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 (%)
Dec 31, 2013 56.18 56.04 56.04 56.04 1,596,800 -0.03(-0.05%)
Dec 30, 2013 56.24 56.26 55.66 56.07 1,127,018 -0.17(-0.30%)
Dec 27, 2013 55.95 56.65 55.88 56.24 1,116,610 +0.37(+0.66%)
Dec 26, 2013 56.00 56.15 55.16 55.87 1,605,725 -0.11(-0.20%)
Dec 24, 2013 55.86 56.23 55.62 55.98 866,024 -0.09(-0.16%)
Dec 23, 2013 56.10 56.98 55.63 56.07 3,183,698 -0.03(-0.05%)
Dec 20, 2013 56.40 58.71 55.23 56.10 15,279,975 +7.10(+14.49%)
Dec 19, 2013 48.82 49.48 48.71 49.00 2,814,586 +0.09(+0.18%)
Dec 18, 2013 48.20 48.94 47.81 48.91 1,989,461 +0.69(+1.43%)
Dec 17, 2013 47.71 48.36 47.44 48.22 2,505,984 +0.68(+1.43%)
Dec 16, 2013 47.10 47.85 46.70 47.54 2,465,327 +0.77(+1.65%)
Dec 13, 2013 46.55 47.01 46.34 46.77 1,508,732 +0.42(+0.91%)
Dec 12, 2013 46.07 47.03 46.05 46.35 2,218,826 +0.20(+0.43%)
Dec 11, 2013 47.12 47.12 46.07 46.15 1,167,463 -0.54(-1.16%)
Dec 10, 2013 47.29 47.49 46.67 46.69 1,478,859 -0.78(-1.64%)
Dec 09, 2013 47.03 47.55 46.91 47.47 2,324,760 +0.70(+1.50%)
Dec 06, 2013 46.93 47.05 46.46 46.77 1,644,410 +0.10(+0.21%)
Dec 05, 2013 47.15 47.17 46.42 46.67 1,569,925 +0.01(+0.02%)
Dec 04, 2013 45.63 46.84 45.54 46.66 1,423,665 +0.73(+1.59%)
Dec 03, 2013 45.96 46.11 45.45 45.93 1,685,947 -0.25(-0.54%)
Dec 02, 2013 46.84 46.92 46.12 46.18 1,400,722 -0.67(-1.43%)
Nov 29, 2013 46.88 47.21 46.79 46.85 524,188 -0.05(-0.11%)
Nov 27, 2013 46.64 46.94 46.54 46.90 852,899 +0.36(+0.77%)
Nov 26, 2013 46.77 46.97 46.50 46.54 1,053,254 -0.33(-0.70%)
Nov 25, 2013 47.30 47.34 46.50 46.87 638,033 -0.24(-0.51%)
Nov 22, 2013 47.11 47.34 46.82 47.11 1,528,420 +0.00(+0.00%)
Nov 21, 2013 46.63 47.19 46.63 47.11 1,355,692 +0.58(+1.25%)
Nov 20, 2013 46.56 47.00 46.48 46.53 1,382,113 +0.11(+0.24%)
Nov 19, 2013 46.50 46.75 46.10 46.42 1,493,977 -0.14(-0.30%)
Nov 18, 2013 47.26 47.27 46.49 46.56 2,203,597 -0.54(-1.15%)
Nov 15, 2013 46.39 47.66 46.30 47.10 3,614,600 +0.78(+1.68%)
Nov 14, 2013 46.49 46.71 45.98 46.32 2,626,664 -0.05(-0.11%)
Nov 13, 2013 45.67 46.58 45.40 46.37 5,461,065 +1.77(+3.97%)
Nov 12, 2013 44.26 44.97 44.21 44.60 1,991,231 +0.33(+0.75%)
Nov 11, 2013 43.35 44.32 43.25 44.27 1,473,413 +0.95(+2.19%)
Nov 08, 2013 43.29 43.47 43.05 43.32 1,057,754 +0.12(+0.28%)
Nov 07, 2013 44.14 44.39 43.14 43.20 1,381,485 -0.87(-1.97%)
Nov 06, 2013 43.06 44.49 42.99 44.07 2,017,550 +1.14(+2.66%)
Nov 05, 2013 42.80 43.01 42.42 42.93 1,263,136 -0.17(-0.39%)
Nov 04, 2013 43.29 43.65 43.02 43.10 1,682,709 -0.13(-0.30%)
Nov 01, 2013 43.48 43.61 42.92 43.23 1,358,945 -0.04(-0.09%)
Oct 31, 2013 43.37 43.82 43.22 43.27 1,212,804 -0.12(-0.28%)
Oct 30, 2013 44.04 44.12 43.26 43.39 1,297,287 -0.68(-1.54%)
Oct 29, 2013 43.96 44.49 43.77 44.07 1,248,350 +0.48(+1.10%)
Oct 28, 2013 43.36 43.62 42.96 43.59 1,452,142 +0.19(+0.44%)
Oct 25, 2013 43.87 44.00 43.23 43.40 2,247,729 -0.35(-0.80%)
Oct 24, 2013 42.43 43.86 42.35 43.75 2,471,637 +1.40(+3.31%)
Oct 23, 2013 42.73 42.89 42.14 42.35 1,540,289 -0.56(-1.31%)
Oct 22, 2013 42.91 43.18 42.34 42.91 2,424,404 +0.32(+0.75%)
Oct 21, 2013 43.31 43.74 42.50 42.59 2,260,697 -0.70(-1.62%)
Oct 18, 2013 43.60 43.75 43.29 43.29 2,235,722 -0.24(-0.55%)
Oct 17, 2013 43.25 43.67 43.05 43.53 2,014,082 -0.07(-0.16%)
Oct 16, 2013 42.87 43.62 42.67 43.60 3,153,316 +0.99(+2.32%)
Oct 15, 2013 42.73 43.12 42.19 42.61 3,957,359 -0.23(-0.54%)
Oct 14, 2013 42.62 42.95 41.89 42.84 2,349,358 +0.02(+0.05%)
Oct 11, 2013 42.90 43.24 42.67 42.82 2,383,336 -0.05(-0.12%)
Oct 10, 2013 43.10 43.40 42.35 42.87 3,418,764 -0.23(-0.53%)
Oct 09, 2013 43.48 43.75 42.89 43.10 2,529,388 -0.20(-0.46%)
Oct 08, 2013 44.97 45.13 43.05 43.30 3,864,127 -2.15(-4.73%)
Oct 07, 2013 44.61 45.71 44.53 45.45 1,977,247 +0.40(+0.89%)
Oct 04, 2013 44.92 45.30 44.71 45.05 1,088,361 +0.14(+0.31%)
Oct 03, 2013 45.24 45.35 44.31 44.91 3,211,232 -0.36(-0.80%)
Oct 02, 2013 45.33 45.77 45.09 45.27 2,476,872 -0.47(-1.03%)
Oct 01, 2013 46.14 46.45 45.63 45.74 2,202,419 -0.40(-0.87%)
Sep 30, 2013 45.55 46.24 45.33 46.14 2,435,531 +0.19(+0.41%)
Sep 27, 2013 46.37 46.49 45.85 45.95 1,802,912 -0.67(-1.44%)
Sep 26, 2013 46.99 47.18 46.20 46.62 2,961,946 -0.27(-0.58%)
Sep 25, 2013 46.88 47.28 46.49 46.89 4,143,841 +0.16(+0.34%)
Sep 24, 2013 47.75 47.91 46.21 46.73 13,348,768 -6.20(-11.71%)
Sep 23, 2013 53.30 53.41 52.00 52.93 2,717,613 -0.29(-0.54%)
Sep 20, 2013 53.82 54.00 53.04 53.22 1,404,172 -0.37(-0.69%)
