Financial News

Hewlett Packard Enterprise Comp (NY: HPE )

17.73 +0.06 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.37 14.50 14.30 14.33 13,024,424 -0.04(-0.25%)
Mar 30, 2021 14.29 14.43 14.25 14.37 9,250,384 +0.11(+0.77%)
Mar 29, 2021 14.51 14.63 14.24 14.26 10,087,266 -0.32(-2.19%)
Mar 26, 2021 14.09 14.60 14.04 14.58 13,000,941 +0.61(+4.37%)
Mar 25, 2021 13.37 14.05 13.34 13.97 13,788,144 +0.53(+3.93%)
Mar 24, 2021 13.58 13.82 13.41 13.44 8,561,610 +0.00(+0.00%)
Mar 23, 2021 13.91 13.96 13.33 13.44 10,133,523 -0.53(-3.78%)
Mar 22, 2021 13.89 14.05 13.76 13.97 8,856,320 +0.05(+0.39%)
Mar 19, 2021 14.13 14.16 13.90 13.91 22,386,178 -0.27(-1.93%)
Mar 18, 2021 14.50 14.66 14.14 14.19 14,574,036 -0.41(-2.81%)
Mar 17, 2021 14.37 14.60 14.28 14.60 11,444,374 +0.26(+1.84%)
Mar 16, 2021 14.57 14.59 14.18 14.33 11,829,414 -0.28(-1.93%)
Mar 15, 2021 14.26 14.70 14.26 14.62 12,768,700 +0.22(+1.52%)
Mar 12, 2021 14.25 14.53 14.21 14.40 15,571,523 +0.28(+2.00%)
Mar 11, 2021 13.75 14.16 13.69 14.11 12,863,203 +0.32(+2.31%)
Mar 10, 2021 13.57 13.90 13.45 13.80 11,276,348 +0.26(+1.95%)
Mar 09, 2021 13.33 13.83 13.22 13.53 16,227,985 +0.15(+1.16%)
Mar 08, 2021 13.05 13.51 13.01 13.38 13,043,638 +0.37(+2.85%)
Mar 05, 2021 12.75 13.11 12.64 13.01 16,257,277 +0.33(+2.56%)
Mar 04, 2021 13.11 13.25 12.18 12.68 22,130,830 -0.47(-3.57%)
Mar 03, 2021 13.52 13.60 12.84 13.15 27,255,800 +0.05(+0.41%)
Mar 02, 2021 13.20 13.23 12.97 13.10 15,475,996 -0.09(-0.68%)
Mar 01, 2021 13.39 13.53 13.14 13.19 16,175,381 +0.04(+0.27%)
Feb 26, 2021 13.10 13.34 12.93 13.15 18,609,606 +0.06(+0.48%)
Feb 25, 2021 13.34 13.45 13.01 13.09 16,107,977 -0.32(-2.36%)
Feb 24, 2021 13.11 13.44 13.10 13.40 9,138,123 +0.33(+2.56%)
Feb 23, 2021 13.10 13.13 12.81 13.07 14,862,700 +0.00(+0.00%)
Feb 22, 2021 12.69 13.27 12.67 13.07 15,299,909 +0.31(+2.41%)
Feb 19, 2021 12.72 12.86 12.66 12.76 9,313,106 +0.17(+1.36%)
Feb 18, 2021 12.56 12.65 12.50 12.59 8,784,174 -0.05(-0.43%)
Feb 17, 2021 12.89 12.91 12.50 12.65 13,742,135 -0.27(-2.10%)
Feb 16, 2021 13.03 13.17 12.82 12.92 15,919,924 -0.07(-0.56%)
Feb 12, 2021 12.84 13.01 12.76 12.99 8,175,304 +0.17(+1.34%)
Feb 11, 2021 12.56 12.89 12.51 12.82 13,618,617 +0.21(+1.65%)
