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, 2004 23.65 23.85 22.38 22.72 5,725,800 -1.24(-5.18%)
Apr 29, 2004 24.69 24.85 23.66 23.96 4,500,100 -0.86(-3.46%)
Apr 28, 2004 26.38 26.39 24.51 24.82 3,963,800 -1.43(-5.45%)
Apr 27, 2004 25.99 26.57 25.60 26.25 5,218,500 +0.29(+1.12%)
Apr 26, 2004 24.34 26.68 24.10 25.96 6,915,200 +1.44(+5.87%)
Apr 23, 2004 24.55 24.64 24.00 24.52 1,737,900 -0.06(-0.24%)
Apr 22, 2004 24.00 24.90 23.85 24.58 2,518,100 +0.51(+2.12%)
Apr 21, 2004 24.39 24.49 23.55 24.07 3,005,400 +0.22(+0.92%)
Apr 20, 2004 24.34 24.66 23.68 23.85 2,898,600 -0.28(-1.16%)
Apr 19, 2004 23.28 24.25 23.17 24.13 2,365,400 +0.94(+4.05%)
Apr 16, 2004 23.34 23.59 22.67 23.19 3,200,900 -0.32(-1.36%)
Apr 15, 2004 24.67 24.81 23.44 23.51 5,470,400 -1.18(-4.78%)
Apr 14, 2004 24.74 25.34 24.50 24.69 2,840,000 -0.31(-1.24%)
Apr 13, 2004 25.25 25.58 24.75 25.00 4,871,900 -0.06(-0.24%)
Apr 12, 2004 24.29 25.20 24.14 25.06 4,306,000 +0.81(+3.34%)
Apr 08, 2004 24.34 24.47 24.00 24.25 3,240,900 +0.29(+1.21%)
Apr 07, 2004 24.08 24.13 23.63 23.96 2,780,800 -0.16(-0.66%)
Apr 06, 2004 24.38 24.60 24.02 24.12 5,528,400 -0.56(-2.27%)
Apr 05, 2004 23.74 24.80 23.40 24.68 6,714,100 +0.83(+3.48%)
Apr 02, 2004 23.93 24.00 23.60 23.85 3,003,000 +0.60(+2.58%)
Apr 01, 2004 22.95 23.30 22.58 23.25 5,828,300 +0.20(+0.87%)
Mar 31, 2004 23.80 23.88 22.86 23.05 5,389,100 -0.88(-3.68%)
Mar 30, 2004 23.48 24.15 23.42 23.93 7,650,900 +0.23(+0.97%)
Mar 29, 2004 22.39 23.95 22.32 23.70 12,058,600 +1.58(+7.14%)
Mar 26, 2004 22.33 22.55 21.73 22.12 8,452,200 -0.26(-1.16%)
Mar 25, 2004 20.20 22.45 20.08 22.38 16,437,200 +2.37(+11.84%)
Mar 24, 2004 21.56 22.11 19.52 20.01 42,345,000 +0.60(+3.09%)
Mar 23, 2004 19.24 19.51 18.50 19.41 14,512,700 +1.08(+5.89%)
Mar 22, 2004 19.30 19.37 18.03 18.33 5,604,400 -0.89(-4.63%)
Mar 19, 2004 18.80 19.70 18.62 19.22 4,921,200 +0.35(+1.85%)
Mar 18, 2004 18.38 18.92 18.24 18.87 3,099,000 +0.50(+2.72%)
Mar 17, 2004 18.13 18.56 18.02 18.37 3,052,500 +0.44(+2.45%)
Mar 16, 2004 17.78 18.40 17.65 17.93 3,405,600 +0.31(+1.76%)
Mar 15, 2004 17.88 18.30 17.54 17.62 2,065,100 -0.40(-2.22%)
Mar 12, 2004 17.74 18.49 17.67 18.02 4,831,800 -0.07(-0.39%)
