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 (%)
Apr 30, 2019 182.30 182.59 182.10 182.53 1,304,944 +0.23(+0.13%)
Apr 29, 2019 182.39 182.53 182.21 182.30 1,131,521 -0.09(-0.05%)
Apr 26, 2019 182.30 182.53 182.28 182.39 949,500 +0.09(+0.05%)
Apr 25, 2019 182.50 182.70 182.23 182.30 1,016,218 -0.21(-0.12%)
Apr 24, 2019 182.61 182.92 182.42 182.51 968,613 +0.03(+0.02%)
Apr 23, 2019 182.14 182.74 182.08 182.48 2,112,007 +0.47(+0.26%)
Apr 22, 2019 182.00 182.40 181.57 182.01 1,981,138 +0.07(+0.04%)
Apr 18, 2019 182.60 182.75 181.87 181.94 1,737,100 -0.62(-0.34%)
Apr 17, 2019 182.75 183.00 182.50 182.56 1,213,142 -0.08(-0.04%)
Apr 16, 2019 182.38 183.22 182.04 182.64 1,110,913 +0.33(+0.18%)
Apr 15, 2019 182.43 182.78 182.24 182.31 916,564 -0.06(-0.03%)
Apr 12, 2019 182.75 182.98 182.26 182.37 1,165,700 -0.13(-0.07%)
Apr 11, 2019 183.10 183.36 182.50 182.50 1,302,076 -0.50(-0.27%)
Apr 10, 2019 183.13 183.45 183.00 183.00 1,353,475 +0.07(+0.04%)
Apr 09, 2019 183.00 183.15 182.85 182.93 978,608 -0.12(-0.07%)
Apr 08, 2019 183.17 183.31 182.85 183.05 948,956 -0.20(-0.11%)
Apr 05, 2019 182.75 183.28 182.70 183.25 1,246,600 +0.61(+0.33%)
Apr 04, 2019 183.14 183.29 182.60 182.64 1,139,194 -0.36(-0.20%)
Apr 03, 2019 183.50 183.58 182.75 183.00 1,882,120 -0.10(-0.05%)
Apr 02, 2019 183.15 183.54 182.86 183.10 1,119,091 -0.19(-0.10%)
Apr 01, 2019 182.70 183.35 182.60 183.29 1,033,304 +0.59(+0.32%)
Mar 29, 2019 182.07 183.14 181.85 182.70 1,332,200 +0.77(+0.42%)
Mar 28, 2019 181.99 182.00 181.48 181.93 1,086,939 +0.21(+0.12%)
Mar 27, 2019 181.83 182.15 181.60 181.72 964,934 -0.27(-0.15%)
Mar 26, 2019 182.00 182.20 181.62 181.99 1,439,215 +0.53(+0.29%)
Mar 25, 2019 182.00 182.36 181.39 181.46 1,470,478 -0.24(-0.13%)
Mar 22, 2019 182.20 182.38 181.68 181.70 1,168,800 -0.83(-0.45%)
Mar 21, 2019 181.92 182.63 181.92 182.53 929,899 +0.48(+0.26%)
Mar 20, 2019 181.99 182.28 181.79 182.05 840,712 +0.21(+0.12%)
Mar 19, 2019 181.84 182.15 181.74 181.84 1,158,563 +0.00(+0.00%)
Mar 18, 2019 181.70 182.14 181.67 181.84 675,640 +0.06(+0.03%)
Mar 15, 2019 181.73 182.00 181.35 181.78 1,550,200 +0.11(+0.06%)
Mar 14, 2019 181.65 182.49 181.60 181.67 1,102,248 +0.09(+0.05%)
Mar 13, 2019 182.76 182.76 181.50 181.58 1,419,297 -0.95(-0.52%)
Mar 12, 2019 181.82 182.53 181.50 182.53 1,506,720 +0.74(+0.41%)
