HP: Historical Prices for HELMERICH PAYNE

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	37.20	37.53	36.79	37.41	1,706,400	37.41
19-Nov-09	37.58	38.12	36.20	37.40	2,762,900	37.40
18-Nov-09	38.05	38.57	37.45	38.18	2,185,600	38.18
17-Nov-09	38.37	38.51	37.81	37.93	1,879,900	37.93
16-Nov-09	38.15	38.83	38.15	38.48	2,970,400	38.48
13-Nov-09	37.90	38.64	37.29	37.86	1,795,400	37.86
12-Nov-09	39.07	39.22	37.66	37.83	1,376,700	37.83
11-Nov-09	39.42	39.58	38.54	39.11	1,910,100	39.11
10-Nov-09	39.08	39.48	38.21	38.96	1,282,400	38.96
10-Nov-09	$ 0.05 Dividend
9-Nov-09	38.65	39.45	38.61	39.27	2,398,100	39.22
6-Nov-09	38.02	38.96	37.86	38.08	1,235,700	38.03
5-Nov-09	38.42	38.94	38.06	38.69	1,979,700	38.64
4-Nov-09	39.48	39.62	38.12	38.15	2,235,600	38.10
3-Nov-09	37.56	39.29	37.03	38.99	2,178,300	38.94
2-Nov-09	38.14	39.32	37.49	38.01	2,272,400	37.96
30-Oct-09	40.29	40.50	37.74	38.02	2,600,900	37.97
29-Oct-09	38.95	40.53	38.95	40.43	2,474,600	40.38
28-Oct-09	40.70	40.96	38.63	38.65	2,027,500	38.60
27-Oct-09	41.65	42.30	40.86	41.00	1,972,800	40.95
26-Oct-09	42.97	44.19	41.35	41.59	2,299,800	41.54
23-Oct-09	45.24	45.24	42.78	43.07	1,959,000	43.02
22-Oct-09	44.67	45.06	43.56	44.90	1,396,900	44.84
21-Oct-09	43.73	46.24	43.39	44.48	1,962,000	44.42
20-Oct-09	44.29	44.52	43.08	44.18	1,284,100	44.12
19-Oct-09	44.24	44.48	43.38	44.35	1,269,700	44.29
16-Oct-09	43.20	44.56	42.76	44.28	2,003,500	44.22
15-Oct-09	41.85	43.76	41.59	43.73	1,719,300	43.67
14-Oct-09	42.29	43.44	41.87	42.21	3,854,100	42.16
13-Oct-09	42.36	42.39	40.92	41.76	1,404,800	41.71
12-Oct-09	41.93	42.93	41.93	42.40	787,000	42.35
9-Oct-09	41.53	41.80	41.01	41.52	807,500	41.47
8-Oct-09	40.89	42.38	40.56	41.76	1,942,600	41.71
7-Oct-09	40.25	40.93	40.07	40.65	711,000	40.60
6-Oct-09	39.76	40.67	39.75	40.51	1,166,100	40.46
5-Oct-09	37.60	39.29	37.17	39.25	1,203,200	39.20
2-Oct-09	37.27	37.64	36.62	37.43	1,925,200	37.38
1-Oct-09	39.54	39.84	37.81	37.94	1,491,900	37.89
30-Sep-09	39.95	40.23	38.50	39.53	1,274,400	39.48
29-Sep-09	38.71	39.96	38.55	39.64	1,482,500	39.59
28-Sep-09	37.19	38.77	36.94	38.76	1,782,000	38.71
25-Sep-09	37.16	37.66	36.74	36.95	872,900	36.90
24-Sep-09	38.49	38.56	37.13	37.35	1,230,800	37.30
23-Sep-09	39.48	40.05	38.20	38.58	1,218,500	38.53
22-Sep-09	39.03	39.78	39.00	39.68	985,400	39.63
21-Sep-09	37.60	39.15	37.21	38.93	1,435,700	38.88
18-Sep-09	39.75	40.06	37.85	38.30	1,924,700	38.25
17-Sep-09	40.36	40.44	38.91	39.29	1,671,000	39.24
16-Sep-09	40.65	41.08	39.98	40.98	1,460,300	40.93
15-Sep-09	38.41	40.21	38.13	40.12	1,577,900	40.07
14-Sep-09	37.15	38.37	36.79	38.33	1,114,500	38.28
11-Sep-09	36.93	38.41	36.90	37.68	1,530,900	37.63
10-Sep-09	36.14	36.82	35.84	36.71	892,800	36.66
9-Sep-09	35.74	36.15	35.45	36.07	1,567,700	36.02
8-Sep-09	35.25	35.78	35.02	35.64	1,369,800	35.59
4-Sep-09	32.80	34.45	32.71	34.36	947,300	34.32
3-Sep-09	32.54	32.93	31.95	32.88	809,500	32.84
2-Sep-09	32.72	33.10	32.16	32.28	864,500	32.24
1-Sep-09	33.38	34.40	32.79	32.95	1,111,600	32.91
31-Aug-09	33.63	33.63	32.95	33.46	820,100	33.42
28-Aug-09	34.48	34.72	33.64	34.18	764,100	34.14
27-Aug-09	33.79	34.08	32.95	33.92	604,300	33.88
26-Aug-09	33.89	34.15	33.28	34.00	1,161,000	33.96
25-Aug-09	35.59	35.59	34.10	34.21	1,931,700	34.17
24-Aug-09	34.93	35.75	34.93	35.46	1,075,800	35.41
21-Aug-09	33.81	34.84	33.60	34.81	876,500	34.77
20-Aug-09	33.02	33.54	32.69	33.32	706,600	33.28
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions