Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Hat (NY: RHT )

N/A UNCHANGED
Last Price Updated: 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 29, 2010 42.24 42.49 41.94 42.26 1,533,799 +0.04(+0.09%)
Oct 28, 2010 42.72 42.73 41.22 42.22 2,933,577 -0.24(-0.57%)
Oct 27, 2010 41.01 42.50 41.00 42.46 3,163,755 +1.38(+3.36%)
Oct 25, 2010 40.72 41.33 40.58 41.08 1,822,710 +0.42(+1.03%)
Oct 22, 2010 39.17 40.68 39.03 40.66 2,879,960 +1.51(+3.86%)
Oct 21, 2010 39.13 39.50 38.74 39.15 2,129,470 +0.23(+0.59%)
Oct 20, 2010 38.75 39.22 38.55 38.92 2,095,915 +0.24(+0.62%)
Oct 19, 2010 38.38 39.20 38.00 38.68 3,660,321 -1.14(-2.86%)
Oct 18, 2010 40.03 40.28 39.32 39.82 2,521,661 -0.58(-1.44%)
Oct 15, 2010 39.89 40.51 39.56 40.40 4,113,011 +0.73(+1.84%)
Oct 14, 2010 39.50 39.68 39.05 39.67 1,690,664 +0.26(+0.66%)
Oct 13, 2010 39.44 40.03 39.17 39.41 1,711,298 +0.26(+0.66%)
Oct 12, 2010 38.08 39.35 37.88 39.15 2,656,890 +0.74(+1.93%)
Oct 11, 2010 38.66 39.83 38.30 38.41 2,993,885 -0.26(-0.67%)
Oct 08, 2010 38.67 38.85 37.95 38.67 2,371,627 +0.50(+1.31%)
Oct 07, 2010 38.60 38.75 37.51 38.17 5,192,732 -0.15(-0.39%)
Oct 06, 2010 41.40 41.50 37.33 38.32 10,010,807 -3.18(-7.66%)
Oct 05, 2010 40.94 41.60 40.89 41.50 3,582,277 +0.88(+2.17%)
Oct 04, 2010 41.04 41.20 40.24 40.62 2,118,702 -0.65(-1.57%)
Oct 01, 2010 41.27 41.71 40.95 41.27 2,792,961 +0.27(+0.67%)
Sep 30, 2010 41.00 41.60 40.50 41.00 10,695 -0.03(-0.08%)
Sep 29, 2010 41.22 41.28 40.37 41.03 300 -0.24(-0.58%)
Sep 28, 2010 40.83 41.33 40.16 41.27 5,591 +0.45(+1.10%)
Sep 27, 2010 41.20 41.24 40.34 40.82 2,869,428 -0.44(-1.07%)
Sep 24, 2010 40.77 41.74 40.54 41.26 4,279,616 +1.19(+2.97%)
Sep 23, 2010 40.07 41.48 39.33 40.07 4,756 +3.32(+9.03%)
Sep 22, 2010 38.30 38.72 36.66 36.75 5,691,942 -1.68(-4.37%)
Sep 21, 2010 38.96 39.04 38.00 38.43 3,469,438 -0.55(-1.41%)
Sep 20, 2010 38.45 39.48 38.36 38.98 3,925,383 +0.64(+1.67%)
Sep 17, 2010 38.34 38.46 37.72 38.34 3,992,780 -0.40(-1.03%)
Sep 15, 2010 38.35 38.79 38.01 38.74 2,320,582 +0.14(+0.36%)
Sep 14, 2010 38.39 38.95 38.03 38.60 3,278,328 -0.35(-0.90%)
Sep 13, 2010 37.91 39.08 37.91 38.95 3,623,123 +1.54(+4.12%)