Mar 11, 2019 180.87 181.84 180.82 181.79 784,714 +1.08(+0.60%)
Mar 08, 2019 180.50 181.10 180.36 180.71 1,299,100 +0.39(+0.22%)
Mar 07, 2019 181.25 181.42 180.30 180.32 2,028,199 -0.93(-0.51%)
Mar 06, 2019 181.74 181.97 181.16 181.25 1,484,767 -0.49(-0.27%)
Mar 05, 2019 182.80 182.90 181.63 181.74 2,627,417 -1.13(-0.62%)
Mar 04, 2019 182.90 182.92 182.21 182.87 797,191 +0.28(+0.15%)
Mar 01, 2019 182.90 183.08 182.15 182.59 1,376,600 -0.01(-0.01%)
Feb 28, 2019 182.40 182.61 182.06 182.60 1,294,446 +0.14(+0.08%)
Feb 27, 2019 182.11 182.53 181.95 182.46 764,223 +0.21(+0.12%)
Feb 26, 2019 182.34 182.84 182.02 182.25 1,095,225 -0.15(-0.08%)
Feb 25, 2019 183.54 183.54 182.00 182.40 1,148,499 -0.43(-0.24%)
Feb 22, 2019 183.00 183.25 182.57 182.83 965,300 -0.07(-0.04%)
Feb 21, 2019 182.25 182.95 181.92 182.90 1,037,046 +0.59(+0.32%)
Feb 20, 2019 181.75 182.42 181.61 182.31 1,238,254 +0.50(+0.28%)
Feb 19, 2019 181.00 182.00 180.95 181.81 1,165,543 +0.83(+0.46%)
Feb 15, 2019 180.65 181.44 180.25 180.98 1,406,200 +0.96(+0.53%)
Feb 14, 2019 180.00 180.41 179.76 180.02 1,151,565 +0.04(+0.02%)
Feb 13, 2019 179.53 180.57 179.43 179.98 2,313,502 +0.64(+0.36%)
Feb 12, 2019 179.41 179.82 179.03 179.34 2,013,595 +0.16(+0.09%)
Feb 11, 2019 179.40 179.45 178.85 179.18 1,668,219 -0.19(-0.11%)
Feb 08, 2019 178.80 179.39 178.60 179.37 961,000 +0.25(+0.14%)
Feb 07, 2019 178.70 179.19 178.60 179.12 867,738 +0.31(+0.17%)
Feb 06, 2019 178.49 179.03 178.48 178.81 1,247,079 +0.12(+0.07%)
Feb 05, 2019 178.80 179.05 178.26 178.69 1,500,080 +0.11(+0.06%)
Feb 04, 2019 178.44 178.58 177.97 178.58 1,542,188 +0.20(+0.11%)
Feb 01, 2019 178.00 178.49 177.51 178.38 1,716,100 +0.54(+0.30%)
Jan 31, 2019 176.22 178.12 176.22 177.84 2,156,109 +1.39(+0.79%)
Jan 30, 2019 176.20 176.48 176.05 176.45 1,317,235 +0.25(+0.14%)
Jan 29, 2019 176.00 176.44 176.00 176.20 1,148,685 +0.10(+0.06%)
Jan 28, 2019 176.30 176.50 175.90 176.10 1,660,787 -0.40(-0.23%)
Jan 25, 2019 176.50 176.75 176.26 176.50 1,077,200 +0.15(+0.09%)
Jan 24, 2019 176.35 176.48 175.90 176.35 1,854,306 +0.11(+0.06%)
Jan 23, 2019 175.90 176.50 175.64 176.24 1,445,260 +0.77(+0.44%)
Jan 22, 2019 175.32 175.97 175.07 175.47 3,747,054 -0.04(-0.02%)
Jan 18, 2019 175.90 176.00 175.25 175.51 1,455,600 -0.23(-0.13%)
Jan 17, 2019 175.33 175.97 175.33 175.74 903,333 +0.41(+0.23%)
