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 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%)
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%)
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.