Feb 10, 2021 12.54 12.77 12.37 12.61 19,018,586 +0.33(+2.65%)
Feb 09, 2021 12.26 12.37 12.11 12.28 6,433,096 +0.09(+0.74%)
Feb 08, 2021 11.82 12.22 11.81 12.19 9,980,617 +0.33(+2.74%)
Feb 05, 2021 11.73 11.92 11.67 11.87 8,383,224 +0.16(+1.39%)
Feb 04, 2021 11.51 11.72 11.43 11.71 6,890,387 +0.22(+1.89%)
Feb 03, 2021 11.11 11.60 11.08 11.49 8,127,729 +0.33(+3.00%)
Feb 02, 2021 11.29 11.34 11.06 11.15 7,406,064 -0.03(-0.24%)
Feb 01, 2021 11.23 11.32 11.00 11.18 8,000,666 +0.04(+0.32%)
Jan 29, 2021 11.30 11.48 11.00 11.15 12,617,461 -0.20(-1.75%)
Jan 28, 2021 11.83 11.84 11.34 11.34 11,913,322 -0.46(-3.90%)
Jan 27, 2021 10.92 11.88 10.89 11.81 22,934,716 +0.77(+6.96%)
Jan 26, 2021 11.15 11.19 10.86 11.04 6,607,014 -0.07(-0.65%)
Jan 25, 2021 10.91 11.11 10.70 11.11 10,498,433 +0.14(+1.32%)
Jan 22, 2021 10.92 10.98 10.66 10.97 11,211,621 -0.11(-0.98%)
Jan 21, 2021 11.15 11.15 10.97 11.07 7,767,211 -0.07(-0.65%)
Jan 20, 2021 11.11 11.22 11.07 11.15 5,342,159 +0.03(+0.24%)
Jan 19, 2021 11.37 11.43 11.08 11.12 10,186,950 -0.21(-1.83%)
Jan 15, 2021 11.43 11.63 11.16 11.33 14,212,178 +0.05(+0.48%)
Jan 14, 2021 11.06 11.34 10.98 11.27 10,830,704 +0.28(+2.55%)
Jan 13, 2021 10.98 11.06 10.86 10.99 10,550,992 +0.03(+0.25%)
Jan 12, 2021 10.87 11.05 10.79 10.97 7,874,374 +0.15(+1.42%)
Jan 11, 2021 10.57 10.91 10.54 10.81 8,500,399 +0.08(+0.76%)
Jan 08, 2021 10.82 10.87 10.63 10.73 11,238,635 -0.08(-0.75%)
Jan 07, 2021 10.98 11.06 10.78 10.81 11,093,209 -0.06(-0.58%)
Jan 06, 2021 10.80 11.06 10.77 10.87 10,797,013 +0.23(+2.21%)
Jan 05, 2021 10.45 10.72 10.45 10.64 12,144,319 +0.19(+1.82%)
Jan 04, 2021 10.75 10.84 10.41 10.45 8,864,567 -0.25(-2.36%)
Dec 31, 2020 10.70 10.70 10.70 5,143,252 +0.15(+1.46%)
Dec 30, 2020 10.53 10.68 10.50 10.55 5,143,252 +0.01(+0.09%)
Dec 29, 2020 10.69 10.70 10.45 10.54 6,329,280 -0.11(-1.02%)
Dec 28, 2020 10.63 10.89 10.60 10.65 7,254,960 +0.03(+0.26%)
Dec 24, 2020 10.69 10.69 10.53 10.62 2,812,011 +0.01(+0.08%)
Dec 23, 2020 10.53 10.73 10.53 10.61 6,764,395 +0.13(+1.21%)
Dec 22, 2020 10.61 10.65 10.46 10.49 7,368,637 -0.05(-0.51%)
Dec 21, 2020 10.70 10.72 10.44 10.54 13,382,761 -0.41(-3.71%)
Dec 18, 2020 10.98 11.14 10.87 10.95 27,374,460 -0.05(-0.49%)
Dec 17, 2020 10.98 11.07 10.89 11.00 8,289,209 +0.02(+0.16%)
