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 (%)
Sep 30, 2011 43.16 43.70 42.23 42.26 3,544,410 -1.67(-3.80%)
Sep 29, 2011 44.42 44.80 42.75 43.93 3,628,957 +0.28(+0.64%)
Sep 28, 2011 44.70 45.07 43.21 43.65 4,438,561 -1.07(-2.39%)
Sep 27, 2011 44.00 44.99 43.00 44.72 4,240,967 +1.23(+2.83%)
Sep 26, 2011 42.72 43.56 41.52 43.49 3,471,792 +1.17(+2.76%)
Sep 23, 2011 41.27 42.56 40.91 42.32 3,283,837 +0.83(+2.00%)
Sep 22, 2011 42.18 42.55 40.32 41.49 8,954,599 +1.20(+2.98%)
Sep 21, 2011 41.04 41.38 40.25 40.29 4,083,848 +0.20(+0.50%)
Sep 20, 2011 41.14 41.68 39.95 40.09 2,332,970 -0.85(-2.08%)
Sep 19, 2011 40.45 41.17 39.77 40.94 2,277,860 -0.27(-0.66%)
Sep 16, 2011 41.47 41.56 40.59 41.21 2,180,434 -0.03(-0.07%)
Sep 15, 2011 40.30 41.34 40.26 41.24 2,758,491 +1.56(+3.93%)
Sep 14, 2011 39.00 40.40 38.42 39.68 2,025,064 +0.84(+2.16%)
Sep 13, 2011 38.11 38.96 37.89 38.84 2,190,811 +0.83(+2.18%)
Sep 12, 2011 36.64 38.03 36.61 38.01 2,186,944 +0.78(+2.10%)
Sep 09, 2011 37.76 38.33 36.71 37.23 2,096,945 -1.05(-2.74%)
Sep 08, 2011 38.48 39.10 38.16 38.28 1,843,318 -0.32(-0.83%)
Sep 07, 2011 37.69 38.60 37.49 38.60 1,739,577 +1.65(+4.47%)
Sep 06, 2011 35.92 37.02 35.65 36.95 1,843,029 -0.32(-0.86%)
Sep 02, 2011 37.57 37.76 36.91 37.27 1,932,612 -1.23(-3.19%)
Sep 01, 2011 39.53 39.97 38.25 38.50 2,525,363 -1.04(-2.63%)
Aug 31, 2011 38.41 39.69 38.28 39.54 4,091,172 +1.68(+4.44%)
Aug 30, 2011 36.93 38.08 36.70 37.86 2,183,417 +0.67(+1.80%)
Aug 29, 2011 36.35 37.24 36.22 37.19 1,577,311 +1.29(+3.59%)
Aug 26, 2011 34.29 36.08 34.06 35.90 2,153,198 +1.41(+4.09%)
Aug 25, 2011 35.56 35.57 34.34 34.49 1,994,945 -0.95(-2.68%)
Aug 24, 2011 34.58 35.48 34.16 35.44 3,711,863 +0.63(+1.81%)
Aug 23, 2011 32.56 34.88 32.27 34.81 4,512,540 +2.55(+7.90%)
Aug 22, 2011 32.77 33.20 32.17 32.26 3,949,995 +0.39(+1.22%)
Aug 19, 2011 33.02 33.89 31.77 31.87 5,738,835 -1.46(-4.38%)
Aug 18, 2011 35.44 35.45 32.95 33.33 5,761,615 -3.25(-8.88%)
Aug 17, 2011 37.97 38.19 36.23 36.58 2,875,687 -1.22(-3.23%)
Aug 16, 2011 38.16 38.19 37.23 37.80 2,435,971 -0.82(-2.12%)
Aug 15, 2011 37.73 38.64 37.51 38.62 2,409,243 +1.20(+3.21%)
Aug 12, 2011 37.97 38.08 37.06 37.42 3,663,012 -0.26(-0.69%)
Aug 11, 2011 35.66 38.18 35.18 37.68 4,331,385 +2.36(+6.68%)
Aug 10, 2011 35.66 36.86 35.22 35.32 4,439,710 -1.38(-3.76%)
