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 (%)
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%)
Jan 02, 2013 54.11 54.60 53.80 54.60 1,878,422 +1.76(+3.33%)
Dec 31, 2012 51.97 53.21 51.66 52.84 1,700,697 +0.86(+1.65%)
Dec 28, 2012 52.28 52.58 51.91 51.98 1,242,339 -0.80(-1.52%)
Dec 27, 2012 53.36 53.52 51.87 52.78 1,800,940 -0.76(-1.42%)
Dec 26, 2012 53.95 54.72 53.30 53.54 1,178,896 -0.44(-0.82%)
Dec 24, 2012 54.70 54.77 53.43 53.98 1,052,167 -1.01(-1.84%)
Dec 21, 2012 55.29 55.42 54.19 54.99 5,139,112 +2.38(+4.52%)
Dec 20, 2012 52.32 53.12 51.55 52.61 3,271,927 +0.41(+0.79%)
Dec 19, 2012 52.78 53.49 52.18 52.20 1,863,428 +0.00(+0.00%)
Dec 18, 2012 51.44 52.33 51.38 52.20 1,423,998 +0.90(+1.75%)
Dec 17, 2012 50.27 51.38 49.99 51.30 1,165,795 +1.08(+2.15%)
Dec 14, 2012 49.90 50.47 49.81 50.22 1,156,353 +0.03(+0.06%)
Dec 13, 2012 50.24 50.55 49.92 50.19 1,071,056 -0.16(-0.32%)
Dec 12, 2012 51.04 51.44 50.20 50.35 1,413,310 -0.41(-0.81%)
Dec 11, 2012 49.72 51.15 49.70 50.76 1,645,044 +1.24(+2.50%)
Dec 10, 2012 49.24 49.75 49.24 49.52 1,502,527 +0.36(+0.73%)
Dec 07, 2012 48.78 49.45 48.15 49.16 1,781,866 +0.73(+1.51%)
Dec 06, 2012 48.40 48.65 48.04 48.43 2,202,364 +0.06(+0.12%)
Dec 05, 2012 47.93 48.65 46.34 48.37 4,063,674 -0.64(-1.31%)
Dec 04, 2012 49.49 49.56 48.75 49.01 1,320,120 -0.39(-0.79%)
Nov 30, 2012 49.61 50.17 49.05 49.40 1,393,948 -0.31(-0.62%)
Nov 29, 2012 49.40 50.08 49.26 49.71 1,351,629 +0.69(+1.41%)
Nov 28, 2012 48.32 49.08 47.80 49.02 1,049,230 +0.51(+1.05%)
Nov 27, 2012 49.52 49.52 48.10 48.51 2,506,521 -1.20(-2.41%)
Nov 26, 2012 49.45 49.73 49.32 49.71 1,129,738 -0.03(-0.06%)
Nov 23, 2012 49.45 50.00 49.15 49.74 579,683 +0.68(+1.39%)
Nov 21, 2012 48.27 49.66 48.24 49.06 1,628,127 +0.89(+1.85%)
Nov 20, 2012 48.74 49.05 47.77 48.17 1,093,716 -0.73(-1.49%)
Nov 19, 2012 49.01 49.21 48.18 48.90 1,493,675 +0.45(+0.93%)
Nov 16, 2012 47.88 48.61 47.66 48.45 2,130,318 +0.72(+1.51%)
Nov 15, 2012 47.81 47.87 47.08 47.73 1,498,599 -0.03(-0.06%)
Nov 14, 2012 47.90 48.44 47.65 47.76 1,771,594 +0.35(+0.74%)
Nov 13, 2012 47.28 47.74 46.76 47.41 1,727,283 -0.12(-0.25%)
Nov 12, 2012 48.50 48.50 47.45 47.53 1,164,700 -0.81(-1.68%)
Nov 09, 2012 48.23 48.95 48.15 48.34 1,392,442 +0.01(+0.02%)
Nov 08, 2012 48.68 49.52 48.20 48.33 2,012,379 -0.32(-0.66%)
Nov 07, 2012 49.41 49.85 48.65 48.65 1,925,533 -1.78(-3.53%)
Nov 06, 2012 50.04 50.60 49.84 50.43 1,417,629 +0.32(+0.64%)
Nov 05, 2012 50.44 50.46 49.72 50.11 1,454,962 -0.53(-1.05%)
Nov 02, 2012 51.12 51.48 50.59 50.64 1,813,936 -0.23(-0.45%)
Nov 01, 2012 49.46 50.88 48.52 50.87 3,128,538 +1.70(+3.46%)
Oct 31, 2012 49.51 50.27 49.06 49.17 1,362,780 -1.10(-2.19%)
Oct 26, 2012 50.00 50.27 50.27 50.27 2,036,400 +0.24(+0.48%)
Oct 25, 2012 51.82 51.87 49.69 50.03 2,796,674 -1.21(-2.36%)
Oct 24, 2012 52.34 52.80 50.65 51.24 1,751,572 -0.66(-1.27%)
Oct 23, 2012 50.26 52.07 49.92 51.90 2,530,349 +1.17(+2.31%)
Oct 19, 2012 52.02 52.12 50.50 50.73 2,723,423 -1.52(-2.91%)
Oct 18, 2012 52.10 52.91 51.44 52.25 2,819,463 +0.04(+0.08%)
Oct 17, 2012 53.78 53.97 51.92 52.21 3,518,525 -2.45(-4.48%)
Oct 16, 2012 54.26 54.96 53.92 54.66 1,581,826 +0.33(+0.61%)
Oct 15, 2012 53.95 54.40 53.41 54.33 1,124,500 +0.64(+1.19%)
Oct 12, 2012 53.83 54.45 53.32 53.69 1,040,765 -0.08(-0.15%)
Oct 11, 2012 54.28 54.58 53.64 53.77 1,260,609 -0.09(-0.17%)
Oct 10, 2012 53.97 54.39 52.93 53.86 2,105,623 -0.14(-0.26%)
Oct 09, 2012 54.41 54.50 53.09 54.00 1,501,007 -0.41(-0.75%)
Oct 08, 2012 54.87 55.52 54.31 54.41 1,183,517 -0.80(-1.45%)
Oct 05, 2012 56.19 56.55 54.93 55.21 956,203 -0.59(-1.06%)
Oct 04, 2012 55.06 55.94 54.42 55.80 1,825,296 +0.01(+0.02%)
Oct 03, 2012 55.75 56.16 55.46 55.79 1,544,580 +0.33(+0.60%)
Oct 02, 2012 55.55 55.94 54.83 55.46 1,175,937 +0.24(+0.43%)
Oct 01, 2012 57.17 57.30 54.80 55.22 2,755,924 -1.72(-3.02%)
Sep 28, 2012 56.20 57.19 55.98 56.94 2,380,906 +0.30(+0.53%)
Sep 27, 2012 55.06 56.71 54.69 56.64 1,846,952 +1.98(+3.62%)
Sep 26, 2012 55.19 55.66 53.67 54.66 2,301,097 -0.42(-0.76%)
Sep 25, 2012 55.08 57.06 55.00 55.08 5,046,469 -2.46(-4.28%)
Sep 24, 2012 57.81 57.81 56.73 57.54 3,652,881 -0.10(-0.17%)
Sep 21, 2012 57.68 58.42 57.59 57.64 3,310,669 +0.80(+1.41%)
Sep 20, 2012 57.21 57.50 56.56 56.84 2,349,397 -0.74(-1.29%)
Sep 19, 2012 57.37 57.90 56.98 57.58 1,703,546 +0.37(+0.65%)
Sep 18, 2012 58.38 58.62 56.95 57.21 2,850,116 -1.41(-2.41%)
Sep 17, 2012 59.04 59.39 58.40 58.62 2,150,759 -1.38(-2.30%)
Sep 14, 2012 59.54 60.00 59.20 60.00 1,884,491 +1.01(+1.71%)
Sep 13, 2012 58.08 59.20 57.62 58.99 2,468,722 +1.67(+2.91%)
Sep 12, 2012 57.40 57.64 56.82 57.32 2,692,770 +0.14(+0.24%)
Sep 11, 2012 58.34 58.60 57.15 57.18 2,607,520 -1.24(-2.12%)
Sep 10, 2012 58.75 59.14 58.36 58.42 1,051,889 -0.73(-1.23%)
Sep 07, 2012 59.02 59.70 58.66 59.15 1,533,551 +0.05(+0.08%)
Sep 06, 2012 57.40 59.14 57.26 59.10 2,299,560 +2.11(+3.70%)
Sep 05, 2012 57.12 57.24 56.53 56.99 1,229,873 -0.04(-0.07%)
Sep 04, 2012 56.12 57.28 55.68 57.03 1,603,955 +0.99(+1.77%)
Aug 31, 2012 56.48 56.77 55.40 56.04 1,302,359 +0.15(+0.27%)
Aug 30, 2012 56.61 56.90 55.64 55.89 1,447,031 -1.14(-2.00%)
Aug 29, 2012 57.12 57.29 56.44 57.03 1,134,625 -0.22(-0.38%)
Aug 27, 2012 58.05 58.13 56.85 57.25 1,362,586 -0.52(-0.90%)
Aug 24, 2012 57.44 58.06 56.75 57.77 1,813,173 +0.04(+0.07%)
Aug 23, 2012 58.10 58.60 57.37 57.73 1,403,049 -0.67(-1.15%)
Aug 22, 2012 57.97 58.65 57.78 58.40 1,002,848 +0.33(+0.57%)
Aug 21, 2012 58.60 59.19 57.80 58.07 1,450,868 -0.47(-0.80%)
Aug 20, 2012 59.19 59.37 57.88 58.54 2,053,849 -0.88(-1.48%)
Aug 17, 2012 58.67 59.49 58.31 59.42 2,278,878 +1.18(+2.03%)
Aug 16, 2012 56.01 58.52 56.01 58.24 2,361,026 +2.52(+4.52%)
Aug 15, 2012 55.17 56.13 55.17 55.72 1,736,868 +0.59(+1.07%)
Aug 14, 2012 56.74 56.81 55.03 55.13 1,983,685 -1.26(-2.23%)
Aug 13, 2012 56.99 57.10 55.77 56.39 1,745,535 -0.65(-1.14%)
Aug 10, 2012 57.72 57.89 56.72 57.04 2,131,651 -0.79(-1.37%)
Aug 09, 2012 58.00 58.39 57.39 57.83 1,468,462 -0.45(-0.77%)
Aug 08, 2012 57.83 58.61 57.55 58.28 1,674,671 +0.46(+0.80%)
Aug 07, 2012 56.77 58.74 56.63 57.82 1,800,056 +1.09(+1.92%)
Aug 06, 2012 55.62 56.83 55.31 56.73 1,530,240 +1.23(+2.22%)
Aug 03, 2012 54.16 55.56 53.66 55.50 1,185,866 +2.49(+4.70%)
Aug 02, 2012 52.42 54.39 51.95 53.01 1,159,396 +0.00(+0.00%)
Aug 01, 2012 54.13 54.19 52.46 53.01 1,496,289 -0.65(-1.21%)
Jul 31, 2012 53.85 54.48 53.33 53.66 1,274,998 -0.10(-0.19%)
Jul 30, 2012 55.63 55.81 53.41 53.76 1,712,092 -2.05(-3.67%)
Jul 27, 2012 53.51 56.60 53.39 55.81 2,144,306 +2.84(+5.36%)
Jul 26, 2012 52.98 54.50 52.11 52.97 2,144,337 +1.14(+2.20%)
Jul 25, 2012 51.76 52.61 51.36 51.83 920,828 +0.35(+0.68%)
Jul 24, 2012 52.63 52.76 51.08 51.48 2,001,357 -1.16(-2.20%)
Jul 23, 2012 52.58 52.89 51.27 52.64 1,221,038 -1.08(-2.01%)
Jul 20, 2012 55.05 55.05 53.66 53.72 1,778,790 -1.89(-3.40%)
Jul 19, 2012 54.24 55.75 54.22 55.61 2,641,367 +1.65(+3.06%)
Jul 18, 2012 52.35 54.38 51.90 53.96 2,362,018 +2.29(+4.43%)
Jul 17, 2012 52.30 52.53 50.81 51.67 1,469,967 -0.30(-0.58%)
Jul 16, 2012 52.17 52.53 51.78 51.97 1,934,882 -0.51(-0.97%)
Jul 13, 2012 50.68 52.51 50.36 52.48 1,702,066 +2.00(+3.96%)
Jul 12, 2012 50.55 50.80 49.51 50.48 2,624,350 -0.88(-1.71%)
Jul 11, 2012 51.06 51.91 50.92 51.36 2,198,229 +0.16(+0.31%)
Jul 10, 2012 51.52 52.03 50.96 51.20 2,699,349 +0.04(+0.08%)
Jul 09, 2012 53.04 53.51 51.01 51.16 3,270,056 -1.78(-3.36%)
Jul 06, 2012 55.10 55.54 52.38 52.94 2,872,859 -3.73(-6.58%)
Jul 05, 2012 56.21 57.10 56.00 56.67 1,258,547 +0.00(+0.00%)
Jul 03, 2012 55.82 57.02 55.71 56.67 636,062 +0.83(+1.49%)
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.