Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HPCwire Market Watch (CIX: HPCWIRE-MW )

2,236.15 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 24, 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 (%)
Oct 31, 2008 762.58 810.84 773.70 793.13 0 +0.67(+0.08%)
Oct 30, 2008 775.05 815.21 773.74 792.47 0 +18.82(+2.43%)
Oct 29, 2008 757.64 807.08 761.06 773.65 0 -12.66(-1.61%)
Oct 28, 2008 705.82 788.98 712.16 786.30 0 +75.51(+10.62%)
Oct 27, 2008 692.50 745.38 700.68 710.80 0 -16.92(-2.32%)
Oct 24, 2008 673.21 752.89 690.78 727.72 0 -19.88(-2.66%)
Oct 23, 2008 724.96 769.17 712.31 747.60 0 -2.17(-0.29%)
Oct 22, 2008 752.23 784.96 727.60 749.77 0 -38.07(-4.83%)
Oct 21, 2008 791.92 830.43 784.55 787.84 0 -40.97(-4.94%)
Oct 20, 2008 788.58 832.06 786.32 828.81 0 +28.32(+3.54%)
Oct 17, 2008 768.81 843.47 776.89 800.49 0 -0.38(-0.05%)
Oct 16, 2008 743.95 803.79 726.85 800.87 0 +39.57(+5.20%)
Oct 15, 2008 787.54 821.52 757.82 761.30 0 -57.33(-7.00%)
Oct 14, 2008 872.81 881.12 803.28 818.63 0 -34.02(-3.99%)
Oct 13, 2008 777.05 856.88 779.29 852.66 0 +95.78(+12.66%)
Oct 10, 2008 722.91 793.34 716.60 756.87 0 -11.30(-1.47%)
Oct 09, 2008 797.85 825.30 760.79 768.17 0 -26.66(-3.35%)
Oct 08, 2008 760.64 839.34 768.88 794.84 0 -10.25(-1.27%)
Oct 07, 2008 840.46 871.53 800.48 805.08 0 -51.25(-5.98%)
Oct 06, 2008 850.62 886.41 820.82 856.33 0 -38.16(-4.27%)
Oct 03, 2008 883.12 941.33 889.68 894.49 0 -3.00(-0.33%)
Oct 02, 2008 901.91 927.55 883.86 897.49 0 -32.03(-3.45%)
Oct 01, 2008 921.04 953.37 915.80 929.52 0 -1.17(-0.13%)
Sep 30, 2008 901.86 966.92 832.59 930.69 0 +30.84(+3.43%)
Sep 29, 2008 942.02 979.92 886.69 899.85 0 -79.99(-8.16%)
Sep 26, 2008 950.47 989.79 947.52 979.83 0 +8.68(+0.89%)
Sep 25, 2008 971.15 971.15 971.15 971.15 0 +22.45(+2.37%)
Sep 24, 2008 928.47 964.93 936.88 948.70 0 +6.94(+0.74%)
Sep 23, 2008 952.11 971.27 935.74 941.76 0 -4.55(-0.48%)
Sep 22, 2008 955.86 987.25 943.06 946.31 0 -22.82(-2.35%)
Sep 19, 2008 973.38 1004 791.79 969.12 0 +21.78(+2.30%)
Sep 18, 2008 906.12 959.79 900.69 947.34 0 +34.35(+3.76%)
Sep 17, 2008 925.82 955.58 908.15 912.99 0 -44.22(-4.62%)
Sep 16, 2008 912.35 971.07 920.61 957.22 0 +2.74(+0.29%)
Sep 15, 2008 938.96 983.67 950.27 954.47 0 -32.44(-3.29%)
Sep 12, 2008 953.76 991.70 963.42 986.91 0 +5.72(+0.58%)
Sep 11, 2008 935.22 984.29 948.23 981.19 0 +14.73(+1.52%)
Sep 10, 2008 951.45 982.03 957.97 966.46 0 +7.10(+0.74%)
Sep 09, 2008 975.46 987.33 956.09 959.37 0 -11.90(-1.23%)
Sep 08, 2008 963.20 990.78 951.84 971.27 0 +7.51(+0.78%)
Sep 05, 2008 940.06 977.02 951.91 963.76 0 -5.27(-0.54%)
Sep 04, 2008 973.22 997.60 966.01 969.03 0 -32.18(-3.21%)
Sep 03, 2008 995.49 1021 992.21 1001 0 -15.07(-1.48%)
Sep 02, 2008 1026 1053 1012 1016 0 -14.30(-1.39%)
Sep 01, 2008 1031 1031 1031 1031 0 +0.00(+0.00%)
Aug 29, 2008 1025 1050 1027 1031 0 -29.41(-2.77%)
Aug 28, 2008 1054 1066 1049 1060 0 +10.78(+1.03%)
Aug 27, 2008 1023 1059 1036 1049 0 +6.92(+0.66%)
Aug 26, 2008 1027 1042 1033 1042 0 -5.02(-0.48%)
Aug 25, 2008 1046 1065 1043 1047 0 -14.94(-1.41%)
Aug 22, 2008 1041 1067 1044 1062 0 +17.33(+1.66%)
Aug 21, 2008 1030 1050 1031 1045 0 -1.99(-0.19%)
Aug 20, 2008 1043 1060 1037 1047 0 +4.62(+0.44%)
Aug 19, 2008 1049 1058 1037 1042 0 -14.64(-1.39%)
Aug 18, 2008 1063 1077 1048 1057 0 -14.12(-1.32%)
Aug 15, 2008 1065 1082 1062 1071 0 +0.15(+0.01%)
Aug 14, 2008 1049 1080 1052 1071 0 +7.32(+0.69%)
Aug 13, 2008 1065 1078 1053 1064 0 -4.85(-0.45%)
Aug 12, 2008 1066 1077 1055 1068 0 +0.12(+0.01%)
Aug 11, 2008 1056 1084 1055 1068 0 -1.48(-0.14%)
Aug 08, 2008 1041 1076 1043 1070 0 +20.81(+1.98%)
Aug 07, 2008 1030 1064 1032 1049 0 +3.16(+0.30%)
Aug 06, 2008 1028 1052 1024 1046 0 +17.88(+1.74%)
Aug 05, 2008 1003 1031 1003 1028 0 +26.41(+2.64%)
Aug 04, 2008 993.25 1012 991.65 1002 0 -0.20(-0.02%)
Aug 01, 2008 1005 1018 989.98 1002 0 -7.88(-0.78%)
Jul 31, 2008 998.30 1029 1002 1010 0 -6.74(-0.66%)
Jul 30, 2008 1008 1026 996.50 1016 0 +4.59(+0.45%)
Jul 29, 2008 995.65 1017 990.57 1012 0 +21.00(+2.12%)
Jul 28, 2008 996.12 1013 986.63 990.76 0 -19.01(-1.88%)
Jul 25, 2008 993.97 1015 991.88 1010 0 +14.19(+1.42%)
Jul 24, 2008 1003 1018 991.82 995.59 0 -22.05(-2.17%)
Jul 23, 2008 996.27 1030 997.19 1018 0 +15.55(+1.55%)
Jul 22, 2008 977.98 1005 982.49 1002 0 +7.23(+0.73%)
Jul 21, 2008 993.42 1012 988.07 994.86 0 -6.53(-0.65%)
Jul 18, 2008 991.63 1014 979.14 1001 0 -17.66(-1.73%)
Jul 17, 2008 1010 1030 994.58 1019 0 +17.22(+1.72%)
Jul 16, 2008 969.43 1007 967.07 1002 0 +23.14(+2.36%)
Jul 15, 2008 952.17 994.29 951.64 978.69 0 +8.40(+0.87%)
Jul 14, 2008 982.02 997.17 963.07 970.29 0 -10.48(-1.07%)
Jul 11, 2008 968.84 996.26 963.69 980.77 0 -8.92(-0.90%)
Jul 10, 2008 969.91 998.66 967.30 989.69 0 +12.95(+1.33%)
Jul 09, 2008 995.63 1009 975.01 976.75 0 -31.91(-3.16%)
Jul 08, 2008 991.70 1017 987.06 1009 0 +3.56(+0.35%)
Jul 07, 2008 996.36 1024 987.92 1005 0 +4.78(+0.48%)
Jul 04, 2008 991.38 1010 985.95 1000 0 +0.00(+0.00%)
Jul 03, 2008 1000 1000 1000 1000 0 +0.33(+0.03%)
Jul 02, 2008 1019 1027 996.32 999.99 0 -17.34(-1.70%)
Jul 01, 2008 999.88 1026 969.82 1017 0 -1.98(-0.19%)
Jun 30, 2008 1018 1038 1015 1019 0 -8.33(-0.81%)
Jun 27, 2008 1024 1041 1015 1028 0 -6.79(-0.66%)
Jun 26, 2008 1046 1061 1032 1034 0 -35.82(-3.35%)
Jun 25, 2008 1050 1084 1055 1070 0 +15.46(+1.47%)
Jun 24, 2008 1045 1068 1044 1055 0 -3.74(-0.35%)
Jun 23, 2008 1066 1075 1052 1059 0 -3.50(-0.33%)
Jun 20, 2008 1075 1086 1057 1062 0 -26.92(-2.47%)
Jun 19, 2008 1065 1098 1065 1089 0 +11.33(+1.05%)
Jun 18, 2008 1074 1093 1073 1078 0 -14.37(-1.32%)
Jun 17, 2008 1098 1111 1089 1092 0 -10.06(-0.91%)
Jun 16, 2008 1093 1109 1086 1102 0 +2.78(+0.25%)
Jun 13, 2008 1084 1109 1078 1099 0 +25.71(+2.39%)
Jun 12, 2008 1067 1088 1058 1074 0 +14.16(+1.34%)
Jun 11, 2008 1085 1089 1057 1059 0 -26.04(-2.40%)
Jun 10, 2008 1086 1097 1071 1085 0 -2.77(-0.25%)
Jun 09, 2008 1093 1099 1071 1088 0 -0.88(-0.08%)
Jun 06, 2008 1112 1118 1088 1089 0 -32.81(-2.92%)
Jun 05, 2008 1104 1126 1099 1122 0 +22.61(+2.06%)
Jun 04, 2008 1085 1108 1082 1099 0 +10.23(+0.94%)
Jun 03, 2008 1097 1114 1083 1089 0 -4.33(-0.40%)
Jun 02, 2008 1104 1109 1083 1093 0 -14.44(-1.30%)
May 30, 2008 1106 1119 1100 1108 0 +6.65(+0.60%)
May 29, 2008 1093 1109 1086 1101 0 +7.79(+0.71%)
May 28, 2008 1098 1104 1081 1093 0 +4.27(+0.39%)
May 27, 2008 1069 1093 1067 1089 0 +20.22(+1.89%)
May 26, 2008 1069 1069 1069 1069 0 +0.00(+0.00%)
May 23, 2008 1076 1081 1061 1069 0 -12.01(-1.11%)
May 22, 2008 1075 1090 1068 1081 0 +9.02(+0.84%)
May 21, 2008 1093 1105 1067 1072 0 -22.66(-2.07%)
May 20, 2008 1105 1112 1086 1095 0 -19.04(-1.71%)
May 19, 2008 1121 1134 1105 1114 0 -5.91(-0.53%)
May 16, 2008 1124 1129 1106 1120 0 -2.62(-0.23%)
May 15, 2008 1099 1125 1095 1122 0 +23.44(+2.13%)
May 14, 2008 1097 1117 1090 1099 0 +6.27(+0.57%)
May 13, 2008 1092 1103 1080 1092 0 -3.85(-0.35%)
May 12, 2008 1085 1108 1073 1096 0 +12.85(+1.19%)
May 09, 2008 1079 1092 1072 1083 0 -3.25(-0.30%)
May 08, 2008 1088 1095 1075 1087 0 +4.84(+0.45%)
May 07, 2008 1095 1112 1076 1082 0 -12.81(-1.17%)
May 06, 2008 1081 1102 1073 1095 0 +8.28(+0.76%)
May 05, 2008 1096 1106 1079 1086 0 -4.73(-0.43%)
May 02, 2008 1102 1106 1078 1091 0 -4.76(-0.43%)
May 01, 2008 1061 1101 1059 1096 0 +37.38(+3.53%)
Apr 30, 2008 1072 1084 1052 1058 0 -10.48(-0.98%)
Apr 29, 2008 1064 1077 1058 1069 0 +2.61(+0.24%)
Apr 28, 2008 1073 1082 1058 1066 0 -7.69(-0.72%)
Apr 25, 2008 1086 1090 1060 1074 0 -24.02(-2.19%)
Apr 24, 2008 1093 1112 1079 1098 0 +8.00(+0.73%)
Apr 23, 2008 1082 1098 1071 1090 0 +15.50(+1.44%)
Apr 22, 2008 1076 1086 1062 1075 0 -4.03(-0.37%)
Apr 21, 2008 1070 1084 1061 1079 0 +6.66(+0.62%)
Apr 18, 2008 1068 1080 1055 1072 0 +39.94(+3.87%)
Apr 17, 2008 1030 1039 1017 1032 0 +7.48(+0.73%)
Apr 16, 2008 1011 1030 1002 1024 0 +30.41(+3.06%)
Apr 15, 2008 996.88 1004 982.61 994.08 0 +0.94(+0.09%)
Apr 14, 2008 996.60 1006 986.92 993.15 0 -5.15(-0.52%)
Apr 11, 2008 1003 1020 994.91 998.30 0 -28.42(-2.77%)
Apr 10, 2008 1013 1037 1009 1027 0 +14.97(+1.48%)
Apr 09, 2008 1011 1021 997.31 1012 0 +1.42(+0.14%)
Apr 08, 2008 1013 1021 1002 1010 0 -11.23(-1.10%)
Apr 07, 2008 1033 1039 1017 1022 0 -3.44(-0.34%)
Apr 04, 2008 1026 1037 1012 1025 0 +0.64(+0.06%)
Apr 03, 2008 1019 1033 1010 1024 0 -4.98(-0.48%)
Apr 02, 2008 1038 1047 1020 1029 0 -6.26(-0.60%)
Apr 01, 2008 1013 1040 1007 1036 0 +36.60(+3.66%)
Mar 31, 2008 990.06 1008 984.89 999.00 0 +7.74(+0.78%)
Mar 28, 2008 998.60 1014 987.59 991.26 0 -7.29(-0.73%)
Mar 27, 2008 1013 1017 993.96 998.55 0 -27.10(-2.64%)
Mar 26, 2008 1037 1042 1014 1026 0 -16.12(-1.55%)
Mar 25, 2008 1045 1050 1030 1042 0 +0.07(+0.01%)
Mar 24, 2008 1025 1052 1020 1042 0 +22.63(+2.22%)
Mar 21, 2008 1008 1023 996.47 1019 0 +0.00(+0.00%)
Mar 20, 2008 1008 1023 996.47 1019 0 +16.73(+1.67%)
Mar 19, 2008 1029 1037 1002 1002 0 -29.24(-2.83%)
Mar 18, 2008 1008 1033 1000 1032 0 +38.98(+3.93%)
Mar 17, 2008 969.77 1008 963.86 992.60 0 -0.96(-0.10%)
Mar 14, 2008 1017 1024 980.30 993.55 0 -21.06(-2.08%)
Mar 13, 2008 1003 1025 991.46 1015 0 +0.59(+0.06%)
Mar 12, 2008 1022 1034 1007 1014 0 -6.55(-0.64%)
Mar 11, 2008 1001 1024 991.38 1021 0 +37.78(+3.84%)
Mar 10, 2008 986.59 1001 976.96 982.79 0 -5.39(-0.55%)
Mar 07, 2008 978.10 1004 972.77 988.18 0 +4.09(+0.42%)
Mar 06, 2008 1000 1008 981.38 984.09 0 -17.16(-1.71%)
Mar 05, 2008 999.12 1012 989.55 1001 0 +7.42(+0.75%)
Mar 04, 2008 983.87 1001 970.27 993.83 0 +2.05(+0.21%)
Mar 03, 2008 995.84 1005 982.87 991.78 0 -4.20(-0.42%)
Feb 29, 2008 1007 1016 989.92 995.97 0 -21.06(-2.07%)
Feb 28, 2008 1018 1028 1008 1017 0 -8.63(-0.84%)
Feb 27, 2008 1009 1035 1004 1026 0 +8.89(+0.87%)
Feb 26, 2008 992.96 1027 986.54 1017 0 +15.50(+1.55%)
Feb 25, 2008 993.35 1011 982.47 1001 0 +5.28(+0.53%)
Feb 22, 2008 999.16 1007 973.01 995.99 0 +0.70(+0.07%)
Feb 21, 2008 1014 1024 989.88 995.29 0 -8.72(-0.87%)
Feb 20, 2008 988.68 1009 982.20 1004 0 +17.97(+1.82%)
Feb 19, 2008 1010 1016 982.59 986.04 0 -11.90(-1.19%)
Feb 18, 2008 995.62 1007 988.76 997.93 0 +0.00(+0.00%)
Feb 15, 2008 995.62 1007 988.76 997.93 0 -4.16(-0.41%)
Feb 14, 2008 1020 1025 997.96 1002 0 -21.04(-2.06%)
Feb 13, 2008 1009 1029 1004 1023 0 +22.59(+2.26%)
Feb 12, 2008 1002 1016 989.95 1001 0 +3.59(+0.36%)
Feb 11, 2008 992.45 1005 980.86 996.95 0 +7.30(+0.74%)
Feb 08, 2008 978.16 999.52 973.28 989.64 0 +12.23(+1.25%)
Feb 07, 2008 969.79 995.00 955.27 977.41 0 -8.62(-0.87%)
Feb 06, 2008 1002 1014 980.54 986.03 0 -9.74(-0.98%)
Feb 05, 2008 1014 1023 988.78 995.77 0 -31.18(-3.04%)
Feb 04, 2008 1047 1052 1021 1027 0 -21.33(-2.03%)
Feb 01, 2008 1046 1078 1025 1048 0 -13.71(-1.29%)
Jan 31, 2008 1036 1072 1029 1062 0 +11.95(+1.14%)
Jan 30, 2008 1048 1072 1036 1050 0 -0.64(-0.06%)
Jan 29, 2008 1055 1061 1035 1051 0 -1.96(-0.19%)
Jan 28, 2008 1054 1067 1037 1053 0 -1.08(-0.10%)
Jan 25, 2008 1108 1112 1051 1054 0 -21.93(-2.04%)
Jan 24, 2008 1048 1082 1038 1076 0 +35.82(+3.44%)
Jan 23, 2008 1004 1050 980.21 1040 0 +10.61(+1.03%)
Jan 22, 2008 1002 1050 996.51 1029 0 -33.74(-3.17%)
Jan 21, 2008 1079 1089 1053 1063 0 +0.00(+0.00%)
Jan 18, 2008 1079 1089 1053 1063 0 +4.80(+0.45%)
Jan 17, 2008 1082 1150 1051 1058 0 -16.92(-1.57%)
Jan 16, 2008 1074 1098 1052 1075 0 -28.45(-2.58%)
Jan 15, 2008 1114 1125 1096 1104 0 -21.52(-1.91%)
Jan 14, 2008 1125 1136 1107 1125 0 +32.47(+2.97%)
Jan 11, 2008 1104 1111 1085 1093 0 -19.38(-1.74%)
Jan 10, 2008 1102 1122 1090 1112 0 +1.15(+0.10%)
Jan 09, 2008 1086 1116 1079 1111 0 +26.18(+2.41%)
Jan 08, 2008 1122 1133 1082 1085 0 -34.16(-3.05%)
Jan 07, 2008 1126 1137 1100 1119 0 -7.53(-0.67%)
Jan 04, 2008 1158 1165 1118 1126 0 -50.88(-4.32%)
Jan 03, 2008 1176 1189 1161 1177 0 -0.21(-0.02%)
Jan 02, 2008 1201 1209 1167 1177 0 -23.60(-1.97%)
Jan 01, 2008 1210 1218 1197 1201 0 +0.00(+0.00%)
Dec 31, 2007 1210 1218 1197 1201 0 -16.90(-1.39%)
Dec 28, 2007 1225 1231 1208 1218 0 -0.78(-0.06%)
Dec 27, 2007 1231 1241 1216 1219 0 -20.40(-1.65%)
Dec 26, 2007 1231 1243 1225 1239 0 +2.85(+0.23%)
Dec 24, 2007 1226 1241 1221 1236 0 +9.90(+0.81%)
Dec 21, 2007 1221 1232 1213 1226 0 +18.19(+1.51%)
Dec 20, 2007 1208 1219 1195 1208 0 +19.98(+1.68%)
Dec 19, 2007 1185 1200 1175 1188 0 +3.32(+0.28%)
Dec 18, 2007 1183 1195 1163 1185 0 +10.11(+0.86%)
Dec 17, 2007 1196 1202 1169 1175 0 -26.69(-2.22%)
Dec 14, 2007 1205 1223 1192 1201 0 -12.81(-1.05%)
Dec 13, 2007 1204 1225 1192 1214 0 +6.21(+0.51%)
Dec 12, 2007 1219 1232 1192 1208 0 +13.50(+1.13%)
Dec 11, 2007 1217 1231 1190 1195 0 -10.39(-0.86%)
Dec 10, 2007 1201 1213 1192 1205 0 +7.69(+0.64%)
Dec 07, 2007 1204 1209 1188 1197 0 -5.86(-0.49%)
Dec 06, 2007 1186 1206 1178 1203 0 +18.14(+1.53%)
Dec 05, 2007 1167 1195 1160 1185 0 +34.40(+2.99%)
Dec 04, 2007 1146 1166 1138 1151 0 -3.83(-0.33%)
Dec 03, 2007 1164 1176 1147 1154 0 -11.34(-0.97%)
Nov 30, 2007 1189 1192 1149 1166 0 -14.63(-1.24%)
Nov 29, 2007 1174 1190 1167 1180 0 +3.32(+0.28%)
Nov 28, 2007 1157 1186 1148 1177 0 +34.49(+3.02%)
Nov 27, 2007 1138 1154 1119 1143 0 +14.64(+1.30%)
Nov 26, 2007 1162 1173 1126 1128 0 -33.06(-2.85%)
Nov 23, 2007 1157 1167 1144 1161 0 +12.32(+1.07%)
Nov 21, 2007 1149 1170 1139 1149 0 -17.22(-1.48%)
Nov 20, 2007 1165 1186 1143 1166 0 +9.28(+0.80%)
Nov 19, 2007 1169 1180 1150 1157 0 -17.47(-1.49%)
Nov 16, 2007 1169 1181 1153 1174 0 +14.83(+1.28%)
Nov 15, 2007 1163 1179 1148 1159 0 -8.98(-0.77%)
Nov 14, 2007 1200 1203 1162 1168 0 -18.66(-1.57%)
Nov 13, 2007 1158 1190 1151 1187 0 +31.87(+2.76%)
Nov 12, 2007 1164 1185 1144 1155 0 -10.34(-0.89%)
Nov 09, 2007 1186 1196 1156 1165 0 -43.37(-3.59%)
Nov 08, 2007 1255 1264 1186 1209 0 -59.82(-4.72%)
Nov 07, 2007 1294 1301 1263 1269 0 -34.18(-2.62%)
Nov 06, 2007 1296 1311 1279 1303 0 +13.58(+1.05%)
Nov 05, 2007 1281 1301 1271 1289 0 +0.92(+0.07%)
Nov 02, 2007 1286 1297 1268 1288 0 +11.33(+0.89%)
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.