Aug 09, 2011 36.62 36.82 34.03 36.70 5,387,262 +1.74(+4.98%)
Aug 08, 2011 36.62 37.12 34.94 34.96 4,665,498 -2.79(-7.39%)
Aug 05, 2011 38.96 39.20 36.67 37.75 4,654,011 -0.88(-2.28%)
Aug 04, 2011 40.01 40.05 38.58 38.63 3,309,114 -1.89(-4.66%)
Aug 03, 2011 40.28 40.88 39.42 40.52 2,913,852 +0.27(+0.67%)
Aug 02, 2011 40.86 41.33 40.07 40.25 3,750,650 -1.04(-2.52%)
Aug 01, 2011 42.59 42.81 40.64 41.29 3,181,102 -0.79(-1.88%)
Jul 29, 2011 42.12 42.69 41.54 42.08 1,747,945 -0.58(-1.36%)
Jul 28, 2011 42.57 43.11 42.12 42.66 1,702,369 +0.06(+0.14%)
Jul 27, 2011 43.87 43.87 42.40 42.60 2,713,465 -1.62(-3.66%)
Jul 26, 2011 44.00 44.65 43.69 44.22 1,897,692 +0.27(+0.61%)
Jul 25, 2011 44.00 44.46 43.85 43.95 1,645,613 -0.60(-1.35%)
Jul 22, 2011 44.64 44.84 44.45 44.55 2,363,958 +0.73(+1.67%)
Jul 21, 2011 43.90 44.22 43.26 43.82 2,613,711 +0.12(+0.27%)
Jul 20, 2011 44.52 44.52 43.55 43.70 1,700,717 -0.77(-1.73%)
Jul 19, 2011 43.06 44.71 43.04 44.47 3,028,262 +1.42(+3.30%)
Jul 18, 2011 43.25 43.28 42.23 43.05 2,007,853 -0.25(-0.58%)
Jul 15, 2011 43.06 43.32 42.29 43.30 3,792,165 +0.62(+1.45%)
Jul 14, 2011 43.92 44.39 42.30 42.68 2,960,692 -1.19(-2.71%)
Jul 13, 2011 44.24 44.77 43.72 43.87 1,703,534 +0.09(+0.21%)
Jul 12, 2011 45.39 45.39 43.75 43.78 2,014,657 -1.53(-3.38%)
Jul 11, 2011 45.86 46.19 45.09 45.31 1,940,196 -1.20(-2.58%)
Jul 08, 2011 46.15 46.55 45.94 46.51 1,005,851 -0.16(-0.34%)
Jul 07, 2011 46.91 47.10 46.52 46.67 1,215,849 +0.18(+0.39%)
Jul 06, 2011 46.17 46.58 45.89 46.49 1,409,366 +0.43(+0.93%)
Jul 05, 2011 46.29 46.46 45.79 46.06 1,879,322 -0.34(-0.73%)
Jul 01, 2011 45.80 46.47 45.52 46.40 1,490,497 +0.50(+1.09%)
Jun 30, 2011 45.24 46.07 45.00 45.90 2,024,301 +0.71(+1.57%)
Jun 29, 2011 45.82 45.82 44.87 45.19 2,359,359 -0.46(-1.01%)
Jun 28, 2011 45.30 45.73 45.01 45.65 1,798,671 +0.46(+1.02%)
Jun 27, 2011 44.80 45.83 44.69 45.19 2,456,431 +0.16(+0.36%)
Jun 24, 2011 45.31 45.49 44.70 45.03 2,541,459 -0.24(-0.53%)
Jun 23, 2011 45.74 46.48 44.40 45.27 10,098,379 +1.55(+3.55%)
Jun 22, 2011 43.37 44.31 42.80 43.72 3,570,705 -0.03(-0.07%)
Jun 21, 2011 42.05 43.89 41.99 43.75 2,863,773 +1.80(+4.29%)
Jun 20, 2011 41.92 42.21 41.80 41.95 2,544,417 +0.75(+1.82%)
Jun 17, 2011 41.63 42.01 40.99 41.20 2,705,293 +0.26(+0.64%)
Jun 16, 2011 41.38 41.53 40.27 40.94 2,333,426 -0.47(-1.13%)
Jun 15, 2011 41.71 42.34 41.39 41.41 1,474,226 -0.85(-2.01%)
Jun 14, 2011 42.12 42.60 41.97 42.26 1,488,249 +0.63(+1.51%)
Jun 13, 2011 41.49 41.96 41.30 41.63 1,706,325 +0.14(+0.34%)
Jun 10, 2011 42.20 42.40 41.44 41.49 1,609,307 -1.00(-2.35%)
Jun 09, 2011 41.92 42.59 41.64 42.49 1,354,077 +0.68(+1.63%)
Jun 08, 2011 42.18 42.59 41.57 41.81 1,924,633 -0.66(-1.55%)
Jun 07, 2011 42.56 42.98 42.08 42.47 1,957,547 +0.09(+0.21%)
Jun 06, 2011 42.77 42.95 42.25 42.38 1,880,234 +0.26(+0.62%)
Jun 03, 2011 43.03 42.81 42.02 42.12 1,759,713 -0.86(-2.00%)
May 24, 2011 44.08 44.23 42.94 42.98 2,797,338 -1.05(-2.38%)
May 23, 2011 44.92 44.92 43.86 44.03 1,981,749 -1.71(-3.74%)
May 20, 2011 45.62 46.09 45.21 45.74 1,443,881 +0.10(+0.22%)
May 19, 2011 45.70 45.85 45.08 45.64 948,897 +0.05(+0.11%)
May 18, 2011 45.21 45.79 44.83 45.59 1,038,341 +0.39(+0.86%)
May 17, 2011 45.35 45.40 44.57 45.20 1,413,906 -0.30(-0.66%)
May 16, 2011 46.64 46.68 45.44 45.50 1,938,770 -1.37(-2.92%)
May 13, 2011 47.35 47.79 46.77 46.87 1,459,207 -0.57(-1.20%)
May 12, 2011 46.13 47.55 45.80 47.44 1,689,869 +1.09(+2.35%)
May 11, 2011 46.87 47.26 46.09 46.35 1,599,653 -0.51(-1.09%)
May 10, 2011 46.25 47.04 46.05 46.86 1,114,671 +0.76(+1.65%)
May 09, 2011 45.96 46.20 45.58 46.10 893,404 +0.31(+0.68%)
May 06, 2011 46.20 46.67 45.38 45.79 1,765,405 +0.19(+0.42%)
May 05, 2011 45.52 47.35 44.59 45.60 2,242,013 -0.24(-0.52%)
May 04, 2011 47.00 47.12 45.31 45.84 3,013,943 -1.16(-2.47%)
May 03, 2011 47.12 47.27 46.23 47.00 2,506,744 -0.27(-0.57%)
May 02, 2011 47.25 47.31 47.17 47.27 2,444,354 -0.20(-0.42%)
Apr 29, 2011 46.80 47.55 46.44 47.47 1,445,919 +0.73(+1.56%)
Apr 28, 2011 46.52 46.95 46.26 46.74 1,013,331 +0.02(+0.04%)
Apr 27, 2011 46.69 46.73 45.73 46.72 1,049,843 +0.24(+0.52%)
Apr 26, 2011 47.30 47.56 46.19 46.48 1,773,313 -0.74(-1.57%)
Apr 25, 2011 47.62 47.66 47.02 47.22 839,937 -0.37(-0.78%)
Apr 21, 2011 48.08 48.38 47.27 47.59 1,845,332 -0.12(-0.25%)
Apr 20, 2011 46.55 48.15 46.43 47.71 3,789,417 +2.60(+5.76%)
Apr 19, 2011 45.18 45.37 44.55 45.11 1,422,028 -0.15(-0.33%)
Apr 18, 2011 45.28 45.39 44.34 45.26 1,690,524 -0.66(-1.44%)
Apr 15, 2011 45.45 46.04 45.11 45.92 1,822,028 +0.43(+0.95%)
Apr 14, 2011 45.16 45.63 44.65 45.49 2,040,315 -0.21(-0.46%)
Apr 13, 2011 45.01 46.03 44.96 45.70 2,200,342 +1.11(+2.49%)
