44.97 45.31 1,900,469 +0.41(+0.91%)
Oct 02, 2012 44.54 44.92 44.50 44.90 1,809,432 +0.55(+1.24%)
Oct 01, 2012 44.69 44.72 43.93 44.35 1,961,794 -0.13(-0.29%)
Sep 28, 2012 44.38 44.71 44.12 44.48 2,473,624 +0.00(+0.00%)
Sep 27, 2012 44.42 44.80 44.37 44.48 1,930,556 +0.15(+0.35%)
Sep 26, 2012 44.31 44.92 44.27 44.33 2,187,994 +0.11(+0.24%)
Sep 25, 2012 45.07 45.16 44.21 44.22 2,534,099 -0.72(-1.60%)
Sep 24, 2012 44.96 45.21 44.81 44.94 2,126,158 +0.01(+0.02%)
Sep 21, 2012 45.22 45.28 44.93 44.93 4,779,103 -0.14(-0.31%)
Sep 20, 2012 44.90 45.28 44.77 45.07 2,967,505 -0.10(-0.22%)
Sep 19, 2012 45.47 45.48 45.13 45.17 2,326,582 -0.13(-0.29%)
Sep 18, 2012 46.16 46.16 45.21 45.30 4,947,152 -1.10(-2.37%)
Sep 17, 2012 46.34 46.81 46.33 46.40 2,558,989 -0.02(-0.04%)
Sep 14, 2012 47.16 47.26 46.32 46.42 3,367,043 -0.58(-1.23%)
Sep 13, 2012 46.68 47.10 46.59 47.00 2,829,017 +0.28(+0.60%)
Sep 12, 2012 46.73 46.90 46.44 46.72 2,525,248 -0.01(-0.02%)
Sep 11, 2012 46.23 46.78 46.20 46.73 1,855,388 +0.45(+0.97%)
Sep 10, 2012 46.60 46.71 46.19 46.28 1,798,895 -0.36(-0.77%)
Sep 07, 2012 47.07 47.15 46.55 46.64 1,602,507 -0.39(-0.83%)
Sep 06, 2012 46.80 47.06 46.48 47.03 2,687,762 +0.61(+1.31%)
Sep 05, 2012 46.41 46.64 46.14 46.42 1,883,006 +0.12(+0.26%)
Sep 04, 2012 45.77 46.34 45.58 46.30 1,934,989 +0.44(+0.96%)
Aug 31, 2012 45.79 45.88 45.39 45.86 3,300,488 +0.23(+0.50%)
Aug 30, 2012 45.07 45.76 44.95 45.63 1,861,591 +0.45(+1.00%)
Aug 29, 2012 45.21 45.21 44.89 45.18 1,345,667 +0.18(+0.40%)
Aug 27, 2012 44.88 45.09 44.75 45.00 959,485 +0.17(+0.38%)
Aug 24, 2012 44.35 44.92 44.26 44.83 936,302 +0.43(+0.97%)
Aug 23, 2012 45.13 45.17 44.37 44.40 2,638,621 -0.91(-2.01%)
Aug 22, 2012 44.99 45.32 44.61 45.31 2,365,564 +0.03(+0.07%)
Aug 21, 2012 45.32 45.48 45.11 45.28 1,631,626 +0.08(+0.18%)
Aug 20, 2012 44.97 45.27 44.89 45.20 1,912,458 +0.21(+0.47%)
Aug 17, 2012 45.44 45.44 44.86 44.99 2,330,177 -0.30(-0.66%)
Aug 16, 2012 45.44 45.47 45.06 45.29 2,066,478 -0.01(-0.02%)
Aug 15, 2012 45.34 45.63 45.27 45.30 1,276,777 -0.10(-0.22%)
Aug 14, 2012 45.56 45.72 45.33 45.40 1,449,550 -0.01(-0.02%)
Aug 13, 2012 45.50 45.68 45.32 45.41 1,436,441 -0.04(-0.09%)
Aug 10, 2012 45.56 45.77 45.37 45.45 1,457,863 -0.12(-0.26%)
Aug 09, 2012 45.56 45.93 45.47 45.57 1,962,912 +0.07(+0.15%)
Aug 08, 2012 45.54 45.66 45.17 45.50 2,845,827 -0.05(-0.11%)
Aug 07, 2012 46.37 46.37 45.29 45.55 2,483,825 -0.73(-1.58%)
Aug 06, 2012 46.56 46.90 46.24 46.28 1,391,239 -0.15(-0.32%)
Aug 03, 2012 46.62 46.99 46.07 46.43 2,285,390 +0.13(+0.28%)
Aug 02, 2012 46.35 46.43 45.95 46.30 2,465,204 -0.64(-1.36%)
Aug 01, 2012 47.29 47.64 46.83 46.94 2,498,979 -0.27(-0.57%)
Jul 31, 2012 47.15 47.49 46.99 47.21 1,946,141 +0.07(+0.15%)
Jul 30, 2012 47.13 47.51 46.96 47.14 1,855,345 -0.03(-0.06%)
Jul 27, 2012 46.89 47.26 46.50 47.17 1,878,046 +0.73(+1.57%)
Jul 26, 2012 46.68 47.75 46.00 46.44 2,214,289 +0.37(+0.80%)
Jul 25, 2012 45.90 46.33 45.64 46.07 2,204,887 +0.29(+0.63%)
Jul 24, 2012 45.49 45.81 45.26 45.78 2,162,389 +0.28(+0.62%)
Jul 23, 2012 44.67 45.68 44.67 45.50 1,908,013 +0.31(+0.69%)
Jul 20, 2012 45.38 45.53 45.12 45.19 5,116,605 -0.44(-0.96%)
Jul 19, 2012 46.06 46.10 45.23 45.63 1,798,094 -0.42(-0.91%)
Jul 18, 2012 45.82 46.12 45.75 46.05 2,236,226 +0.01(+0.02%)
Jul 17, 2012 45.61 46.23 45.22 46.04 2,724,179 +0.62(+1.37%)
Jul 16, 2012 45.22 45.76 45.22 45.42 1,885,082 +0.02(+0.04%)
Jul 13, 2012 44.71 45.51 44.68 45.40 2,778,760 +0.65(+1.45%)
Jul 12, 2012 43.96 45.00 43.80 44.75 2,927,901 +0.49(+1.11%)
Jul 11, 2012 43.93 44.37 43.61 44.26 1,879,402 +0.43(+0.98%)
Jul 10, 2012 44.73 44.91 43.59 43.83 2,050,578 -0.74(-1.66%)
Jul 09, 2012 44.50 44.59 44.18 44.57 1,412,701 +0.16(+0.36%)
Jul 06, 2012 43.70 44.45 43.61 44.41 1,515,400 +0.32(+0.73%)
Jul 05, 2012 44.55 44.70 43.94 44.09 2,063,594 -0.56(-1.25%)
Jul 03, 2012 44.72 44.80 44.45 44.65 1,012,101 +0.10(+0.22%)
Jul 02, 2012 44.61 44.70 43.89 44.55 2,920,312 +0.40(+0.91%)
Jun 29, 2012 43.99 44.15 43.69 44.15 2,717,287 +0.85(+1.96%)
Jun 28, 2012 42.73 43.37 42.34 43.30 2,102,998 +0.45(+1.05%)
Jun 27, 2012 43.03 43.03 42.60 42.85 1,908,188 +0.22(+0.52%)
Jun 26, 2012 42.67 42.92 42.36 42.63 1,858,790 +0.07(+0.16%)
Jun 25, 2012 42.13 42.72 42.00 42.56 2,256,950 +0.11(+0.26%)
Jun 22, 2012 42.76 42.82 42.23 42.45 3,028,041 +0.02(+0.05%)
Jun 21, 2012 42.92 43.06 42.35 42.43 2,739,609 -0.33(-0.77%)
Jun 20, 2012 42.69 43.02 42.56 42.76 3,904,784 +0.17(+0.40%)
Jun 19, 2012 42.09 42.61 42.08 42.59 6,819,538 -1.03(-2.36%)
Jun 18, 2012 42.83 43.88 42.80 43.62 2,692,070 +0.74(+1.73%)
Jun 15, 2012 42.83 43.02 42.57 42.88 4,974,212 +0.33(+0.78%)
Jun 14, 2012 41.45 42.72 41.27 42.55 3,733,609 +1.22(+2.95%)
Jun 13, 2012 41.15 41.75 40.92 41.33 2,115,423 +0.11(+0.27%)
Jun 12, 2012 40.95 41.24 40.62 41.22 2,065,419 +0.36(+0.88%)
Jun 11, 2012 41.97 42.05 40.81 40.86 2,711,732 -0.85(-2.04%)
Jun 08, 2012 40.68 41.71 40.68 41.71 1,905,557 +0.97(+2.38%)
Jun 07, 2012 41.41 41.46 40.63 40.74 3,985,327 -0.30(-0.73%)
Jun 06, 2012 40.33 41.04 40.09 41.04 2,836,663 +0.96(+2.40%)
Jun 05, 2012 39.25 40.20 39.13 40.08 2,021,741 +0.76(+1.93%)
Jun 04, 2012 39.65 39.73 39.07 39.32 2,020,420 -0.29(-0.73%)
Jun 01, 2012 40.01 40.26 39.55 39.61 2,613,365 -1.23(-3.01%)
May 31, 2012 40.58 41.18 40.25 40.84 3,384,272 +0.27(+0.67%)
May 30, 2012 41.15 41.30 40.55 40.57 1,954,985 -0.87(-2.10%)
May 29, 2012 41.20 41.46 40.94 41.44 1,497,029 +0.46(+1.12%)
May 25, 2012 41.27 41.50 40.86 40.98 1,211,048 -0.32(-0.77%)
May 24, 2012 41.04 41.33 40.73 41.30 1,713,930 +0.43(+1.05%)
May 23, 2012 40.58 40.93 40.15 40.87 2,165,515 +0.05(+0.12%)
May 22, 2012 40.83 41.06 40.59 40.82 2,882,195 +0.15(+0.37%)
May 21, 2012 40.10 40.74 40.04 40.67 2,235,338 +0.67(+1.68%)
May 18, 2012 40.56 40.97 39.85 40.00 2,518,460 -0.35(-0.87%)
May 17, 2012 40.98 41.10 40.34 40.35 3,178,232 -0.52(-1.27%)
May 16, 2012 41.21 41.35 40.83 40.87 2,597,454 -0.29(-0.70%)
May 15, 2012 41.17 41.43 41.05 41.16 2,740,729 -0.10(-0.24%)
May 14, 2012 41.03 41.64 40.85 41.26 2,989,244 -0.18(-0.43%)
May 11, 2012 41.14 41.51 40.97 41.44 2,238,910 +0.08(+0.19%)
May 10, 2012 41.39 41.45 40.98 41.36 2,421,711 +0.32(+0.78%)
May 09, 2012 40.53 41.38 40.47 41.04 2,277,118 +0.13(+0.32%)
May 08, 2012 40.89 41.07 40.61 40.91 1,714,620 -0.23(-0.56%)
May 07, 2012 40.64 41.35 40.62 41.14 1,614,225 +0.43(+1.06%)
May 04, 2012 40.60 40.78 40.42 40.71 2,068,273 -0.06(-0.15%)
May 03, 2012 40.97 41.14 40.77 40.77 1,922,998 -0.70(-1.69%)
May 02, 2012 41.36 41.62 41.16 41.47 1,981,237 -0.03(-0.07%)
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.