Sep 10, 2010 37.06 37.60 36.98 37.41 1,297,791 +0.43(+1.16%)
Sep 09, 2010 37.51 37.61 36.78 36.98 1,229,791 -0.10(-0.27%)
Sep 08, 2010 37.18 37.53 36.92 37.08 2,554,007 +0.15(+0.41%)
Sep 07, 2010 36.59 37.15 36.49 36.93 201 -0.05(-0.14%)
Sep 03, 2010 36.72 37.36 36.46 36.98 2,350,403 +0.44(+1.20%)
Sep 02, 2010 35.79 36.58 35.68 36.54 206 +0.89(+2.50%)
Sep 01, 2010 35.04 36.44 35.04 35.65 3,961,955 +1.09(+3.15%)
Aug 31, 2010 34.50 34.90 34.22 34.56 3,849 -0.05(-0.14%)
Aug 30, 2010 35.04 35.26 34.59 34.61 1,768,494 -0.55(-1.56%)
Aug 27, 2010 34.70 35.27 34.24 35.16 2,922,733 +0.61(+1.77%)
Aug 26, 2010 34.55 34.75 33.44 34.55 6,130,843 +1.30(+3.91%)
Aug 25, 2010 32.64 33.36 32.55 33.25 3,178,032 +0.24(+0.73%)
Aug 24, 2010 32.25 33.13 31.88 33.01 251 +0.24(+0.73%)
Aug 23, 2010 32.69 33.50 32.56 32.77 3,952,340 +0.23(+0.71%)
Aug 20, 2010 31.14 32.72 31.05 32.54 3,822,961 +1.13(+3.60%)
Aug 19, 2010 31.82 32.10 31.14 31.41 251 -0.38(-1.20%)
Aug 18, 2010 31.81 31.90 31.38 31.79 1,901,498 -0.09(-0.28%)
Aug 17, 2010 31.28 32.08 31.20 31.88 2,413,882 +0.86(+2.77%)
Aug 16, 2010 30.68 31.06 30.29 31.02 2,127,146 +0.09(+0.29%)
Aug 13, 2010 30.93 31.46 30.62 30.93 1,933,142 +0.08(+0.26%)
Aug 12, 2010 31.36 31.36 30.63 30.85 3,695,488 -1.10(-3.44%)
Aug 11, 2010 32.49 32.49 31.73 31.95 2,009,766 -1.18(-3.56%)
Aug 10, 2010 33.02 33.21 32.59 33.13 2,427,108 -0.36(-1.07%)
Aug 09, 2010 33.63 33.81 33.42 33.49 1,675,316 +0.04(+0.12%)
Aug 06, 2010 33.45 33.64 32.57 33.45 2,328,929 +0.20(+0.60%)
Aug 05, 2010 33.54 33.63 32.97 33.25 2,477,881 -0.58(-1.71%)
Aug 04, 2010 32.06 33.99 32.05 33.83 4,461,782 +1.79(+5.59%)
Aug 03, 2010 32.50 32.53 31.88 32.04 2,130,080 -0.58(-1.78%)
Aug 02, 2010 32.49 32.80 32.37 32.62 2,155,907 +0.47(+1.46%)
Jul 30, 2010 32.15 32.30 31.35 32.15 3,120,177 +0.14(+0.44%)
Jul 29, 2010 32.07 32.23 31.27 32.01 4,094,604 +0.21(+0.66%)
Jul 28, 2010 31.80 32.60 31.65 31.80 150 -0.60(-1.85%)
Jul 27, 2010 32.40 33.57 32.29 32.40 201 -0.82(-2.47%)
Jul 26, 2010 33.17 33.64 32.97 33.22 2,826,794 +0.01(+0.03%)
Jul 23, 2010 32.04 33.21 31.87 33.21 5,200,732 +0.87(+2.69%)
Jul 22, 2010 31.98 32.45 31.78 32.34 2,400,664 +0.73(+2.31%)
Jul 21, 2010 32.26 32.50 31.50 31.61 3,159,463 -0.42(-1.31%)