Dec 16, 2020 11.02 11.08 10.83 10.98 15,056,813 -0.01(-0.08%)
Dec 15, 2020 10.84 11.00 10.67 10.99 11,338,579 +0.27(+2.53%)
Dec 14, 2020 10.81 11.06 10.69 10.72 10,505,877 -0.11(-1.00%)
Dec 11, 2020 10.82 10.99 10.80 10.83 7,429,095 -0.12(-1.07%)
Dec 10, 2020 10.81 11.06 10.77 10.95 8,676,263 -0.01(-0.08%)
Dec 09, 2020 10.87 11.17 10.87 10.96 11,660,808 +0.03(+0.25%)
Dec 08, 2020 10.75 10.97 10.65 10.93 8,926,085 +0.13(+1.17%)
Dec 07, 2020 10.89 11.00 10.70 10.80 10,089,220 -0.23(-2.11%)
Dec 04, 2020 10.47 11.04 10.45 11.04 14,366,850 +0.65(+6.29%)
Dec 03, 2020 10.30 10.59 10.17 10.38 15,477,893 +0.08(+0.78%)
Dec 02, 2020 9.935 10.30 9.837 10.30 23,122,086 +0.29(+2.86%)
Dec 01, 2020 9.962 10.19 9.846 10.02 19,354,854 +0.14(+1.45%)
Nov 30, 2020 10.09 10.19 9.783 9.873 20,767,126 -0.16(-1.60%)
Nov 27, 2020 10.02 10.21 9.882 10.03 5,963,366 -0.02(-0.18%)
Nov 25, 2020 10.23 10.26 9.998 10.05 11,471,048 -0.26(-2.51%)
Nov 24, 2020 10.05 10.45 9.962 10.31 13,805,872 +0.41(+4.16%)
Nov 23, 2020 9.470 9.926 9.390 9.899 11,402,695 +0.54(+5.73%)
Nov 20, 2020 9.372 9.385 9.247 9.363 8,612,819 -0.02(-0.19%)
Nov 19, 2020 9.363 9.443 9.256 9.381 10,658,112 -0.01(-0.10%)
Nov 18, 2020 9.417 9.676 9.381 9.390 10,300,967 +0.02(+0.19%)
Nov 17, 2020 9.336 9.417 9.166 9.372 9,276,064 -0.13(-1.41%)
Nov 16, 2020 9.372 9.586 9.238 9.506 15,308,947 +0.44(+4.83%)
Nov 13, 2020 8.737 9.104 8.701 9.068 11,939,592 +0.42(+4.86%)
Nov 12, 2020 8.844 8.862 8.522 8.647 16,008,890 -0.25(-2.81%)
Nov 11, 2020 8.871 8.898 8.674 8.898 11,759,396 +0.04(+0.40%)
Nov 10, 2020 8.737 8.943 8.719 8.862 16,684,921 +0.16(+1.85%)
Nov 09, 2020 8.540 8.907 8.487 8.701 22,261,672 +0.48(+5.88%)
Nov 06, 2020 8.272 8.357 8.129 8.218 11,475,857 -0.08(-0.97%)
Nov 05, 2020 8.030 8.379 8.013 8.299 12,524,860 +0.41(+5.22%)
Nov 04, 2020 8.209 8.308 7.887 7.887 23,886,568 -0.45(-5.36%)
Nov 03, 2020 8.084 8.352 8.066 8.335 14,206,883 +0.37(+4.60%)
Nov 02, 2020 7.861 8.022 7.735 7.968 12,360,121 +0.24(+3.12%)
Oct 30, 2020 7.548 7.735 7.512 7.726 13,559,590 +0.10(+1.29%)
Oct 29, 2020 7.476 7.691 7.404 7.628 14,312,210 +0.14(+1.91%)
Oct 28, 2020 7.664 7.762 7.476 7.485 14,584,910 -0.38(-4.89%)
Oct 27, 2020 8.048 8.075 7.861 7.869 13,916,662 -0.23(-2.87%)