Jan 16, 2019 175.26 175.98 175.24 175.33 1,710,898 -0.28(-0.16%)
Jan 15, 2019 175.00 175.79 174.85 175.61 1,585,767 +0.76(+0.43%)
Jan 14, 2019 175.60 176.07 174.75 174.85 3,594,166 -1.21(-0.69%)
Jan 11, 2019 174.50 176.08 174.50 176.06 1,644,000 +1.56(+0.89%)
Jan 10, 2019 174.10 174.76 174.02 174.50 2,629,411 +0.40(+0.23%)
Jan 09, 2019 174.70 175.15 174.03 174.10 2,746,970 -0.68(-0.39%)
Jan 08, 2019 174.75 175.36 174.30 174.78 2,706,759 +0.28(+0.16%)
Jan 07, 2019 174.19 175.04 174.00 174.50 1,663,664 +0.51(+0.29%)
Jan 04, 2019 174.53 175.16 173.99 173.99 2,225,000 +0.03(+0.02%)
Jan 03, 2019 174.00 175.18 173.73 173.96 2,597,350 -0.22(-0.13%)
Jan 02, 2019 174.91 175.59 173.52 174.18 3,504,105 -1.46(-0.83%)
Dec 31, 2018 174.98 175.64 174.66 175.64 1,109,600 +1.05(+0.60%)
Dec 28, 2018 175.75 175.78 174.50 174.59 1,439,700 -0.80(-0.46%)
Dec 27, 2018 173.50 175.50 173.00 175.39 2,393,774 +1.69(+0.97%)
Dec 26, 2018 173.54 174.01 172.74 173.70 4,322,372 +0.75(+0.43%)
Dec 24, 2018 173.60 174.00 172.80 172.95 1,531,100 -0.52(-0.30%)
Dec 21, 2018 175.50 175.80 173.11 173.47 4,503,200 -1.39(-0.79%)
Dec 20, 2018 175.34 175.70 174.78 174.86 2,721,407 -0.57(-0.32%)
Dec 19, 2018 176.60 176.91 175.08 175.43 4,080,630 -0.57(-0.32%)
Dec 18, 2018 176.16 177.13 175.77 176.00 2,247,140 +0.00(+0.00%)
Dec 17, 2018 176.21 176.39 175.50 176.00 2,547,942 -0.50(-0.28%)
Dec 14, 2018 176.80 177.26 176.25 176.50 2,122,500 -0.32(-0.18%)
Dec 13, 2018 177.07 177.79 176.77 176.82 2,148,302 +0.08(+0.05%)
Dec 12, 2018 177.32 177.37 176.70 176.74 2,076,041 +0.21(+0.12%)
Dec 11, 2018 177.65 177.65 176.00 176.53 2,132,771 -0.47(-0.27%)
Dec 10, 2018 177.20 177.52 176.50 177.00 2,665,198 -0.10(-0.06%)
Dec 07, 2018 178.15 178.27 177.00 177.10 1,638,000 -1.15(-0.65%)
Dec 06, 2018 177.20 178.36 177.00 178.25 2,063,209 +0.40(+0.22%)
Dec 04, 2018 178.29 178.35 177.22 177.85 1,587,900 -0.51(-0.29%)
Dec 03, 2018 179.01 179.04 176.92 178.36 2,572,818 -0.20(-0.11%)
Nov 30, 2018 177.85 179.49 177.52 178.56 2,460,000 +0.67(+0.38%)
Nov 29, 2018 177.52 178.26 177.30 177.89 1,726,631 -0.16(-0.09%)
Nov 28, 2018 177.27 178.17 176.93 178.05 1,910,352 +1.32(+0.75%)
Nov 27, 2018 176.93 177.71 176.73 176.73 2,742,830 -0.24(-0.14%)
Nov 26, 2018 175.60 177.55 175.51 176.97 3,471,504 +1.82(+1.04%)
Nov 23, 2018 173.42 175.25 173.35 175.15 1,142,900 +2.05(+1.18%)
Nov 21, 2018 173.10 173.10 173.10 0 -0.36(-0.21%)
Nov 20, 2018 172.66 173.77 172.61 173.46 2,282,387 +0.10(+0.06%)
Nov 19, 2018 173.50 173.70 173.23 173.36 2,567,591 -0.14(-0.08%)
Nov 16, 2018 173.54 173.99 173.35 173.50 2,959,800 -0.32(-0.18%)
Nov 15, 2018 173.20 174.30 173.09 173.82 2,230,229 +0.51(+0.29%)
Nov 14, 2018 173.43 174.17 173.20 173.31 2,300,879 +0.36(+0.21%)
Nov 13, 2018 173.47 173.50 172.91 172.95 3,674,221 +0.07(+0.04%)
Nov 12, 2018 173.42 173.90 172.75 172.88 3,323,734 -0.87(-0.50%)
Nov 09, 2018 173.30 174.29 173.30 173.75 1,973,800 +0.11(+0.06%)
Nov 08, 2018 173.24 174.03 172.95 173.64 2,788,813 +0.01(+0.01%)
Nov 07, 2018 173.79 174.43 173.11 173.63 2,190,093 +0.13(+0.07%)
Nov 06, 2018 173.25 174.75 173.25 173.50 3,515,732 +0.19(+0.11%)
Nov 05, 2018 172.00 174.00 171.30 173.31 3,557,382 +1.07(+0.62%)
Nov 02, 2018 172.19 172.93 171.92 172.24 4,802,300 -0.16(-0.09%)
Nov 01, 2018 171.20 172.77 171.00 172.40 6,253,530 +0.76(+0.44%)
Oct 31, 2018 170.40 171.70 170.00 171.64 4,906,850 +1.64(+0.96%)
Oct 30, 2018 167.84 170.73 167.45 170.00 9,686,348 +0.37(+0.22%)
Oct 29, 2018 174.16 174.48 166.10 169.63 30,815,952 +52.95(+45.38%)
Oct 26, 2018 117.84 119.91 115.31 116.68 1,545,200 -3.84(-3.19%)
Oct 25, 2018 118.23 120.95 117.63 120.52 1,500,108 +3.65(+3.12%)
Oct 24, 2018 122.23 122.35 116.74 116.87 2,120,830 -5.46(-4.46%)
Oct 23, 2018 120.92 123.16 119.66 122.33 1,371,023 +0.43(+0.35%)
Oct 22, 2018 120.77 122.55 119.47 121.90 1,104,040 +1.78(+1.48%)
Oct 19, 2018 122.56 123.81 119.63 120.12 1,465,900 -1.73(-1.42%)
Oct 18, 2018 124.21 124.33 120.86 121.85 1,509,638 -2.99(-2.40%)
Oct 17, 2018 125.17 125.60 123.32 124.84 1,175,160 -0.76(-0.61%)
Oct 16, 2018 125.05 126.45 124.04 125.60 2,004,659 +2.06(+1.67%)
Oct 15, 2018 122.55 124.99 120.99 123.54 2,437,700 +1.03(+0.84%)
Oct 12, 2018 120.61 122.93 120.18 122.51 1,968,900 +5.13(+4.37%)
Oct 11, 2018 117.01 120.00 116.31 117.38 2,585,552 -0.30(-0.25%)
Oct 10, 2018 122.50 122.50 117.56 117.68 2,618,268 -5.10(-4.15%)
Oct 09, 2018 124.07 126.13 121.44 122.78 2,666,973 -2.22(-1.78%)
Oct 08, 2018 126.21 126.57 122.66 125.00 2,347,245 -1.90(-1.50%)
Oct 05, 2018 127.45 129.37 124.76 126.90 2,098,600 -1.07(-0.84%)
Oct 04, 2018 129.50 129.83 127.13 127.97 1,641,527 -2.09(-1.61%)
Oct 03, 2018 129.95 131.09 129.24 130.06 1,158,458 +0.42(+0.32%)
Oct 02, 2018 132.59 132.78 129.19 129.64 2,589,797 -3.39(-2.55%)
Oct 01, 2018 137.06 137.45 132.28 133.03 1,886,983 -3.25(-2.38%)
Sep 28, 2018 133.85 137.06 133.72 136.28 2,228,100 +2.27(+1.69%)
Sep 27, 2018 135.74 137.30 133.83 134.01 2,053,144 -1.71(-1.26%)
Sep 26, 2018 136.11 137.29 134.94 135.72 1,702,153 +0.16(+0.12%)
Sep 25, 2018 134.76 136.47 134.06 135.56 2,168,783 +0.70(+0.52%)
Sep 24, 2018 133.86 135.26 132.51 134.86 2,302,472 +0.24(+0.18%)
Sep 21, 2018 134.38 136.04 133.34 134.62 3,929,600 +0.81(+0.61%)
Sep 20, 2018 135.96 136.05 132.29 133.81 10,034,018 -9.35(-6.53%)
Sep 19, 2018 142.50 143.50 140.04 143.16 3,958,426 +0.45(+0.32%)
Sep 18, 2018 141.69 144.69 140.81 142.71 2,602,742 -1.66(-1.15%)
Sep 17, 2018 148.62 149.19 144.13 144.37 1,542,196 -4.49(-3.02%)
Sep 14, 2018 146.73 149.48 146.73 148.86 2,080,400 +2.00(+1.36%)
Sep 13, 2018 151.29 151.48 145.17 146.86 3,064,798 -5.04(-3.32%)
Sep 12, 2018 151.00 152.15 148.69 151.90 1,134,329 +1.01(+0.67%)
Sep 11, 2018 149.58 152.99 149.13 150.89 1,464,350 +1.12(+0.75%)
Sep 10, 2018 148.17 150.44 147.84 149.77 1,073,324 +1.75(+1.18%)
Sep 07, 2018 145.00 149.10 144.23 148.02 1,058,600 +2.09(+1.43%)
Sep 06, 2018 144.50 146.15 143.13 145.93 1,081,714 +1.65(+1.14%)
Sep 05, 2018 149.46 149.46 143.33 144.28 1,583,124 -5.21(-3.49%)
Sep 04, 2018 147.01 149.63 146.28 149.49 1,725,654 +1.76(+1.19%)
Aug 31, 2018 147.73 147.73 147.73 0 +1.41(+0.96%)
Aug 30, 2018 147.18 147.85 145.11 146.32 1,068,102 -1.48(-1.00%)
Aug 29, 2018 144.02 149.78 143.40 147.80 2,741,871 +3.73(+2.59%)
Aug 28, 2018 142.51 144.18 141.52 144.07 1,717,902 +2.10(+1.48%)
Aug 27, 2018 142.61 143.60 140.87 141.97 1,318,787 +0.34(+0.24%)
Aug 24, 2018 139.50 142.07 139.50 141.63 1,072,500 +2.13(+1.53%)
Aug 23, 2018 140.29 141.22 139.14 139.50 966,046 -0.64(-0.46%)
Aug 22, 2018 140.14 141.00 139.50 140.14 1,350,712 -0.04(-0.03%)
Aug 21, 2018 140.32 141.46 139.97 140.18 881,463 +0.14(+0.10%)
Aug 20, 2018 140.54 140.76 139.00 140.04 1,061,157 -0.11(-0.08%)
Aug 17, 2018 140.78 141.32 138.57 140.15 988,900 -0.64(-0.45%)
Aug 16, 2018 140.00 141.96 140.00 140.79 1,363,253 +1.66(+1.19%)
Aug 15, 2018 142.33 142.65 137.77 139.13 2,807,320 -4.40(-3.07%)
Aug 14, 2018 143.57 144.71 141.90 143.53 1,683,093 +0.13(+0.09%)
Aug 13, 2018 144.76 145.90 143.19 143.40 734,754 -1.38(-0.95%)
Aug 10, 2018 143.33 145.63 143.10 144.78 808,000 +0.06(+0.04%)
Aug 09, 2018 143.07 145.85 143.07 144.72 1,250,379 +1.83(+1.28%)
Aug 08, 2018 142.98 143.56 141.59 142.89 878,321 +0.45(+0.32%)
Aug 07, 2018 143.69 144.50 141.81 142.44 1,335,843 -0.42(-0.29%)
Aug 06, 2018 140.70 143.12 140.39 142.86 1,253,958 +1.86(+1.32%)
Aug 03, 2018 141.49 141.89 139.04 141.00 1,686,300 -0.47(-0.33%)
Aug 02, 2018 140.83 141.79 139.40 141.47 2,407,027 +0.11(+0.08%)
Aug 01, 2018 141.95 143.19 140.70 141.36 1,409,821 +0.13(+0.09%)
Jul 31, 2018 141.45 143.09 138.49 141.23 1,752,803 +0.38(+0.27%)
Jul 30, 2018 145.01 145.31 136.63 140.85 3,113,717 -4.59(-3.16%)
Jul 27, 2018 149.20 149.61 144.40 145.44 1,443,900 -3.92(-2.62%)
Jul 26, 2018 148.22 150.94 147.76 149.36 1,723,910 +0.10(+0.07%)
Jul 25, 2018 146.06 149.47 145.52 149.26 2,402,624 +3.26(+2.23%)
Jul 24, 2018 149.20 150.45 145.05 146.00 2,035,554 -1.73(-1.17%)
Jul 23, 2018 147.12 148.14 146.01 147.73 1,191,540 -0.15(-0.10%)
Jul 20, 2018 146.54 148.85 146.50 147.88 2,813,410 +1.68(+1.15%)
Jul 19, 2018 147.78 148.35 146.05 146.20 1,605,750 -2.28(-1.54%)
Jul 18, 2018 147.84 149.06 147.13 148.48 1,443,242 +0.90(+0.61%)
Jul 17, 2018 145.00 148.22 144.30 147.58 1,775,738 +1.36(+0.93%)
Jul 16, 2018 148.00 148.82 145.90 146.22 1,502,015 -1.41(-0.96%)
Jul 13, 2018 150.00 150.33 146.91 147.63 2,100,713 -2.37(-1.58%)
Jul 12, 2018 145.70 150.74 145.64 150.00 3,920,625 +5.00(+3.45%)
Jul 11, 2018 140.60 145.20 140.25 145.00 2,640,703 +2.94(+2.07%)
Jul 10, 2018 141.34 143.48 140.28 142.06 3,625,286 +2.11(+1.51%)
Jul 09, 2018 137.56 140.04 137.10 139.95 2,491,850 +3.03(+2.21%)
Jul 06, 2018 135.75 137.39 134.85 136.92 1,447,873 +1.36(+1.00%)
Jul 05, 2018 135.59 136.50 134.14 135.56 1,487,122 +0.30(+0.22%)
Jul 03, 2018 135.26 135.26 135.26 0 -1.06(-0.78%)
Jul 02, 2018 133.07 136.62 132.32 136.32 1,868,322 +1.95(+1.45%)
Jun 29, 2018 135.42 137.56 134.23 134.37 2,700,681 -0.32(-0.24%)
Jun 28, 2018 132.28 134.94 130.71 134.69 2,776,159 +1.95(+1.47%)
Jun 27, 2018 139.00 139.50 132.40 132.74 6,312,221 -5.72(-4.13%)
Jun 26, 2018 140.87 141.54 137.90 138.46 4,274,931 -1.31(-0.94%)
Jun 25, 2018 140.33 141.78 137.83 139.77 4,647,518 -2.37(-1.67%)
Jun 22, 2018 143.05 149.00 140.73 142.14 14,469,681 -23.59(-14.23%)
Jun 21, 2018 168.03 170.16 164.91 165.73 3,937,612 -3.49(-2.06%)
Jun 20, 2018 171.11 172.54 169.06 169.22 2,000,884 -1.42(-0.83%)
Jun 19, 2018 172.77 172.98 168.50 170.64 2,332,446 -5.63(-3.19%)
Jun 18, 2018 173.77 176.77 173.64 176.27 994,943 +1.28(+0.73%)
Jun 15, 2018 175.18 175.90 174.99 1,879,575 -0.91(-0.52%)
Jun 14, 2018 175.30 177.70 175.07 175.90 1,471,376 +1.87(+1.07%)
Jun 13, 2018 173.35 175.61 173.01 174.03 1,754,120 +1.02(+0.59%)
Jun 12, 2018 171.00 173.39 170.66 173.01 1,118,462 +2.78(+1.63%)
Jun 11, 2018 171.00 171.33 169.74 170.23 848,429 -0.83(-0.49%)
Jun 08, 2018 168.69 171.16 167.71 171.06 1,126,710 +1.93(+1.14%)
Jun 07, 2018 172.55 172.99 167.57 169.13 1,281,362 -3.36(-1.95%)
Jun 06, 2018 172.49 1,371,575 +0.16(+0.09%)
Jun 05, 2018 170.00 172.46 169.50 172.33 1,601,783 +2.88(+1.70%)
Jun 04, 2018 169.00 170.34 166.11 169.45 1,623,627 +1.55(+0.92%)
Jun 01, 2018 163.90 167.92 163.57 167.90 1,501,185 +5.48(+3.37%)
May 31, 2018 164.50 165.21 161.94 162.42 2,819,493 -1.96(-1.19%)
May 30, 2018 164.76 167.18 164.07 164.38 1,934,836 +1.45(+0.89%)
May 29, 2018 164.51 164.91 161.93 162.93 1,666,963 -2.17(-1.31%)
May 25, 2018 165.10 165.10 165.10 0 +0.01(+0.01%)
May 24, 2018 164.20 165.47 163.06 165.09 1,279,391 +0.83(+0.51%)
May 23, 2018 160.22 164.29 160.01 164.26 1,426,086 +2.85(+1.77%)
May 22, 2018 163.96 164.72 161.03 161.41 1,609,104 -1.58(-0.97%)
May 21, 2018 164.66 165.39 162.33 162.99 1,304,944 -0.29(-0.18%)
May 18, 2018 160.91 163.86 160.91 163.28 1,835,198 +2.20(+1.37%)
May 17, 2018 161.36 161.97 159.62 161.08 1,521,693 -0.88(-0.54%)
May 16, 2018 164.03 164.17 161.15 161.96 2,074,543 -1.60(-0.98%)
May 15, 2018 164.16 164.82 162.51 163.56 2,947,278 -1.19(-0.72%)
May 14, 2018 172.49 173.58 163.79 164.75 2,879,449 -7.72(-4.48%)
May 11, 2018 171.67 172.66 170.81 172.47 1,235,272 +0.99(+0.58%)
May 10, 2018 172.00 173.27 171.04 171.48 1,673,439 +0.32(+0.19%)
May 09, 2018 168.76 171.16 167.01 171.16 1,612,030 +2.56(+1.52%)
May 08, 2018 167.28 168.70 166.71 168.60 1,556,247 -0.16(-0.09%)
May 07, 2018 166.59 169.20 165.85 168.76 1,538,695 +2.66(+1.60%)
May 04, 2018 163.21 167.36 163.18 166.10 1,024,498 +1.97(+1.20%)
May 03, 2018 162.45 165.04 160.86 164.13 1,206,050 +1.53(+0.94%)
May 02, 2018 162.85 164.76 161.67 162.60 1,166,981 -0.54(-0.33%)
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.