Sep 19, 2013 53.98 54.38 53.36 53.59 1,165,889 +0.01(+0.02%)
Sep 18, 2013 52.72 53.70 52.57 53.58 948,307 +1.01(+1.92%)
Sep 17, 2013 53.11 53.20 52.42 52.57 854,026 -0.45(-0.85%)
Sep 16, 2013 52.93 53.23 52.64 53.02 968,698 +0.59(+1.13%)
Sep 13, 2013 52.77 52.79 51.73 52.43 978,926 -0.42(-0.79%)
Sep 12, 2013 53.35 53.54 52.76 52.85 658,377 -0.62(-1.16%)
Sep 11, 2013 52.76 53.91 52.71 53.47 1,600,613 +0.63(+1.19%)
Sep 10, 2013 52.42 52.84 52.10 52.84 761,072 +0.65(+1.25%)
Sep 09, 2013 51.26 52.25 51.10 52.19 998,039 +1.13(+2.21%)
Sep 06, 2013 50.97 51.31 50.29 51.06 882,501 +0.20(+0.39%)
Sep 05, 2013 51.08 51.42 50.79 50.86 559,807 -0.29(-0.57%)
Sep 04, 2013 50.93 51.23 50.27 51.15 704,703 +0.30(+0.59%)
Sep 03, 2013 51.00 51.47 50.51 50.85 567,414 +0.33(+0.65%)
Aug 30, 2013 51.23 51.33 50.36 50.52 870,478 -0.33(-0.65%)
Aug 29, 2013 50.17 51.18 50.02 50.85 730,601 +0.53(+1.05%)
Aug 28, 2013 50.12 50.67 50.03 50.32 647,263 +0.15(+0.30%)
Aug 27, 2013 51.09 51.15 50.14 50.17 873,939 -1.53(-2.96%)
Aug 26, 2013 51.52 52.23 51.43 51.70 655,093 +0.13(+0.25%)
Aug 23, 2013 52.28 52.39 51.53 51.57 919,398 -0.39(-0.75%)
Aug 22, 2013 51.19 52.20 51.16 51.96 703,105 +0.86(+1.68%)
Aug 21, 2013 51.21 51.69 51.00 51.10 1,528,627 -0.22(-0.43%)
Aug 20, 2013 51.25 51.98 50.92 51.32 1,024,700 +0.07(+0.14%)
Aug 19, 2013 51.49 52.00 51.07 51.25 1,262,272 -0.26(-0.50%)
Aug 16, 2013 51.78 52.28 51.39 51.51 1,253,590 -0.46(-0.89%)
Aug 15, 2013 52.45 52.46 51.28 51.97 1,261,694 -1.11(-2.09%)
Aug 14, 2013 53.43 53.54 52.98 53.08 1,323,441 -0.44(-0.82%)
Aug 13, 2013 52.37 53.72 51.90 53.52 1,365,929 +1.24(+2.37%)
Aug 12, 2013 52.10 52.98 52.02 52.28 1,136,739 -0.18(-0.34%)
Aug 09, 2013 52.03 52.87 52.01 52.46 1,028,599 +0.42(+0.81%)
Aug 08, 2013 51.60 52.26 51.39 52.04 873,095 +0.79(+1.54%)
Aug 07, 2013 51.52 51.67 50.56 51.25 1,060,289 -0.41(-0.79%)
Aug 06, 2013 52.03 52.30 51.59 51.66 828,737 -0.58(-1.11%)
Aug 05, 2013 52.31 52.54 52.05 52.24 916,158 -0.20(-0.38%)
Aug 02, 2013 52.37 52.58 52.02 52.44 841,285 -0.04(-0.08%)
Aug 01, 2013 52.13 52.80 52.07 52.48 1,399,405 +0.71(+1.37%)
Jul 31, 2013 51.23 52.15 51.19 51.77 1,489,448 +0.69(+1.35%)
Jul 30, 2013 51.13 51.28 50.55 51.08 1,245,020 +0.31(+0.61%)
Jul 29, 2013 50.55 51.00 50.30 50.77 1,301,390 -0.06(-0.12%)
Jul 26, 2013 51.34 51.53 50.31 50.83 1,105,480 -0.92(-1.78%)
Jul 25, 2013 50.53 51.78 50.18 51.75 2,233,405 +1.21(+2.39%)
Jul 24, 2013 49.69 50.78 49.69 50.54 1,695,288 +1.75(+3.59%)
Jul 23, 2013 49.05 49.32 48.76 48.79 1,070,785 -0.17(-0.35%)
Jul 22, 2013 49.08 49.38 48.89 48.96 1,043,411 -0.42(-0.85%)
Jul 19, 2013 50.92 50.92 49.35 49.38 1,178,360 -0.83(-1.65%)
Jul 18, 2013 49.66 50.66 49.47 50.21 1,380,455 +0.59(+1.19%)
Jul 17, 2013 49.63 50.00 49.51 49.62 647,690 +0.03(+0.06%)
Jul 16, 2013 49.78 49.89 49.52 49.59 804,469 -0.26(-0.52%)
Jul 15, 2013 50.24 50.24 49.14 49.85 1,327,735 -0.41(-0.82%)
Jul 12, 2013 50.50 50.82 50.21 50.26 1,016,081 -0.31(-0.61%)
Jul 11, 2013 48.92 50.90 48.92 50.57 2,153,497 +2.24(+4.63%)
Jul 10, 2013 48.21 48.42 47.86 48.33 999,102 +0.19(+0.39%)
Jul 09, 2013 48.18 48.35 47.74 48.14 1,071,913 +0.20(+0.42%)
Jul 08, 2013 48.50 48.62 47.75 47.94 1,125,884 -0.40(-0.83%)
Jul 05, 2013 48.07 48.36 47.68 48.34 784,628 +0.49(+1.02%)
Jul 03, 2013 47.16 48.15 47.13 47.85 580,013 +0.44(+0.93%)
Jul 02, 2013 47.41 47.85 47.03 47.41 1,152,371 +0.00(+0.00%)
Jul 01, 2013 48.04 48.38 47.36 47.41 1,249,985 -0.41(-0.86%)
Jun 28, 2013 48.23 48.36 47.19 47.82 2,821,565 -0.65(-1.34%)
Jun 27, 2013 47.07 48.82 47.00 48.47 3,299,035 +1.68(+3.59%)
Jun 26, 2013 46.32 46.95 46.20 46.79 1,938,533 +0.93(+2.03%)
Jun 25, 2013 46.34 46.48 45.47 45.86 2,052,714 -0.05(-0.11%)
Jun 24, 2013 45.88 46.32 44.95 45.91 2,447,442 -0.54(-1.16%)
Jun 21, 2013 46.25 46.47 45.34 46.45 4,550,192 +0.57(+1.24%)
Jun 20, 2013 47.85 48.15 45.66 45.88 4,977,828 -0.34(-0.74%)
Jun 19, 2013 46.63 46.88 45.90 46.22 2,731,044 -0.41(-0.88%)
Jun 18, 2013 45.75 47.04 45.69 46.63 2,227,575 +0.95(+2.08%)
Jun 17, 2013 45.83 46.15 45.33 45.68 1,736,821 -0.13(-0.28%)
Jun 14, 2013 45.93 46.50 45.56 45.81 2,062,197 -0.04(-0.09%)
Jun 13, 2013 46.23 46.34 45.08 45.85 3,224,787 -0.55(-1.19%)
Jun 12, 2013 46.68 46.74 45.96 46.40 2,234,705 +0.16(+0.35%)
Jun 11, 2013 45.86 46.85 45.55 46.24 2,244,168 -0.16(-0.34%)
Jun 10, 2013 46.26 46.52 46.19 46.40 1,540,360 +0.16(+0.35%)
Jun 07, 2013 45.72 46.52 45.52 46.24 1,865,806 +0.76(+1.67%)
Jun 06, 2013 45.77 46.06 44.91 45.48 5,006,044 -0.22(-0.48%)
Jun 05, 2013 46.08 46.79 45.55 45.70 3,561,147 -0.48(-1.04%)
Jun 04, 2013 47.13 47.33 46.17 46.18 2,499,403 -0.98(-2.08%)
Jun 03, 2013 48.29 48.29 46.31 47.16 2,346,670 -1.07(-2.22%)
May 31, 2013 47.72 49.37 47.60 48.23 2,685,287 +0.37(+0.77%)
May 30, 2013 48.25 48.32 47.35 47.86 3,608,144 -0.32(-0.66%)
May 29, 2013 48.30 48.43 47.79 48.18 2,045,976 -0.46(-0.95%)
May 28, 2013 49.40 49.46 48.60 48.64 1,850,961 +0.15(+0.31%)
May 24, 2013 48.90 49.19 48.25 48.49 2,725,762 -0.87(-1.76%)
May 23, 2013 49.33 49.92 48.73 49.36 2,740,317 -0.66(-1.32%)
May 22, 2013 51.87 52.04 49.75 50.02 3,285,928 -1.84(-3.55%)
May 21, 2013 52.66 52.99 51.84 51.86 2,065,530 -0.79(-1.50%)
May 20, 2013 54.47 54.70 52.36 52.65 3,998,163 -2.34(-4.26%)
May 17, 2013 54.93 55.59 54.42 54.99 2,644,094 +0.28(+0.51%)
May 16, 2013 54.18 55.43 54.15 54.71 2,727,930 +0.55(+1.02%)
May 15, 2013 52.62 54.85 52.43 54.16 3,978,631 +2.20(+4.23%)
May 13, 2013 51.90 51.98 51.38 51.96 1,571,557 +0.06(+0.12%)
May 10, 2013 50.94 51.92 50.67 51.90 1,771,466 +0.96(+1.88%)
May 09, 2013 50.68 51.43 50.36 50.94 1,587,254 +0.12(+0.24%)
May 08, 2013 50.38 50.93 50.05 50.82 1,988,133 +0.17(+0.34%)
May 07, 2013 50.35 50.71 50.19 50.65 1,637,462 +0.35(+0.70%)
May 06, 2013 49.80 50.33 49.50 50.30 1,381,682 +0.65(+1.31%)
May 03, 2013 48.94 49.73 48.51 49.65 1,501,053 +1.14(+2.35%)
May 02, 2013 47.76 48.54 47.76 48.51 1,468,500 +0.78(+1.63%)
May 01, 2013 48.01 48.75 47.59 47.73 1,450,105 -0.20(-0.42%)
Apr 30, 2013 48.67 48.75 47.69 47.93 1,918,989 -0.88(-1.80%)
Apr 29, 2013 48.78 49.28 48.43 48.81 1,116,559 +0.28(+0.58%)
Apr 26, 2013 49.16 49.08 48.44 48.53 1,231,030 -0.55(-1.12%)
Apr 25, 2013 48.96 49.38 48.49 49.08 1,384,502 +0.43(+0.88%)
Apr 24, 2013 48.94 49.59 48.63 48.65 1,076,981 -0.46(-0.94%)
Apr 23, 2013 49.07 49.47 48.67 49.11 1,097,733 +0.50(+1.03%)
Apr 22, 2013 49.28 49.40 48.10 48.61 1,904,516 -0.64(-1.30%)
Apr 19, 2013 49.28 49.98 48.55 49.25 1,871,369 +0.15(+0.31%)
Apr 18, 2013 50.39 50.59 48.99 49.10 1,558,768 -1.17(-2.33%)
Apr 17, 2013 50.59 50.76 49.72 50.27 2,662,897 -1.01(-1.97%)
Apr 16, 2013 49.69 51.35 49.58 51.28 2,842,734 +2.02(+4.10%)
Apr 15, 2013 50.20 50.20 49.23 49.26 2,323,605 -1.29(-2.55%)
Apr 12, 2013 49.65 50.56 49.63 50.55 2,625,568 +0.56(+1.12%)
Apr 11, 2013 49.33 50.30 49.13 49.99 3,472,059 +0.47(+0.95%)
Apr 10, 2013 48.35 49.96 48.35 49.52 3,319,764 +1.25(+2.59%)
Apr 09, 2013 48.06 48.54 47.63 48.27 2,399,135 +0.31(+0.65%)
Apr 08, 2013 47.49 48.06 47.13 47.96 2,115,182 +0.49(+1.03%)
Apr 05, 2013 46.97 47.78 46.75 47.47 1,804,957 -0.58(-1.21%)
Apr 04, 2013 47.81 48.06 47.28 48.05 1,814,147 +0.35(+0.73%)
Apr 03, 2013 48.94 49.40 47.59 47.70 2,193,085 -1.14(-2.33%)
Apr 02, 2013 48.76 49.41 48.32 48.84 2,559,381 +0.52(+1.08%)
Apr 01, 2013 50.66 50.66 48.13 48.32 4,209,597 -2.24(-4.43%)
Mar 28, 2013 47.75 50.63 47.50 50.56 10,257,410 +0.59(+1.18%)
Mar 27, 2013 49.04 50.19 48.14 49.97 6,288,979 +0.72(+1.46%)
Mar 26, 2013 49.08 49.57 48.76 49.25 2,984,243 +0.26(+0.53%)
Mar 25, 2013 49.89 50.13 47.91 48.99 7,029,646 -1.81(-3.56%)
Mar 22, 2013 50.47 50.84 49.73 50.80 2,276,354 -0.14(-0.27%)
Mar 21, 2013 50.62 51.21 49.95 50.94 3,070,903 -0.24(-0.47%)
Mar 20, 2013 50.08 51.27 49.89 51.18 2,065,845 +1.39(+2.79%)
Mar 19, 2013 50.38 50.60 49.48 49.79 2,004,875 -0.34(-0.68%)
Mar 18, 2013 49.75 50.45 49.60 50.13 1,509,423 -0.31(-0.61%)
Mar 15, 2013 50.40 50.61 50.00 50.44 2,486,202 -0.22(-0.43%)
Mar 14, 2013 51.00 51.00 50.02 50.66 3,098,724 -0.14(-0.28%)
Mar 13, 2013 50.46 51.03 50.15 50.80 2,322,746 +0.20(+0.40%)
Mar 12, 2013 52.34 52.34 50.39 50.60 5,150,957 -2.54(-4.78%)
Mar 11, 2013 52.89 53.54 52.75 53.14 1,596,621 +0.14(+0.26%)
Mar 08, 2013 53.65 53.65 52.82 53.00 1,250,856 -0.47(-0.88%)
Mar 07, 2013 53.12 53.59 52.91 53.47 1,933,633 +0.67(+1.27%)
Mar 06, 2013 52.14 52.96 52.00 52.80 2,928,924 +0.81(+1.56%)
Mar 05, 2013 52.27 52.53 51.80 51.99 2,167,037 -0.09(-0.17%)
Mar 04, 2013 51.30 52.09 51.12 52.08 1,919,714 +0.50(+0.97%)
Mar 01, 2013 50.79 51.70 50.20 51.58 2,231,001 +0.77(+1.52%)
Feb 28, 2013 50.87 51.30 50.75 50.81 3,166,763 +0.26(+0.51%)
Feb 27, 2013 49.33 50.91 49.26 50.55 4,145,939 +1.16(+2.35%)
Feb 26, 2013 50.55 50.62 49.10 49.39 4,649,621 -0.85(-1.69%)