Oct 26, 2020 8.370 8.406 8.004 8.102 15,389,939 -0.38(-4.43%)
Oct 23, 2020 8.504 8.549 8.397 8.478 8,237,089 +0.02(+0.21%)
Oct 22, 2020 8.335 8.495 8.250 8.460 9,099,833 +0.13(+1.50%)
Oct 21, 2020 8.361 8.397 8.245 8.335 9,284,549 -0.02(-0.21%)
Oct 20, 2020 8.406 8.540 8.343 8.352 8,080,588 -0.01(-0.11%)
Oct 19, 2020 8.522 8.571 8.352 8.361 10,666,000 -0.12(-1.37%)
Oct 16, 2020 8.907 8.969 8.460 8.478 17,882,830 -0.36(-4.05%)
Oct 15, 2020 8.647 8.835 8.603 8.835 7,851,172 +0.11(+1.23%)
Oct 14, 2020 8.746 8.880 8.710 8.728 7,458,686 -0.02(-0.20%)
Oct 13, 2020 8.800 8.902 8.674 8.746 8,445,114 -0.13(-1.51%)
Oct 12, 2020 8.791 8.889 8.692 8.880 7,644,887 +0.11(+1.22%)
Oct 09, 2020 8.987 9.014 8.710 8.773 8,857,714 -0.16(-1.80%)
Oct 08, 2020 8.764 9.005 8.764 8.934 15,822,126 +0.20(+2.25%)
Oct 07, 2020 8.639 8.755 8.634 8.737 7,165,195 +0.19(+2.20%)
Oct 06, 2020 8.773 8.853 8.513 8.549 11,481,121 -0.19(-2.15%)
Oct 05, 2020 8.504 8.755 8.495 8.737 14,207,610 +0.31(+3.72%)
Oct 02, 2020 8.093 8.455 8.093 8.424 10,317,916 +0.17(+2.06%)
Oct 01, 2020 8.433 8.442 8.182 8.254 9,812,883 -0.13(-1.49%)
Sep 30, 2020 8.406 8.531 8.317 8.379 9,422,240 -0.01(-0.11%)
Sep 29, 2020 8.495 8.549 8.335 8.388 8,740,647 -0.09(-1.05%)
Sep 28, 2020 8.281 8.495 8.263 8.478 15,080,449 +0.33(+4.06%)
Sep 25, 2020 8.120 8.200 7.977 8.147 11,909,958 -0.02(-0.22%)
Sep 24, 2020 8.066 8.254 7.905 8.165 12,345,686 +0.05(+0.66%)
Sep 23, 2020 8.326 8.487 8.102 8.111 10,224,694 -0.21(-2.58%)
Sep 22, 2020 8.299 8.370 8.200 8.326 10,779,711 +0.07(+0.87%)
Sep 21, 2020 8.317 8.335 8.138 8.254 19,344,552 -0.24(-2.84%)
Sep 18, 2020 8.594 8.612 8.428 8.495 16,942,388 -0.12(-1.35%)
Sep 17, 2020 8.335 8.621 8.308 8.612 11,953,337 +0.14(+1.69%)
Sep 16, 2020 8.370 8.647 8.308 8.469 13,699,155 +0.17(+2.05%)
Sep 15, 2020 8.326 8.442 8.285 8.299 7,638,630 -0.08(-0.96%)
Sep 14, 2020 8.335 8.469 8.290 8.379 12,109,520 +0.12(+1.41%)
Sep 11, 2020 8.290 8.294 8.138 8.263 11,420,392 +0.02(+0.22%)
Sep 10, 2020 8.478 8.540 8.209 8.245 11,174,592 -0.21(-2.54%)
Sep 09, 2020 8.567 8.567 8.343 8.460 11,687,945 +0.03(+0.32%)
Sep 08, 2020 8.361 8.656 8.299 8.433 15,053,949 -0.04(-0.42%)
Sep 04, 2020 8.477 8.628 8.319 8.469 16,836,486 +0.06(+0.74%)
