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 (%)
Jul 31, 2013 1255 1263 1245 1250 0 -3.70(-0.30%)
Jul 30, 2013 1252 1265 1246 1254 0 +8.06(+0.65%)
Jul 29, 2013 1247 1254 1240 1246 0 -5.28(-0.42%)
Jul 26, 2013 1245 1254 1239 1251 0 +1.23(+0.10%)
Jul 25, 2013 1251 1257 1240 1250 0 -6.71(-0.53%)
Jul 24, 2013 1260 1268 1251 1257 0 +8.21(+0.66%)
Jul 23, 2013 1252 1259 1243 1249 0 -3.24(-0.26%)
Jul 22, 2013 1246 1258 1240 1252 0 +6.86(+0.55%)
Jul 19, 2013 1258 1266 1232 1245 0 -44.21(-3.43%)
Jul 18, 2013 1294 1304 1279 1289 0 -0.32(-0.02%)
Jul 17, 2013 1298 1304 1285 1290 0 -5.73(-0.44%)
Jul 16, 2013 1295 1303 1286 1295 0 -36.20(-2.72%)
Jul 15, 2013 1185 1336 1318 1332 0 +7.67(+0.58%)
Jul 12, 2013 1325 1331 1313 1324 0 -1.53(-0.12%)
Jul 11, 2013 1314 1330 1308 1325 0 +23.49(+1.80%)
Jul 10, 2013 1296 1310 1289 1302 0 +5.74(+0.44%)
Jul 09, 2013 1298 1305 1287 1296 0 +0.07(+0.01%)
Jul 08, 2013 1299 1306 1286 1296 0 +2.00(+0.15%)
Jul 05, 2013 1290 1297 1276 1294 0 +10.08(+0.79%)
Jul 04, 2013 1271 1292 1267 1284 0 +0.00(+0.00%)
Jul 03, 2013 1271 1292 1267 1284 0 +9.01(+0.71%)
Jul 02, 2013 1279 1289 1266 1275 0 -5.03(-0.39%)
Jul 01, 2013 1290 1300 1277 1280 0 -3.24(-0.25%)
Jun 28, 2013 1277 1291 1270 1283 0 +3.40(+0.27%)
Jun 26, 2013 1280 1288 1271 1280 0 +12.07(+0.95%)
Jun 25, 2013 1278 1285 1260 1268 0 +2.18(+0.17%)
Jun 24, 2013 1266 1282 1251 1266 0 -10.23(-0.80%)
Jun 21, 2013 1290 1294 1266 1276 0 -20.55(-1.59%)
Jun 20, 2013 1317 1324 1292 1296 0 -30.68(-2.31%)
Jun 19, 2013 1339 1348 1326 1327 0 -11.61(-0.87%)
Jun 18, 2013 1329 1346 1328 1339 0 +10.35(+0.78%)
Jun 17, 2013 1321 1338 1317 1328 0 +17.05(+1.30%)
Jun 14, 2013 1320 1327 1308 1311 0 -9.56(-0.72%)
Jun 13, 2013 1307 1327 1301 1321 0 +11.81(+0.90%)
Jun 12, 2013 1324 1329 1305 1309 0 -5.94(-0.45%)
Jun 11, 2013 1318 1331 1310 1315 0 -15.39(-1.16%)
Jun 10, 2013 1330 1338 1320 1330 0 +1.81(+0.14%)
Jun 07, 2013 1319 1333 1310 1329 0 +15.34(+1.17%)
Jun 06, 2013 1313 1322 1295 1313 0 +2.76(+0.21%)
Jun 05, 2013 1315 1327 1304 1310 0 -10.51(-0.80%)
Jun 04, 2013 1333 1343 1313 1321 0 -11.38(-0.85%)
Jun 03, 2013 1322 1338 1311 1332 0 +15.36(+1.17%)
May 31, 2013 1320 1337 1314 1317 0 -8.43(-0.64%)
May 30, 2013 1321 1338 1316 1325 0 +7.56(+0.57%)
May 29, 2013 1312 1325 1304 1318 0 -1.83(-0.14%)
May 28, 2013 1315 1330 1309 1320 0 +17.47(+1.34%)
May 27, 2013 1297 1308 1290 1302 0 +0.00(+0.00%)
May 24, 2013 1297 1308 1290 1302 0 -4.66(-0.36%)
May 23, 2013 1297 1317 1291 1307 0 +1.65(+0.13%)
May 22, 2013 1322 1330 1299 1305 0 -18.35(-1.39%)
May 21, 2013 1323 1332 1313 1324 0 +0.27(+0.02%)
May 20, 2013 1320 1331 1315 1323 0 -1.82(-0.14%)
May 17, 2013 1312 1329 1305 1325 0 +17.58(+1.34%)
May 16, 2013 1302 1321 1295 1308 0 +17.64(+1.37%)
May 15, 2013 1278 1293 1274 1290 0 +18.96(+1.49%)
May 13, 2013 1272 1280 1263 1271 0 -3.81(-0.30%)
May 10, 2013 1267 1276 1261 1275 0 +10.09(+0.80%)
May 09, 2013 1265 1277 1257 1265 0 -3.72(-0.29%)
May 08, 2013 1256 1272 1250 1268 0 +8.94(+0.71%)
May 07, 2013 1266 1272 1253 1259 0 -6.63(-0.52%)
May 06, 2013 1262 1272 1254 1266 0 +4.75(+0.38%)
May 03, 2013 1260 1267 1249 1261 0 +9.12(+0.73%)
May 02, 2013 1236 1255 1231 1252 0 +14.57(+1.18%)
May 01, 2013 1243 1252 1230 1238 0 -9.15(-0.73%)
Apr 30, 2013 1233 1251 1226 1247 0 +13.77(+1.12%)
Apr 29, 2013 1214 1238 1211 1233 0 +20.70(+1.71%)
Apr 26, 2013 1213 1220 1204 1212 0 -2.95(-0.24%)
Apr 25, 2013 1216 1232 1207 1215 0 +2.10(+0.17%)
Apr 24, 2013 1200 1221 1196 1213 0 +11.45(+0.95%)
Apr 23, 2013 1196 1213 1189 1202 0 +10.48(+0.88%)
Apr 22, 2013 1187 1201 1172 1191 0 +11.14(+0.94%)
Apr 19, 2013 1174 1196 1161 1180 0 -4.34(-0.37%)
Apr 18, 2013 1199 1203 1176 1184 0 -9.76(-0.82%)
Apr 17, 2013 1203 1209 1188 1194 0 -17.41(-1.44%)
Apr 16, 2013 1202 1215 1196 1212 0 +16.66(+1.39%)
Apr 15, 2013 1204 1216 1192 1195 0 -14.79(-1.22%)
Apr 12, 2013 1210 1216 1197 1210 0 -3.99(-0.33%)
Apr 11, 2013 1213 1221 1203 1214 0 -14.91(-1.21%)
Apr 10, 2013 1212 1234 1207 1229 0 +21.16(+1.75%)
Apr 09, 2013 1192 1214 1188 1207 0 +17.71(+1.49%)
Apr 08, 2013 1190 1194 1179 1190 0 -0.80(-0.07%)
Apr 05, 2013 1184 1194 1173 1191 0 -11.11(-0.92%)
Apr 04, 2013 1202 1208 1193 1202 0 -3.91(-0.32%)
Apr 03, 2013 1217 1222 1202 1206 0 -11.05(-0.91%)
Apr 02, 2013 1210 1222 1204 1217 0 +8.32(+0.69%)
Apr 01, 2013 1212 1218 1200 1208 0 -3.61(-0.30%)
Mar 28, 2013 1212 1212 1212 0 +5.85(+0.49%)
Mar 27, 2013 1200 1212 1195 1206 0 -0.69(-0.06%)
Mar 26, 2013 1204 1212 1198 1207 0 +7.99(+0.67%)
Mar 25, 2013 1209 1214 1193 1199 0 -6.29(-0.52%)
Mar 22, 2013 1207 1214 1198 1205 0 +0.75(+0.06%)
Mar 21, 2013 1210 1217 1198 1204 0 -29.37(-2.38%)
Mar 20, 2013 1236 1241 1228 1234 0 +5.77(+0.47%)
Mar 19, 2013 1233 1239 1219 1228 0 -1.25(-0.10%)
Mar 18, 2013 1226 1239 1222 1229 0 -5.94(-0.48%)
Mar 15, 2013 1235 1242 1226 1235 0 -3.46(-0.28%)
Mar 14, 2013 1231 1244 1225 1239 0 +11.59(+0.94%)
Mar 13, 2013 1226 1234 1218 1227 0 +1.66(+0.14%)
Mar 12, 2013 1226 1231 1215 1225 0 -4.09(-0.33%)
Mar 11, 2013 1225 1233 1219 1229 0 +2.22(+0.18%)
Mar 08, 2013 1232 1237 1221 1227 0 -1.83(-0.15%)
Mar 07, 2013 1228 1236 1223 1229 0 +2.80(+0.23%)
Mar 06, 2013 1222 1233 1213 1226 0 +6.05(+0.50%)
Mar 05, 2013 1211 1226 1209 1220 0 +15.89(+1.32%)
Mar 04, 2013 1192 1206 1187 1204 0 +9.97(+0.83%)
Mar 01, 2013 1183 1198 1176 1194 0 +6.70(+0.56%)
Feb 28, 2013 1195 1199 1185 1188 0 -3.90(-0.33%)
Feb 27, 2013 1177 1198 1172 1192 0 +15.73(+1.34%)
Feb 26, 2013 1174 1185 1168 1176 0 -11.47(-0.97%)
Feb 22, 2013 1178 1190 1172 1187 0 +14.59(+1.24%)
Feb 21, 2013 1182 1186 1166 1173 0 -11.37(-0.96%)
Feb 20, 2013 1200 1205 1182 1184 0 -5.10(-0.43%)
Feb 15, 2013 1189 1189 1189 0 +1.17(+0.10%)
Feb 14, 2013 1183 1191 1177 1188 0 -0.26(-0.02%)
Feb 13, 2013 1188 1194 1182 1188 0 +1.81(+0.15%)
Feb 12, 2013 1186 1194 1180 1186 0 +0.62(+0.05%)
Feb 11, 2013 1184 1190 1176 1186 0 +0.42(+0.04%)
Feb 08, 2013 1178 1190 1175 1185 0 +11.91(+1.01%)
Feb 07, 2013 1179 1183 1166 1173 0 -5.64(-0.48%)
Feb 06, 2013 1176 1186 1170 1179 0 +2.16(+0.18%)
Feb 04, 2013 1189 1196 1175 1177 0 -18.80(-1.57%)
Feb 01, 2013 1186 1200 1181 1196 0 +20.10(+1.71%)
Jan 31, 2013 1178 1188 1171 1176 0 -4.15(-0.35%)
Jan 30, 2013 1183 1192 1175 1180 0 -3.37(-0.28%)
Jan 29, 2013 1181 1191 1169 1183 0 -1.75(-0.15%)
Jan 28, 2013 1186 1194 1180 1185 0 -0.17(-0.01%)
Jan 25, 2013 1179 1192 1175 1185 0 +7.13(+0.61%)
Jan 24, 2013 1173 1189 1167 1178 0 +6.16(+0.53%)
Jan 23, 2013 1170 1184 1164 1172 0 +20.40(+1.77%)
Jan 22, 2013 1152 1158 1140 1151 0 -0.88(-0.08%)
Jan 21, 2013 1148 1158 1141 1152 0 +0.00(+0.00%)
Jan 18, 2013 1148 1158 1141 1152 0 -4.78(-0.41%)
Jan 17, 2013 1156 1167 1150 1157 0 +4.81(+0.42%)
Jan 16, 2013 1151 1161 1145 1152 0 -1.95(-0.17%)
Jan 15, 2013 1147 1161 1140 1154 0 +1.88(+0.16%)
Jan 14, 2013 1150 1163 1141 1152 0 +0.95(+0.08%)
Jan 12, 2013 1148 1156 1140 1151 0 +0.00(+0.00%)
Jan 11, 2013 1148 1156 1140 1151 0 +5.84(+0.51%)
Jan 10, 2013 1144 1153 1134 1146 0 +5.28(+0.46%)
Jan 09, 2013 1139 1146 1133 1140 0 +4.97(+0.44%)
Jan 08, 2013 1137 1143 1125 1135 0 -3.82(-0.34%)
Jan 07, 2013 1141 1147 1134 1139 0 -3.98(-0.35%)
Jan 04, 2013 1145 1153 1135 1143 0 -1.04(-0.09%)
Jan 03, 2013 1150 1157 1138 1144 0 -5.95(-0.52%)
Jan 02, 2013 1143 1153 1122 1150 0 +33.52(+3.00%)
Dec 31, 2012 1103 1120 1097 1117 0 +12.55(+1.14%)
Dec 28, 2012 1109 1118 1103 1104 0 -14.21(-1.27%)
Dec 27, 2012 1120 1126 1106 1118 0 -3.08(-0.27%)
Dec 26, 2012 1124 1132 1114 1121 0 -3.05(-0.27%)
Dec 24, 2012 1124 1124 1124 0 -8.88(-0.78%)
Dec 21, 2012 1130 1137 1117 1133 0 -9.76(-0.85%)