Feb 25, 2013 51.51 51.86 50.20 50.24 2,699,452 -1.00(-1.95%)
Feb 22, 2013 52.11 52.30 51.00 51.24 3,817,057 -0.47(-0.91%)
Feb 21, 2013 53.62 53.63 51.67 51.71 3,320,477 -2.01(-3.74%)
Feb 20, 2013 54.03 54.68 53.65 53.72 1,711,489 -0.22(-0.41%)
Feb 19, 2013 54.01 54.27 53.79 53.94 1,542,253 +0.01(+0.02%)
Feb 15, 2013 54.30 54.52 53.84 53.93 1,770,717 -0.14(-0.26%)
Feb 14, 2013 54.37 54.44 53.81 54.07 2,468,983 -0.43(-0.79%)
Feb 13, 2013 55.36 55.41 54.10 54.50 2,689,975 -0.83(-1.50%)
Feb 12, 2013 54.54 55.34 54.28 55.33 1,529,506 +0.82(+1.50%)
Feb 11, 2013 54.95 54.98 54.10 54.51 1,671,883 -0.45(-0.82%)
Feb 08, 2013 55.24 55.60 54.87 54.96 1,580,506 -0.13(-0.24%)
Feb 07, 2013 55.66 55.66 54.21 55.09 2,172,887 -0.64(-1.15%)
Feb 06, 2013 55.68 56.30 55.30 55.73 1,345,751 -0.22(-0.39%)
Feb 04, 2013 56.43 56.89 55.91 55.95 1,446,360 -0.95(-1.67%)
Feb 01, 2013 55.87 57.10 55.78 56.90 1,954,155 +1.34(+2.41%)
Jan 31, 2013 54.89 56.03 54.70 55.56 1,554,550 +1.07(+1.96%)
Jan 30, 2013 55.20 55.47 54.36 54.49 1,286,967 -0.57(-1.04%)
Jan 29, 2013 54.73 55.74 53.93 55.06 2,234,737 -1.19(-2.12%)
Jan 28, 2013 56.34 56.61 56.03 56.25 1,752,416 +0.20(+0.36%)
Jan 25, 2013 55.36 56.74 55.21 56.05 1,658,050 +1.58(+2.90%)
Jan 24, 2013 53.96 55.21 53.93 54.47 1,056,295 +0.32(+0.59%)
Jan 23, 2013 53.32 54.26 53.16 54.15 1,609,703 +1.35(+2.56%)
Jan 22, 2013 54.05 54.05 52.53 52.80 2,441,439 -1.35(-2.49%)
Jan 18, 2013 54.82 54.91 53.76 54.15 1,983,058 -0.71(-1.29%)
Jan 17, 2013 55.19 55.71 54.86 54.86 930,445 -0.04(-0.07%)
Jan 16, 2013 54.59 55.27 54.50 54.90 1,073,862 -0.09(-0.16%)
Jan 15, 2013 54.57 55.15 54.47 54.99 1,138,297 +0.00(+0.00%)
Jan 14, 2013 54.23 55.00 54.14 54.99 1,251,582 +0.54(+0.99%)
Jan 11, 2013 54.33 54.70 53.88 54.45 1,111,822 +0.18(+0.33%)
Jan 10, 2013 54.68 54.87 53.40 54.27 1,184,308 -0.17(-0.31%)
Jan 09, 2013 54.52 55.30 54.38 54.44 1,369,454 -0.14(-0.26%)
Jan 08, 2013 53.89 54.62 53.37 54.58 1,702,104 +0.66(+1.22%)
Jan 07, 2013 53.81 54.22 53.54 53.92 1,457,090 -0.33(-0.61%)
Jan 04, 2013 53.90 54.70 53.90 54.25 1,470,326 +0.34(+0.63%)
Jan 03, 2013 54.43 54.88 53.64 53.91 1,753,218 -0.69(-1.26%)
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.