Sep 03, 2020 8.698 8.919 8.345 8.407 12,861,875 -0.27(-3.15%)
Sep 02, 2020 8.398 8.742 8.372 8.681 14,197,109 +0.32(+3.80%)
Sep 01, 2020 8.539 8.575 8.283 8.363 15,076,726 -0.18(-2.07%)
Aug 31, 2020 8.681 8.742 8.477 8.539 11,178,988 -0.14(-1.63%)
Aug 28, 2020 8.469 8.698 8.426 8.681 11,511,541 +0.23(+2.72%)
Aug 27, 2020 8.539 8.575 8.319 8.451 12,390,091 -0.09(-1.03%)
Aug 26, 2020 8.919 9.078 8.495 8.539 30,905,802 +0.30(+3.64%)
Aug 25, 2020 8.504 8.610 8.221 8.239 17,445,500 -0.26(-3.01%)
Aug 24, 2020 8.301 8.654 8.301 8.495 11,972,467 +0.26(+3.11%)
Aug 21, 2020 8.160 8.266 8.054 8.239 9,550,542 +0.06(+0.76%)
Aug 20, 2020 8.239 8.283 8.133 8.177 7,920,057 -0.14(-1.70%)
Aug 19, 2020 8.398 8.508 8.301 8.319 5,689,403 -0.03(-0.32%)
Aug 18, 2020 8.301 8.416 8.266 8.345 6,899,498 -0.01(-0.11%)
Aug 17, 2020 8.575 8.583 8.327 8.354 10,113,015 -0.19(-2.17%)
Aug 14, 2020 8.433 8.610 8.310 8.539 9,106,636 +0.05(+0.62%)
Aug 13, 2020 8.840 8.857 8.433 8.486 13,529,068 -0.47(-5.23%)
Aug 12, 2020 9.078 9.113 8.848 8.954 8,456,719 -0.02(-0.20%)
Aug 11, 2020 9.166 9.361 8.919 8.972 10,960,676 -0.04(-0.49%)
Aug 10, 2020 8.928 9.135 8.928 9.016 13,613,186 +0.11(+1.19%)
Aug 07, 2020 8.910 8.954 8.804 8.910 9,015,251 -0.02(-0.20%)
Aug 06, 2020 8.716 9.043 8.689 8.928 12,986,539 +0.13(+1.51%)
Aug 05, 2020 8.875 8.954 8.716 8.795 7,634,923 +0.00(+0.00%)
Aug 04, 2020 8.734 8.937 8.716 8.795 8,961,364 +0.06(+0.71%)
Aug 03, 2020 8.716 8.831 8.575 8.734 11,011,304 +0.02(+0.20%)
Jul 31, 2020 8.477 8.742 8.345 8.716 28,219,272 +0.22(+2.60%)
Jul 30, 2020 8.469 8.539 8.257 8.495 10,757,391 -0.08(-0.93%)
Jul 29, 2020 8.389 8.672 8.301 8.575 12,252,725 +0.20(+2.43%)
Jul 28, 2020 8.575 8.601 8.372 8.372 8,967,935 -0.24(-2.77%)
Jul 27, 2020 8.451 8.628 8.363 8.610 6,188,530 +0.11(+1.35%)
Jul 24, 2020 8.654 8.694 8.495 8.495 10,401,550 -0.18(-2.04%)
Jul 23, 2020 8.619 8.778 8.517 8.672 8,465,186 +0.06(+0.72%)
Jul 22, 2020 8.495 8.663 8.433 8.610 10,831,193 +0.08(+0.93%)
Jul 21, 2020 8.477 8.681 8.469 8.530 15,025,346 +0.10(+1.15%)
Jul 20, 2020 8.477 8.526 8.279 8.433 8,147,581 -0.11(-1.24%)
Jul 17, 2020 8.619 8.645 8.482 8.539 8,166,734 -0.04(-0.51%)
Jul 16, 2020 8.460 8.787 8.424 8.583 13,327,586 +0.07(+0.83%)
Jul 15, 2020 8.619 8.720 8.420 8.513 9,243,467 +0.11(+1.37%)
Jul 14, 2020 8.292 8.469 8.177 8.398 10,015,961 +0.06(+0.74%)
Jul 13, 2020 8.283 8.460 8.032 8.336 15,658,997 +0.16(+1.94%)
Jul 10, 2020 7.948 8.190 7.921 8.177 8,283,599 +0.25(+3.12%)
Jul 09, 2020 8.133 8.151 7.903 7.930 10,644,474 -0.20(-2.50%)
Jul 08, 2020 8.062 8.168 7.921 8.133 9,961,081 +0.12(+1.54%)
Jul 07, 2020 8.372 8.407 8.001 8.009 12,149,646 -0.46(-5.42%)
Jul 06, 2020 8.477 8.539 8.345 8.469 10,155,175 +0.16(+1.91%)
Jul 02, 2020 8.469 8.606 8.283 8.310 10,878,070 -0.01(-0.11%)
Jul 01, 2020 8.583 8.619 8.257 8.319 10,409,885 -0.27(-3.19%)
Jun 30, 2020 8.424 8.619 8.398 8.592 11,428,369 +0.13(+1.57%)
Jun 29, 2020 8.460 8.513 8.292 8.460 10,685,328 +0.07(+0.84%)
Jun 26, 2020 8.301 8.407 8.231 8.389 14,816,939 +0.03(+0.32%)
Jun 25, 2020 8.115 8.407 7.921 8.363 16,275,584 +0.18(+2.16%)
Jun 24, 2020 8.442 8.469 8.168 8.186 18,304,648 -0.35(-4.14%)
Jun 23, 2020 8.707 8.831 8.522 8.539 18,849,054 -0.04(-0.41%)
Jun 22, 2020 8.645 8.667 8.486 8.575 13,578,645 -0.10(-1.12%)
Jun 19, 2020 9.131 9.157 8.601 8.672 30,220,584 -0.28(-3.16%)
Jun 18, 2020 8.778 9.047 8.689 8.954 14,960,609 +0.09(+1.00%)
Jun 17, 2020 9.219 9.263 8.831 8.866 17,319,880 -0.33(-3.55%)
Jun 16, 2020 9.369 9.484 9.113 9.193 14,080,220 +0.18(+1.96%)
Jun 15, 2020 8.734 9.078 8.689 9.016 17,994,822 +0.05(+0.59%)
Jun 12, 2020 8.998 9.069 8.663 8.963 16,357,588 +0.35(+4.10%)
Jun 11, 2020 8.884 9.016 8.557 8.610 24,803,570 -0.84(-8.88%)
Jun 10, 2020 9.634 9.705 9.361 9.449 14,616,946 -0.28(-2.90%)
Jun 09, 2020 9.890 9.899 9.643 9.731 15,629,280 -0.37(-3.67%)
Jun 08, 2020 10.01 10.23 9.858 10.10 19,592,536 +0.39(+4.05%)
Jun 05, 2020 9.761 9.945 9.578 9.709 18,949,690 +0.55(+6.01%)
Jun 04, 2020 8.914 9.202 8.853 9.159 15,557,817 +0.12(+1.35%)
Jun 03, 2020 8.765 9.128 8.722 9.036 13,640,848 +0.34(+3.92%)
Jun 02, 2020 8.625 8.730 8.564 8.695 12,523,421 +0.17(+1.95%)
Jun 01, 2020 8.451 8.678 8.346 8.529 12,635,044 +0.04(+0.51%)
May 29, 2020 8.320 8.525 8.197 8.486 27,280,816 +0.10(+1.25%)
May 28, 2020 8.529 8.590 8.276 8.381 18,315,366 -0.15(-1.74%)
May 27, 2020 8.346 8.529 8.276 8.529 16,703,828 +0.30(+3.61%)
May 26, 2020 8.258 8.346 8.154 8.232 25,668,592 +0.22(+2.73%)
May 22, 2020 8.215 8.442 7.891 8.014 33,020,238 -1.04(-11.49%)