Apr 12, 2011 44.53 45.14 44.21 44.59 2,096,186 -0.45(-1.00%)
Apr 11, 2011 45.10 45.59 44.66 45.04 1,463,655 -0.16(-0.35%)
Apr 08, 2011 45.56 45.57 44.79 45.20 1,377,984 +0.08(+0.18%)
Apr 07, 2011 45.11 45.84 44.59 45.12 1,663,896 -0.05(-0.11%)
Apr 06, 2011 46.49 46.59 44.77 45.17 2,722,807 -1.21(-2.61%)
Apr 05, 2011 46.80 46.84 46.11 46.38 2,589,598 -0.65(-1.38%)
Apr 04, 2011 46.31 47.20 46.27 47.03 3,286,176 +0.72(+1.55%)
Apr 01, 2011 45.86 46.43 45.41 46.31 2,893,603 +0.92(+2.03%)
Mar 31, 2011 45.94 46.05 45.17 45.39 2,065,434 -0.71(-1.54%)
Mar 30, 2011 47.10 47.26 45.53 46.10 2,576,069 -0.81(-1.73%)
Mar 29, 2011 45.89 47.00 45.79 46.91 2,266,827 +0.82(+1.78%)
Mar 28, 2011 46.41 46.82 45.72 46.09 3,540,893 -0.25(-0.54%)
Mar 25, 2011 47.29 47.68 46.14 46.34 4,227,377 -0.92(-1.95%)
Mar 24, 2011 45.33 47.88 44.76 47.26 18,029,602 +7.29(+18.24%)
Mar 23, 2011 39.17 40.25 38.75 39.97 2,853,646 +0.41(+1.04%)
Mar 22, 2011 39.84 39.84 39.02 39.56 1,920,315 -0.25(-0.63%)
Mar 21, 2011 39.90 39.94 39.49 39.81 1,776,287 +0.70(+1.79%)
Mar 18, 2011 39.94 40.21 38.90 39.11 2,733,245 -0.18(-0.46%)
Mar 17, 2011 40.35 40.35 39.24 39.29 2,067,595 -0.29(-0.73%)
Mar 16, 2011 39.88 40.77 39.49 39.58 2,124,562 -0.53(-1.32%)
Mar 15, 2011 39.77 40.34 39.71 40.11 2,180,481 -0.10(-0.25%)
Mar 14, 2011 40.59 41.17 39.93 40.21 1,311,308 -0.85(-2.07%)
Mar 11, 2011 40.04 41.17 39.98 41.06 1,087,404 +0.71(+1.76%)
Mar 10, 2011 40.71 40.92 39.96 40.35 1,451,403 -0.99(-2.39%)
Mar 09, 2011 41.10 41.60 40.78 41.34 1,408,694 +0.04(+0.10%)
Mar 08, 2011 40.42 41.60 40.23 41.30 2,014,966 +0.95(+2.35%)
Mar 07, 2011 41.31 41.36 39.81 40.35 1,515,073 -0.61(-1.49%)
Mar 04, 2011 41.75 41.98 40.80 40.96 1,536,770 -0.90(-2.15%)
Mar 03, 2011 41.19 41.91 40.98 41.86 1,576,908 +1.15(+2.82%)
Mar 02, 2011 40.21 41.02 40.13 40.71 1,252,941 +0.36(+0.89%)
Mar 01, 2011 41.43 41.59 40.12 40.35 1,738,437 -0.93(-2.25%)
Feb 28, 2011 41.50 41.55 40.68 41.28 1,858,972 -0.06(-0.15%)
Feb 25, 2011 41.01 41.67 40.72 41.34 2,066,060 +0.75(+1.85%)
Feb 24, 2011 39.74 41.12 39.42 40.59 6,254,869 +0.01(+0.02%)
Feb 23, 2011 42.94 43.15 40.56 40.58 4,959,564 -2.45(-5.69%)
Feb 22, 2011 44.75 44.81 42.86 43.03 1,894,734 -2.40(-5.28%)
Feb 18, 2011 45.64 45.81 45.20 45.43 1,647,995 -0.15(-0.33%)
Feb 17, 2011 45.52 45.89 45.17 45.58 1,113,563 -0.08(-0.18%)
Feb 16, 2011 45.52 45.77 45.13 45.66 1,206,929 +0.37(+0.82%)
Feb 15, 2011 45.27 45.55 45.13 45.29 1,266,309 -0.27(-0.59%)
Feb 14, 2011 44.77 45.62 44.70 45.56 1,330,542 +0.68(+1.52%)
Feb 11, 2011 44.44 45.36 44.27 44.88 1,466,255 +0.16(+0.36%)
Feb 10, 2011 44.03 45.00 43.84 44.72 1,468,142 +0.33(+0.74%)
Feb 09, 2011 44.46 44.75 44.15 44.39 1,827,006 -0.07(-0.16%)
Feb 08, 2011 44.03 44.89 43.75 44.46 2,289,097 +0.35(+0.79%)
Feb 07, 2011 43.59 44.54 43.49 44.11 1,629,535 +0.54(+1.24%)
Feb 04, 2011 43.02 43.73 42.70 43.57 2,164,558 +0.50(+1.16%)
Feb 03, 2011 42.65 43.26 42.28 43.07 2,756,098 +0.49(+1.15%)
Feb 02, 2011 41.68 42.79 41.58 42.58 2,653,034 +0.59(+1.41%)
Feb 01, 2011 41.30 42.27 41.19 41.99 2,432,201 +0.67(+1.62%)
Jan 31, 2011 41.10 41.37 40.92 41.32 2,784,702 +0.26(+0.63%)
Jan 28, 2011 41.43 41.75 40.51 41.06 3,073,669 -0.32(-0.77%)
Jan 27, 2011 42.16 43.00 41.26 41.38 3,611,163 -0.81(-1.92%)
Jan 26, 2011 41.14 42.40 41.13 42.19 4,528,883 +2.19(+5.47%)
Jan 25, 2011 41.68 41.80 39.84 40.00 5,130,821 -2.08(-4.94%)
Jan 24, 2011 42.72 42.72 41.94 42.08 2,729,841 -0.68(-1.59%)
Jan 21, 2011 43.47 43.75 42.60 42.76 2,052,159 -0.52(-1.20%)
Jan 20, 2011 45.13 45.15 42.95 43.28 3,275,578 -2.29(-5.03%)
Jan 19, 2011 45.87 46.46 45.21 45.57 1,791,418 -0.16(-0.35%)
Jan 18, 2011 45.65 46.18 45.30 45.73 890,750 -0.13(-0.28%)
Jan 14, 2011 45.57 45.86 44.94 45.86 1,303,123 +0.32(+0.70%)
Jan 13, 2011 46.06 46.12 45.36 45.54 1,037,750 -0.52(-1.13%)
Jan 12, 2011 46.66 46.66 45.94 46.06 1,296,301 -0.24(-0.52%)
Jan 11, 2011 46.62 46.76 46.02 46.30 1,025,413 -0.20(-0.43%)
Jan 10, 2011 45.34 46.52 44.84 46.50 1,397,697 +0.79(+1.73%)
Jan 07, 2011 46.20 46.35 45.08 45.71 1,682,227 -0.54(-1.17%)
Jan 06, 2011 46.44 46.71 46.02 46.25 1,141,682 -0.30(-0.64%)
Jan 05, 2011 46.02 46.83 45.75 46.55 980,168 +0.40(+0.87%)
Jan 04, 2011 46.59 46.77 45.98 46.15 1,981,378 -0.41(-0.88%)
Jan 03, 2011 46.06 46.89 46.05 46.56 1,684,032 +0.91(+1.99%)
Dec 31, 2010 46.24 46.24 45.50 45.65 945,369 -0.60(-1.30%)
Dec 30, 2010 46.39 46.58 46.19 46.25 747,280 -0.37(-0.79%)
Dec 29, 2010 46.24 46.76 45.95 46.62 968,792 +0.55(+1.19%)
Dec 28, 2010 46.21 46.28 45.67 46.07 1,077,802 -0.05(-0.11%)
Dec 27, 2010 46.47 46.57 45.57 46.12 1,093,639 -0.39(-0.84%)
Dec 23, 2010 46.96 47.20 46.34 46.51 1,483,675 -0.19(-0.41%)
Dec 22, 2010 47.15 47.83 45.27 46.70 5,794,403 -1.18(-2.46%)
Dec 21, 2010 48.01 48.30 47.50 47.88 3,514,693 -0.04(-0.08%)
Dec 20, 2010 48.44 48.48 47.48 47.92 3,089,423 +0.09(+0.19%)
Dec 17, 2010 48.10 48.50 47.80 47.83 4,196,121 -0.36(-0.75%)
Dec 16, 2010 47.28 48.31 47.05 48.19 2,546,314 +0.94(+1.99%)
Dec 15, 2010 47.75 48.09 47.17 47.25 1,895,346 -0.43(-0.90%)
Dec 14, 2010 48.41 48.51 47.54 47.68 2,136,924 -0.77(-1.59%)
Dec 13, 2010 48.42 48.78 48.01 48.45 1,702,143 +0.18(+0.37%)
Dec 10, 2010 47.89 48.49 47.64 48.27 1,994,320 +0.56(+1.17%)
Dec 09, 2010 48.51 48.51 47.51 47.71 2,272,725 -0.28(-0.58%)
Dec 08, 2010 48.28 48.44 47.55 47.99 1,821,055 +0.49(+1.03%)
Dec 07, 2010 48.27 49.00 47.17 47.50 2,721,134 +0.58(+1.24%)
Dec 06, 2010 47.27 47.39 46.71 46.92 1,364,461 -0.53(-1.12%)
Dec 03, 2010 46.59 47.64 46.45 47.45 1,825,020 +0.52(+1.11%)
Dec 02, 2010 46.44 47.07 46.27 46.93 3,026,391 +0.70(+1.51%)
Dec 01, 2010 44.33 46.25 44.21 46.23 3,673,455 +2.73(+6.28%)
Nov 30, 2010 42.59 43.63 42.39 43.50 2,324,956 +0.46(+1.07%)
Nov 29, 2010 43.09 43.17 42.25 43.04 1,806,684 -0.28(-0.65%)
Nov 26, 2010 42.90 43.43 42.76 43.32 887,882 +0.01(+0.02%)
Nov 24, 2010 42.64 43.31 43.31 43.31 2,241,751 +1.06(+2.51%)
Nov 23, 2010 42.71 43.31 41.94 42.25 2,143,623 -0.42(-0.98%)
Nov 22, 2010 41.96 42.73 41.69 42.67 1,911,045 +0.80(+1.91%)
Nov 19, 2010 41.95 42.92 41.74 41.87 2,202,326 +0.11(+0.26%)
Nov 18, 2010 41.49 42.21 41.34 41.76 1,146,804 +0.83(+2.03%)
Nov 17, 2010 40.92 41.75 40.47 40.93 2,125,842 +0.02(+0.05%)
Nov 16, 2010 41.03 41.15 40.47 40.91 2,364,243 -1.26(-2.99%)
Nov 15, 2010 42.17 42.51 41.25 42.17 1,743,013 +0.21(+0.50%)
Nov 12, 2010 43.27 43.27 41.80 41.96 2,041,711 -1.61(-3.70%)
Nov 11, 2010 43.27 43.74 42.57 43.57 1,628,265 -0.11(-0.25%)
Nov 10, 2010 42.90 43.79 42.55 43.68 1,298,366 +0.74(+1.72%)
Nov 09, 2010 43.15 43.39 42.73 42.94 1,808,467 +0.01(+0.02%)
Nov 08, 2010 42.97 43.47 42.79 42.93 2,088,952 -0.17(-0.39%)
Nov 05, 2010 43.32 43.48 42.80 43.10 1,224,317 -0.33(-0.76%)
Nov 04, 2010 43.44 43.59 42.88 43.43 1,622,160 +0.45(+1.05%)
Nov 03, 2010 43.38 43.39 42.14 42.98 2,149,206 -0.18(-0.42%)
Nov 02, 2010 42.81 43.47 42.70 43.16 1,508,850 +0.60(+1.41%)
Nov 01, 2010 42.40 42.95 42.12 42.56 1,598,626 +0.30(+0.71%)
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%)
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.