Jul 20, 2010 32.03 32.06 31.06 32.03 2,983,953 +0.21(+0.66%)
Jul 19, 2010 31.75 31.97 31.37 31.82 2,031,064 +0.24(+0.76%)
Jul 16, 2010 31.58 32.35 31.53 31.58 3,795,995 -0.65(-2.02%)
Jul 15, 2010 32.14 32.60 31.93 32.23 4,087,450 +0.01(+0.03%)
Jul 14, 2010 31.66 32.23 31.53 32.22 200 +0.63(+1.99%)
Jul 13, 2010 31.12 31.86 31.00 31.59 2,780,382 +0.73(+2.37%)
Jul 12, 2010 30.42 31.04 30.37 30.86 1,770,093 +0.22(+0.72%)
Jul 09, 2010 30.64 30.82 30.34 30.64 1,197,411 +0.09(+0.29%)
Jul 08, 2010 30.91 30.99 30.13 30.55 2,879,034 -0.16(-0.52%)
Jul 07, 2010 29.54 30.74 29.45 30.71 2,811,600 +1.27(+4.31%)
Jul 06, 2010 29.41 29.68 29.19 29.44 295 +0.53(+1.83%)
Jul 02, 2010 28.91 29.20 28.69 28.91 2,009,467 -0.29(-0.99%)
Jul 01, 2010 28.90 29.39 28.20 29.20 3,702,545 +0.26(+0.90%)
Jun 30, 2010 29.35 29.73 28.82 28.94 272 -0.45(-1.53%)
Jun 29, 2010 30.24 30.55 29.16 29.39 2,894,848 -1.68(-5.41%)
Jun 25, 2010 31.07 31.31 30.48 31.07 3,056,580 +0.29(+0.94%)
Jun 24, 2010 31.19 31.39 30.63 30.78 2,922,759 -0.58(-1.85%)
Jun 23, 2010 31.86 32.52 31.03 31.36 4,978,625 +0.50(+1.62%)
Jun 22, 2010 31.71 31.88 30.81 30.86 13,710 -0.72(-2.28%)
Jun 21, 2010 32.25 32.48 31.40 31.58 2,066,812 -0.34(-1.07%)
Jun 18, 2010 31.92 32.32 31.72 31.92 2,253,358 -0.21(-0.65%)
Jun 17, 2010 32.25 32.45 31.76 32.13 2,547,021 -0.10(-0.31%)
Jun 16, 2010 31.90 32.34 31.69 32.23 3,568,391 +0.23(+0.72%)
Jun 15, 2010 31.43 32.08 31.43 32.00 3,102,382 +0.75(+2.40%)
Jun 14, 2010 31.45 31.76 31.17 31.25 3,145,232 -0.10(-0.32%)
Jun 11, 2010 29.56 31.37 29.56 31.35 4,083,669 +1.28(+4.26%)
Jun 10, 2010 29.60 30.09 29.28 30.07 3,068,291 +1.05(+3.62%)
Jun 09, 2010 28.82 29.65 28.65 29.02 2,960,771 +0.32(+1.11%)
Jun 08, 2010 28.11 28.75 27.82 28.70 3,679,498 +0.74(+2.65%)
Jun 07, 2010 28.80 28.97 27.94 27.96 2,557,092 -0.66(-2.31%)
Jun 04, 2010 28.62 29.71 28.50 28.62 2,668,236 -1.45(-4.82%)
Jun 03, 2010 29.01 30.18 28.82 30.07 2,837,469 +1.23(+4.26%)
Jun 02, 2010 28.48 28.97 28.30 28.84 5,018,930 +0.41(+1.44%)
Jun 01, 2010 28.84 29.53 28.43 28.43 3,508,774 -0.88(-3.00%)
May 28, 2010 29.31 30.34 29.26 29.31 2,731,592 -0.62(-2.07%)