May 21, 2020 8.958 9.132 8.914 9.054 12,741,288 +0.07(+0.78%)
May 20, 2020 8.826 9.001 8.783 8.984 8,782,231 +0.21(+2.39%)
May 19, 2020 8.678 8.905 8.442 8.774 9,405,723 +0.04(+0.50%)
May 18, 2020 8.241 8.765 8.215 8.730 13,528,547 +0.77(+9.66%)
May 15, 2020 7.900 7.996 7.769 7.961 7,656,795 -0.05(-0.65%)
May 14, 2020 7.830 8.040 7.533 8.014 9,278,567 +0.08(+0.99%)
May 13, 2020 8.258 8.258 7.874 7.935 10,780,305 -0.35(-4.22%)
May 12, 2020 8.556 8.678 8.285 8.285 9,919,002 -0.22(-2.57%)
May 11, 2020 8.809 8.846 8.442 8.503 8,897,772 -0.45(-5.07%)
May 08, 2020 8.529 8.984 8.486 8.958 8,208,687 +0.59(+6.99%)
May 07, 2020 8.267 8.512 8.258 8.372 8,947,490 +0.20(+2.46%)
May 06, 2020 8.276 8.355 8.040 8.171 10,002,069 -0.05(-0.64%)
May 05, 2020 8.328 8.494 8.206 8.223 6,135,529 +0.03(+0.32%)
May 04, 2020 8.171 8.267 7.970 8.197 7,856,043 -0.09(-1.05%)
May 01, 2020 8.573 8.582 8.171 8.285 7,385,369 -0.51(-5.77%)
Apr 30, 2020 8.931 8.949 8.730 8.791 9,352,102 -0.22(-2.42%)
Apr 29, 2020 8.818 9.115 8.809 9.010 12,023,590 +0.45(+5.20%)
Apr 28, 2020 8.590 8.765 8.521 8.564 9,786,986 +0.12(+1.45%)
Apr 27, 2020 8.223 8.503 8.197 8.442 7,386,389 +0.11(+1.36%)
Apr 24, 2020 8.110 8.372 8.075 8.328 10,729,561 +0.23(+2.80%)
Apr 23, 2020 7.918 8.285 7.918 8.101 9,690,857 +0.21(+2.66%)
Apr 22, 2020 8.154 8.180 7.821 7.891 10,366,152 -0.02(-0.22%)
Apr 21, 2020 8.014 8.066 7.848 7.909 8,789,363 -0.27(-3.31%)
Apr 20, 2020 8.258 8.521 8.101 8.180 9,898,056 -0.31(-3.60%)
Apr 17, 2020 8.293 8.564 8.276 8.486 11,397,712 +0.34(+4.18%)
Apr 16, 2020 8.372 8.372 8.040 8.145 12,849,966 -0.17(-2.10%)
Apr 15, 2020 8.748 8.765 8.171 8.320 18,825,154 -0.73(-8.11%)
Apr 14, 2020 9.281 9.403 9.019 9.054 10,208,385 +0.00(+0.00%)
Apr 13, 2020 9.159 9.263 8.892 9.054 7,938,546 -0.15(-1.61%)
Apr 09, 2020 9.124 9.438 9.106 9.202 14,304,326 +0.26(+2.93%)
Apr 08, 2020 8.556 9.019 8.529 8.940 6,684,429 +0.50(+5.90%)
Apr 07, 2020 8.940 9.080 8.433 8.442 11,997,282 -0.15(-1.73%)
Apr 06, 2020 8.695 8.879 8.398 8.590 11,962,004 +0.46(+5.70%)
Apr 03, 2020 8.180 8.398 8.049 8.127 7,811,732 -0.07(-0.85%)
Apr 02, 2020 8.302 8.643 7.953 8.197 9,421,735 -0.17(-2.09%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback