HELMERICH & PAYNE $62.39

down -2.31


22/5/2013 04:22 PM  |  NYSE : HP  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

HP historical data

Date Open High Low Close Volume
5/21/2013 65.42 65.77 64.49 64.70 10871
5/20/2013 65.18 66.02 65.07 65.50 9020
5/17/2013 64.17 65.64 64.17 65.39 21187
5/16/2013 61.91 63.39 61.78 62.97 10554
5/15/2013 61.80 62.58 61.48 61.99 9121
5/14/2013 61.81 62.63 61.59 62.12 9460
5/13/2013 62.24 62.64 61.36 61.93 6687
5/10/2013 62.64 62.84 61.81 62.46 9754
5/9/2013 62.61 63.20 61.96 62.96 9463
5/8/2013 62.62 62.97 62.16 62.72 7497
5/7/2013 62.54 63.00 61.71 62.60 7662
5/6/2013 62.00 62.82 61.44 62.27 12505
5/3/2013 60.73 62.01 60.57 61.75 15874
5/2/2013 58.46 59.99 58.28 59.80 11124
5/1/2013 57.96 58.37 57.11 58.09 11651
4/30/2013 58.22 58.67 57.48 58.62 10462
4/29/2013 58.38 58.76 57.58 58.23 12122
4/26/2013 59.25 59.74 57.65 57.99 14887
4/25/2013 60.73 61.63 57.39 59.57 29012
4/24/2013 59.89 61.65 59.78 60.71 17104
4/23/2013 58.94 59.94 58.05 59.53 18332
4/22/2013 57.48 58.84 57.23 58.79 11039
4/19/2013 57.51 57.99 56.32 57.28 12012
4/18/2013 56.81 58.16 55.78 57.34 10960
4/17/2013 58.03 58.03 56.09 56.25 13971
4/16/2013 58.46 59.19 57.52 58.70 13534
4/15/2013 60.47 60.47 57.68 57.72 15972
4/12/2013 62.17 62.35 60.73 61.35 15282
4/11/2013 63.40 63.48 62.24 62.61 11420
4/10/2013 61.90 63.63 61.84 63.38 14933
4/9/2013 61.55 62.01 60.76 61.83 8771
4/8/2013 60.85 61.56 60.59 61.36 13839
4/5/2013 58.30 61.10 58.11 60.92 16463
4/4/2013 58.89 59.26 58.10 59.21 8022
4/3/2013 60.02 60.27 58.15 59.00 14936
4/2/2013 59.88 60.89 59.35 59.89 13357
4/1/2013 60.90 61.55 59.19 59.81 10904
3/28/2013 60.94 61.15 60.15 60.70 13621
3/27/2013 60.49 61.63 60.01 60.96 11212
3/26/2013 60.59 61.20 60.41 61.14 13087
3/25/2013 60.75 60.99 59.96 60.25 14765
3/22/2013 60.79 61.21 60.10 60.57 14600
3/21/2013 60.25 60.94 60.13 60.43 13106
3/20/2013 61.64 61.96 60.00 60.67 20987
3/19/2013 62.49 62.88 60.74 61.28 27136
3/18/2013 64.64 64.72 62.13 62.60 33470
3/15/2013 65.42 66.61 65.42 66.26 14980
3/14/2013 63.50 65.74 63.48 65.41 16479
3/13/2013 63.84 64.15 62.86 63.30 14578
3/12/2013 63.89 64.37 63.23 63.79 10627
3/11/2013 64.15 64.16 63.10 63.75 18122
3/8/2013 65.24 65.24 63.86 64.28 18543
3/7/2013 64.76 65.25 64.67 65.00 7842
3/6/2013 65.30 65.64 64.58 64.69 8468
3/5/2013 64.64 65.33 64.19 64.95 9851
3/4/2013 66.14 66.16 63.45 64.01 20996
3/1/2013 65.84 66.33 65.00 66.10 16377
2/28/2013 65.32 66.87 65.12 66.26 18942
2/27/2013 64.18 65.57 64.14 65.40 12361
2/26/2013 64.29 64.76 62.80 64.56 14575
2/25/2013 65.89 66.15 63.54 63.54 21257
2/22/2013 64.72 65.56 63.99 65.54 15364
2/21/2013 65.40 65.40 63.64 64.27 22741
2/20/2013 67.63 67.63 65.57 65.61 21054
2/19/2013 68.24 69.38 67.80 67.94 27903
2/15/2013 68.09 68.49 66.94 67.83 21182
2/14/2013 65.50 68.16 65.48 67.86 13880
2/13/2013 65.47 65.76 65.20 65.68 8482
2/12/2013 65.15 65.44 64.52 65.42 9620
2/11/2013 65.32 65.40 64.41 64.86 12372
2/8/2013 64.47 64.50 63.84 64.39 10157
2/7/2013 64.82 65.50 63.74 64.31 18735
2/6/2013 64.00 64.44 63.25 64.44 10490
2/5/2013 64.34 64.51 63.80 64.29 14758
2/4/2013 64.16 64.34 62.89 63.75 17233
2/1/2013 64.59 65.19 63.89 64.73 18133
1/31/2013 63.50 65.51 63.35 64.34 27226
1/30/2013 62.63 63.60 62.25 63.33 20448
1/29/2013 62.36 62.74 62.04 62.58 9745
1/28/2013 62.53 62.53 61.47 62.25 7455
1/25/2013 62.27 62.80 61.61 62.20 8556
1/24/2013 61.31 62.11 61.18 61.93 12122
1/23/2013 61.18 61.69 60.76 61.28 10937
1/22/2013 61.02 61.60 60.17 61.18 13697
1/18/2013 60.25 61.52 59.77 61.00 21179
1/17/2013 59.43 60.04 58.90 59.70 11250
1/16/2013 58.81 59.29 58.59 59.16 8893
1/15/2013 57.78 59.19 57.78 59.04 7518
1/14/2013 58.64 58.70 57.83 58.04 7469
1/11/2013 58.87 58.87 57.78 58.54 10962
1/10/2013 58.45 59.00 58.13 58.87 13554
1/9/2013 56.85 57.90 56.81 57.76 15691
1/8/2013 56.87 57.01 56.13 56.58 8060
1/7/2013 57.45 57.45 56.69 57.05 8357
1/4/2013 57.29 57.83 56.98 57.66 14096
1/3/2013 56.86 57.86 55.79 56.99 13469
1/2/2013 57.62 57.82 55.81 57.05 11853
12/31/2012 54.63 56.12 54.36 56.01 7694
12/28/2012 54.88 55.06 54.07 54.56 5774
12/27/2012 55.84 55.84 54.23 55.38 8444
Marketplace
Trading Center