May 27, 2010 29.52 29.93 29.24 29.93 1,726,028 +1.01(+3.49%)
May 26, 2010 29.08 29.94 28.73 28.92 100 +0.00(+0.00%)
May 25, 2010 28.47 28.93 28.02 28.92 2,422,951 -0.30(-1.03%)
May 24, 2010 29.18 29.67 28.90 29.22 2,076,023 +0.00(+0.00%)
May 21, 2010 27.71 29.46 27.58 29.22 3,733,642 +0.96(+3.40%)
May 20, 2010 28.03 28.73 27.92 28.26 4,529,671 -1.10(-3.75%)
May 19, 2010 29.85 29.93 28.62 29.36 2,715,082 -0.69(-2.30%)
May 18, 2010 30.74 30.88 29.68 30.05 2,131,163 -0.47(-1.54%)
May 17, 2010 30.45 30.80 29.90 30.52 2,128,801 +0.12(+0.39%)
May 14, 2010 30.40 30.60 30.00 30.40 3,850,274 -0.36(-1.17%)
May 13, 2010 29.98 31.17 29.98 30.76 3,859,846 +0.64(+2.12%)
May 12, 2010 29.45 30.17 29.30 30.12 2,473,211 +0.79(+2.69%)
May 11, 2010 29.63 29.82 29.28 29.33 2,638,620 +0.43(+1.49%)
May 10, 2010 28.71 28.90 28.50 28.90 3,135,025 +1.41(+5.13%)
May 07, 2010 28.13 28.28 26.69 27.49 4,536,681 -2.49(-8.31%)
May 06, 2010 29.34 30.00 26.81 29.98 3,451,094 +0.50(+1.70%)
May 05, 2010 29.48 29.64 29.34 29.48 1,832,026 -0.22(-0.74%)
May 04, 2010 30.22 30.22 29.43 29.70 1,877,817 -0.90(-2.94%)
May 03, 2010 30.06 30.70 30.01 30.60 1,332,432 +0.73(+2.44%)
Apr 30, 2010 30.78 30.83 29.82 29.87 2,131,914 -0.91(-2.96%)
Apr 29, 2010 30.75 30.88 30.55 30.78 1,351,189 +0.16(+0.52%)
Apr 28, 2010 31.00 31.02 30.23 30.62 1,596,358 -0.13(-0.42%)
Apr 27, 2010 31.31 31.63 30.66 30.75 2,358,835 -0.79(-2.50%)
Apr 26, 2010 31.48 31.70 31.30 31.54 1,647,801 +0.08(+0.25%)
Apr 23, 2010 30.98 31.47 30.93 31.46 1,432,289 +0.17(+0.54%)
Apr 22, 2010 30.84 31.35 30.30 31.29 1,966,508 +0.19(+0.61%)
Apr 21, 2010 31.10 31.22 30.73 31.10 8,187 +0.07(+0.23%)
Apr 20, 2010 30.85 31.20 30.81 31.03 2,411,313 +0.33(+1.07%)
Apr 19, 2010 30.89 31.22 30.25 30.70 2,440,036 -0.40(-1.29%)
Apr 16, 2010 31.49 31.67 30.93 31.10 3,397,950 -0.57(-1.80%)
Apr 15, 2010 31.95 32.11 31.49 31.67 3,573,498 -0.42(-1.31%)
Apr 14, 2010 32.00 32.19 31.78 32.09 4,067,727 +0.93(+2.98%)
Apr 13, 2010 30.96 31.25 30.82 31.16 2,674,290 +0.35(+1.14%)
Apr 12, 2010 30.77 31.00 30.57 30.81 2,169,531 +0.00(+0.00%)
Apr 09, 2010 30.47 30.84 30.28 30.81 2,243,656 +0.33(+1.08%)
Apr 08, 2010 30.17 30.50 30.00 30.48 3,204,345 +0.14(+0.46%)
Apr 07, 2010 30.28 30.43 30.07 30.34 2,964,363 -0.05(-0.16%)
Apr 06, 2010 30.12 30.72 30.08 30.39 2,581,347 +0.14(+0.46%)
Apr 05, 2010 29.94 30.39 29.94 30.25 3,186,006 +0.31(+1.04%)
Apr 01, 2010 29.38 29.94 29.94 29.94 5,814,900 +0.67(+2.29%)
Mar 31, 2010 28.89 29.45 28.85 29.27 4,173,892 +0.34(+1.18%)
Mar 30, 2010 28.24 29.07 27.90 28.93 6,204,989 +0.77(+2.73%)
Mar 29, 2010 28.50 28.61 28.15 28.16 3,461,490 -0.23(-0.81%)
Mar 26, 2010 28.84 28.99 28.20 28.39 5,293,221 -0.51(-1.76%)
Mar 25, 2010 29.99 30.02 28.45 28.90 13,764,115 -1.80(-5.86%)
Mar 24, 2010 30.29 31.14 30.10 30.70 6,870,104 +0.53(+1.76%)
Mar 23, 2010 30.00 30.38 29.66 30.17 3,801,536 +0.17(+0.57%)
Mar 22, 2010 29.95 30.20 29.87 30.00 3,730,828 +0.03(+0.10%)
Mar 19, 2010 30.20 30.34 29.80 29.97 2,982,607 -0.23(-0.76%)
Mar 18, 2010 30.62 30.69 30.12 30.20 2,701,456 -0.52(-1.69%)
Mar 17, 2010 30.72 30.86 30.49 30.72 1,877,240 +0.11(+0.36%)
Mar 16, 2010 30.73 30.93 30.47 30.61 1,883,760 -0.15(-0.49%)
Mar 15, 2010 30.63 30.78 30.53 30.76 1,421,234 +0.00(+0.00%)
Mar 12, 2010 30.72 30.90 30.57 30.76 1,950,268 +0.14(+0.46%)
Mar 11, 2010 30.36 30.64 30.17 30.62 2,179,772 +0.26(+0.86%)
Mar 10, 2010 30.13 30.42 30.08 30.36 1,413,260 +0.15(+0.50%)
Mar 09, 2010 29.90 30.45 29.76 30.21 1,351,954 +0.20(+0.67%)
Mar 08, 2010 30.15 30.24 29.83 30.01 2,377,991 -0.26(-0.86%)
Mar 05, 2010 30.00 30.72 29.86 30.27 2,864,055 +0.39(+1.31%)
Mar 04, 2010 29.35 30.02 29.28 29.88 2,269,713 +0.53(+1.81%)
Mar 03, 2010 28.87 29.74 28.80 29.35 2,214,760 +0.60(+2.08%)
Mar 02, 2010 28.81 28.97 28.62 28.75 1,261,633 +0.12(+0.42%)
Mar 01, 2010 28.16 28.82 28.01 28.63 1,377,774 +0.58(+2.07%)
Feb 26, 2010 28.11 28.31 27.82 28.05 1,119,007 -0.09(-0.32%)
Feb 25, 2010 27.89 28.21 27.36 28.14 1,717,975 -0.14(-0.50%)
Feb 24, 2010 28.16 28.53 28.01 28.28 1,290,877 +0.29(+1.04%)
Feb 23, 2010 28.99 29.00 27.92 27.99 2,747,081 -1.02(-3.52%)
Feb 22, 2010 29.28 29.28 28.85 29.01 1,553,707 -0.11(-0.38%)
Feb 19, 2010 28.95 29.56 28.93 29.12 1,734,814 -0.06(-0.21%)
Feb 18, 2010 28.79 29.22 28.66 29.18 1,217,366 +0.40(+1.39%)
Feb 17, 2010 28.67 28.85 28.47 28.78 1,483,014 +0.24(+0.84%)
Feb 16, 2010 28.14 28.64 28.11 28.54 1,661,398 +0.68(+2.44%)
Feb 12, 2010 27.84 27.86 27.86 27.86 1,459,100 -0.17(-0.61%)
Feb 11, 2010 27.64 28.10 27.00 28.03 2,094,879 +0.84(+3.09%)
Feb 10, 2010 27.36 27.49 27.00 27.19 1,097,421 -0.22(-0.80%)
Feb 09, 2010 27.50 27.81 27.01 27.41 1,691,699 +0.22(+0.81%)
Feb 08, 2010 27.20 27.74 26.99 27.19 1,461,067 -0.05(-0.18%)
Feb 05, 2010 26.88 27.31 26.51 27.24 1,926,230 +0.24(+0.89%)
Feb 04, 2010 28.07 28.10 26.92 27.00 2,183,540 -1.44(-5.06%)
Feb 03, 2010 28.30 28.75 28.18 28.44 1,140,367 -0.04(-0.14%)
Feb 02, 2010 28.32 28.70 28.15 28.48 2,565,145 +0.68(+2.45%)
Feb 01, 2010 27.21 28.35 26.87 27.80 3,926,032 +0.58(+2.13%)
Jan 29, 2010 27.40 27.74 27.09 27.22 2,412,687 -0.14(-0.51%)
Jan 28, 2010 27.87 27.96 26.94 27.36 1,738,437 -0.61(-2.18%)
Jan 27, 2010 28.05 28.24 27.41 27.97 2,570,347 -0.18(-0.64%)
Jan 26, 2010 27.77 28.74 27.74 28.15 2,930,999 +0.46(+1.66%)
Jan 25, 2010 27.94 28.06 27.39 27.69 2,164,697 -0.04(-0.14%)
Jan 22, 2010 29.02 29.11 27.63 27.73 2,944,012 -1.33(-4.58%)
Jan 21, 2010 29.17 29.94 28.95 29.06 3,001,708 -0.10(-0.34%)
Jan 20, 2010 29.40 29.48 28.80 29.16 1,949,868 -0.45(-1.52%)
Jan 19, 2010 28.93 29.69 28.86 29.61 1,979,595 +0.53(+1.82%)
Jan 15, 2010 29.80 29.08 29.08 29.08 2,269,000 -0.69(-2.32%)
Jan 14, 2010 29.61 30.00 29.44 29.77 2,076,706 +0.28(+0.95%)
Jan 13, 2010 29.16 29.75 28.56 29.49 2,834,099 +0.40(+1.38%)
Jan 12, 2010 29.51 29.64 28.72 29.09 2,971,405 -0.65(-2.19%)
Jan 11, 2010 30.15 30.24 29.56 29.74 2,429,204 -0.40(-1.33%)
Jan 08, 2010 30.42 30.42 29.92 30.14 2,764,424 -0.25(-0.82%)
Jan 07, 2010 30.98 31.00 30.34 30.39 1,899,957 -0.58(-1.87%)
Jan 06, 2010 30.95 31.41 30.78 30.97 2,164,140 +0.00(+0.00%)
Jan 05, 2010 31.17 31.35 30.77 30.97 2,116,686 -0.15(-0.48%)
Jan 04, 2010 31.23 31.50 31.03 31.12 2,060,741 +0.22(+0.71%)
Dec 31, 2009 31.21 30.90 30.90 30.90 1,153,400 -0.36(-1.15%)
Dec 30, 2009 30.87 31.40 30.79 31.26 1,239,609 +0.26(+0.84%)
Dec 29, 2009 30.97 31.14 30.79 31.00 1,179,429 +0.03(+0.10%)
Dec 28, 2009 31.33 31.33 30.61 30.97 2,270,428 -0.39(-1.24%)
Dec 24, 2009 31.45 31.49 31.16 31.36 747,977 -0.07(-0.22%)
Dec 23, 2009 31.62 31.76 30.95 31.43 5,003,791 +1.56(+5.22%)