Dec 20, 2012 1142 1148 1133 1143 0 +1.94(+0.17%)
Dec 19, 2012 1145 1152 1137 1141 0 +2.95(+0.26%)
Dec 18, 2012 1125 1142 1121 1138 0 +15.22(+1.36%)
Dec 17, 2012 1112 1132 1106 1123 0 +12.28(+1.11%)
Dec 14, 2012 1109 1120 1102 1111 0 -0.06(-0.01%)
Dec 13, 2012 1118 1125 1105 1111 0 -3.52(-0.32%)
Dec 12, 2012 1122 1128 1109 1114 0 -5.10(-0.46%)
Dec 11, 2012 1110 1127 1107 1119 0 +13.53(+1.22%)
Dec 10, 2012 1098 1112 1095 1106 0 +9.31(+0.85%)
Dec 07, 2012 1104 1108 1089 1096 0 -2.80(-0.25%)
Dec 06, 2012 1095 1105 1090 1099 0 +5.88(+0.54%)
Dec 05, 2012 1091 1102 1080 1093 0 -0.07(-0.01%)
Dec 04, 2012 1091 1100 1084 1093 0 +1.64(+0.15%)
Nov 30, 2012 1095 1102 1082 1092 0 -1.37(-0.13%)
Nov 29, 2012 1096 1105 1087 1093 0 -2.46(-0.22%)
Nov 28, 2012 1082 1098 1071 1096 0 +10.55(+0.97%)
Nov 27, 2012 1086 1098 1079 1085 0 -2.26(-0.21%)
Nov 26, 2012 1084 1092 1076 1087 0 -1.77(-0.16%)
Nov 24, 2012 1077 1092 1074 1089 0 +0.00(+0.00%)
Nov 23, 2012 1077 1092 1074 1089 0 +19.93(+1.86%)
Nov 22, 2012 1065 1076 1059 1069 0 -0.04(-0.00%)
Nov 21, 2012 1065 1076 1059 1069 0 +4.11(+0.39%)
Nov 20, 2012 1067 1072 1055 1065 0 -7.69(-0.72%)
Nov 19, 2012 1065 1076 1057 1073 0 +17.80(+1.69%)
Nov 16, 2012 1056 1062 1042 1055 0 -0.47(-0.04%)
Nov 15, 2012 1056 1068 1049 1055 0 +1.67(+0.16%)
Nov 14, 2012 1072 1076 1051 1054 0 -6.93(-0.65%)
Nov 13, 2012 1062 1075 1055 1061 0 -16.12(-1.50%)
Nov 12, 2012 1085 1091 1070 1077 0 -6.02(-0.56%)
Nov 09, 2012 1081 1096 1076 1083 0 +1.27(+0.12%)
Nov 08, 2012 1094 1102 1080 1082 0 -11.57(-1.06%)
Nov 07, 2012 1111 1118 1091 1093 0 -28.40(-2.53%)
Nov 06, 2012 1119 1132 1112 1122 0 +6.94(+0.62%)
Nov 05, 2012 1110 1120 1101 1115 0 +1.30(+0.12%)
Nov 02, 2012 1129 1133 1110 1113 0 -9.71(-0.86%)
Nov 01, 2012 1104 1127 1100 1123 0 +22.78(+2.07%)
Oct 31, 2012 1105 1112 1094 1100 0 +3.40(+0.31%)
Oct 30, 2012 1097 1097 1097 0 +0.00(+0.00%)
Oct 29, 2012 1097 1097 1097 1097 0 +0.01(+0.00%)
Oct 26, 2012 1091 1104 1085 1097 0 +5.36(+0.49%)
Oct 25, 2012 1097 1102 1086 1091 0 +2.33(+0.21%)
Oct 24, 2012 1103 1108 1085 1089 0 -8.48(-0.77%)
Oct 23, 2012 1094 1108 1089 1098 0 -6.83(-0.62%)
Oct 19, 2012 1126 1130 1099 1104 0 -23.27(-2.06%)
Oct 18, 2012 1152 1156 1116 1128 0 -25.76(-2.23%)
Oct 17, 2012 1148 1162 1137 1153 0 -15.52(-1.33%)
Oct 16, 2012 1159 1173 1155 1169 0 +13.25(+1.15%)
Oct 15, 2012 1152 1161 1145 1156 0 +7.05(+0.61%)
Oct 12, 2012 1144 1157 1138 1149 0 +4.33(+0.38%)
Oct 11, 2012 1151 1157 1141 1144 0 +1.31(+0.11%)
Oct 10, 2012 1151 1156 1138 1143 0 -10.68(-0.93%)
Oct 09, 2012 1170 1173 1150 1154 0 -18.80(-1.60%)
Oct 08, 2012 1173 1180 1165 1173 0 -6.45(-0.55%)
Oct 06, 2012 1188 1194 1174 1179 0 +0.00(+0.00%)
Oct 05, 2012 1188 1194 1174 1179 0 -3.12(-0.26%)
Oct 04, 2012 1180 1186 1168 1182 0 +3.31(+0.28%)
Oct 03, 2012 1184 1192 1171 1179 0 -2.70(-0.23%)
Oct 02, 2012 1188 1193 1173 1181 0 -0.96(-0.08%)
Oct 01, 2012 1184 1198 1175 1182 0 +4.10(+0.35%)
Sep 28, 2012 1181 1191 1171 1178 0 -3.29(-0.28%)
Sep 27, 2012 1174 1189 1167 1182 0 +10.66(+0.91%)
Sep 26, 2012 1174 1184 1161 1171 0 -5.95(-0.51%)
Sep 25, 2012 1195 1202 1175 1177 0 -13.67(-1.15%)
Sep 24, 2012 1190 1199 1180 1191 0 -6.37(-0.53%)
Sep 21, 2012 1205 1211 1192 1197 0 -0.24(-0.02%)
Sep 20, 2012 1193 1203 1186 1197 0 -0.57(-0.05%)
Sep 19, 2012 1200 1206 1191 1198 0 -1.13(-0.09%)
Sep 18, 2012 1195 1205 1191 1199 0 +0.68(+0.06%)
Sep 17, 2012 1196 1204 1190 1198 0 -1.62(-0.14%)
Sep 14, 2012 1194 1206 1190 1200 0 +7.51(+0.63%)
Sep 13, 2012 1180 1199 1171 1192 0 +13.70(+1.16%)
Sep 12, 2012 1181 1190 1173 1179 0 +0.05(+0.00%)
Sep 11, 2012 1175 1187 1170 1179 0 +2.41(+0.20%)
Sep 10, 2012 1185 1194 1170 1176 0 -11.20(-0.94%)
Sep 07, 2012 1185 1194 1175 1187 0 -6.47(-0.54%)
Sep 06, 2012 1168 1196 1167 1194 0 +32.01(+2.76%)
Sep 05, 2012 1158 1170 1153 1162 0 +2.08(+0.18%)
Sep 04, 2012 1166 1172 1149 1160 0 -7.75(-0.66%)
Aug 31, 2012 1168 1168 1168 0 +13.13(+1.14%)
Aug 30, 2012 1163 1167 1151 1154 0 -13.95(-1.19%)
Aug 29, 2012 1167 1175 1160 1168 0 +1.00(+0.09%)
Aug 27, 2012 1173 1177 1161 1167 0 -5.17(-0.44%)
Aug 24, 2012 1161 1176 1155 1172 0 +8.66(+0.74%)
Aug 23, 2012 1170 1176 1158 1164 0 -12.99(-1.10%)
Aug 22, 2012 1176 1185 1169 1177 0 -5.71(-0.48%)
Aug 21, 2012 1189 1196 1176 1183 0 -5.14(-0.43%)
Aug 20, 2012 1188 1193 1180 1188 0 -3.44(-0.29%)
Aug 17, 2012 1190 1196 1182 1191 0 +3.24(+0.27%)
Aug 16, 2012 1176 1193 1171 1188 0 +24.27(+2.09%)
Aug 15, 2012 1162 1171 1157 1164 0 +0.84(+0.07%)
Aug 14, 2012 1170 1176 1157 1163 0 -6.10(-0.52%)
Aug 13, 2012 1168 1176 1158 1169 0 -0.56(-0.05%)
Aug 11, 2012 1163 1172 1156 1169 0 +0.00(+0.00%)
Aug 10, 2012 1163 1172 1156 1169 0 +2.15(+0.18%)
Aug 09, 2012 1165 1174 1160 1167 0 +5.45(+0.47%)
Aug 08, 2012 1158 1170 1153 1162 0 -0.16(-0.01%)
Aug 07, 2012 1155 1168 1149 1162 0 +11.41(+0.99%)
Aug 06, 2012 1148 1160 1144 1151 0 +6.23(+0.54%)
Aug 03, 2012 1136 1150 1131 1144 0 +24.69(+2.21%)
Aug 02, 2012 1118 1137 1110 1120 0 -7.65(-0.68%)
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.