Dec 22, 2009 29.93 30.00 29.57 29.87 3,192,791 +0.13(+0.44%)
Dec 21, 2009 29.50 30.00 29.29 29.74 2,206,429 +0.47(+1.61%)
Dec 18, 2009 29.14 29.68 29.07 29.27 3,489,404 +0.33(+1.14%)
Dec 17, 2009 28.58 29.07 28.58 28.94 2,092,466 -0.22(-0.75%)
Dec 16, 2009 29.13 29.49 28.76 29.16 2,559,517 +0.03(+0.10%)
Dec 15, 2009 29.28 29.38 28.76 29.13 1,820,468 -0.17(-0.58%)
Dec 14, 2009 28.76 29.44 28.75 29.30 2,625,673 +1.08(+3.83%)
Dec 11, 2009 27.72 28.38 27.72 28.22 1,800,035 +0.56(+2.02%)
Dec 10, 2009 27.30 27.80 27.25 27.66 1,851,440 +0.53(+1.95%)
Dec 09, 2009 27.63 27.64 26.98 27.13 2,376,731 -0.60(-2.16%)
Dec 08, 2009 28.02 28.14 27.50 27.73 839,955 -0.40(-1.42%)
Dec 07, 2009 27.99 28.44 27.76 28.13 1,342,835 +0.22(+0.79%)
Dec 04, 2009 28.01 28.27 27.57 27.91 1,369,775 +0.29(+1.05%)
Dec 03, 2009 27.68 28.15 27.57 27.62 1,109,639 -0.09(-0.32%)
Dec 02, 2009 27.61 28.03 27.57 27.71 1,685,768 +0.26(+0.95%)
Dec 01, 2009 26.81 27.64 26.81 27.45 2,019,043 +0.75(+2.81%)
Nov 30, 2009 26.79 26.79 25.92 26.70 2,368,864 -0.10(-0.37%)
Nov 27, 2009 27.12 27.17 26.65 26.80 757,763 -0.82(-2.97%)
Nov 25, 2009 27.56 27.69 27.35 27.62 1,213,422 +0.12(+0.44%)
Nov 24, 2009 27.55 27.85 27.36 27.50 1,208,031 -0.10(-0.36%)
Nov 23, 2009 27.30 27.82 27.30 27.60 1,942,624 +0.51(+1.88%)
Nov 20, 2009 27.71 27.78 26.87 27.09 2,018,033 -0.78(-2.80%)
Nov 19, 2009 28.18 28.29 27.58 27.87 1,098,149 -0.49(-1.73%)
Nov 18, 2009 28.64 28.68 28.20 28.36 1,219,646 -0.29(-1.01%)
Nov 17, 2009 28.55 28.87 28.47 28.65 1,410,814 +0.04(+0.14%)
Nov 16, 2009 28.39 28.80 28.27 28.61 1,811,190 +0.43(+1.53%)
Nov 13, 2009 27.93 28.28 27.75 28.18 1,904,411 +0.21(+0.75%)
Nov 12, 2009 27.93 28.08 27.80 27.97 2,609,785 +0.12(+0.43%)
Nov 11, 2009 27.65 28.08 27.53 27.85 1,582,981 +0.29(+1.05%)
Nov 10, 2009 27.00 27.65 27.00 27.56 1,259,382 +0.29(+1.06%)
Nov 09, 2009 27.06 27.44 26.85 27.27 2,693,798 -0.32(-1.16%)
Nov 06, 2009 27.35 27.85 27.25 27.59 1,424,067 +0.03(+0.11%)
Nov 05, 2009 27.42 27.64 27.21 27.56 1,496,316 +0.48(+1.77%)
Nov 04, 2009 26.67 27.62 26.42 27.08 2,876,754 +0.70(+2.65%)
Nov 03, 2009 25.59 26.45 25.45 26.38 1,831,522 +0.62(+2.41%)
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.