Mar 11, 2004 17.60 18.90 17.37 18.09 7,732,200 +0.61(+3.49%)
Mar 10, 2004 17.83 18.00 17.30 17.48 3,666,200 -0.28(-1.58%)
Mar 09, 2004 18.31 18.54 17.70 17.76 3,342,200 -0.54(-2.95%)
Mar 08, 2004 19.17 19.31 18.25 18.30 2,369,000 -0.60(-3.17%)
Mar 05, 2004 18.89 19.60 18.64 18.90 4,512,600 -0.32(-1.66%)
Mar 04, 2004 18.09 19.31 18.01 19.22 5,867,500 +1.18(+6.54%)
Mar 03, 2004 18.57 18.70 17.58 18.04 4,135,800 -0.56(-3.01%)
Mar 02, 2004 18.57 18.66 18.35 18.60 3,975,100 +0.04(+0.22%)
Mar 01, 2004 18.18 18.66 18.05 18.56 3,221,000 +0.47(+2.60%)
Feb 27, 2004 17.70 18.25 17.66 18.09 4,263,400 +0.54(+3.08%)
Feb 26, 2004 17.31 17.86 17.10 17.55 3,087,400 +0.24(+1.39%)
Feb 25, 2004 16.75 17.50 16.74 17.31 3,397,400 +0.39(+2.30%)
Feb 24, 2004 17.13 17.15 16.62 16.92 3,405,000 -0.18(-1.05%)
Feb 23, 2004 17.75 18.00 17.09 17.10 3,864,700 -0.43(-2.45%)
Feb 20, 2004 17.80 17.93 17.14 17.53 4,065,300 -0.20(-1.13%)
Feb 19, 2004 18.27 18.46 17.65 17.73 2,966,700 -0.47(-2.58%)
Feb 18, 2004 18.47 18.55 17.95 18.20 2,232,700 -0.39(-2.10%)
Feb 17, 2004 18.63 18.64 18.35 18.59 1,418,400 +0.28(+1.53%)
Feb 13, 2004 18.78 18.79 17.95 18.31 2,996,300 -0.32(-1.72%)
Feb 12, 2004 18.76 19.00 18.47 18.63 2,407,400 -0.24(-1.27%)
Feb 11, 2004 17.97 18.91 17.90 18.87 5,011,600 +1.00(+5.60%)
Feb 10, 2004 18.11 18.25 17.69 17.87 2,859,500 -0.35(-1.92%)
Feb 09, 2004 18.51 18.57 18.15 18.22 1,910,200 -0.20(-1.09%)
Feb 06, 2004 18.00 18.46 17.81 18.42 3,054,900 +0.61(+3.43%)
Feb 05, 2004 17.46 18.11 17.39 17.81 3,014,600 +0.35(+2.00%)
Feb 04, 2004 17.33 17.81 17.26 17.46 4,778,500 -0.39(-2.18%)
Feb 03, 2004 18.00 18.21 17.68 17.85 5,829,200 -0.46(-2.51%)
Feb 02, 2004 17.50 18.85 17.46 18.31 10,993,700 -0.99(-5.13%)
Jan 30, 2004 19.03 19.62 19.00 19.30 2,636,100 +0.12(+0.63%)
Jan 29, 2004 19.51 19.98 18.50 19.18 5,810,000 -0.52(-2.64%)
Jan 28, 2004 20.62 20.69 19.42 19.70 3,813,900 -0.60(-2.96%)
Jan 27, 2004 20.55 20.90 20.25 20.30 2,853,300 -0.53(-2.54%)
Jan 26, 2004 20.39 21.06 20.20 20.83 4,494,400 +0.43(+2.11%)
Jan 23, 2004 20.50 20.66 20.00 20.40 3,766,900 -0.01(-0.05%)
Jan 22, 2004 21.18 21.88 20.23 20.41 5,934,000 -0.82(-3.86%)
Jan 21, 2004 19.99 21.36 19.85 21.23 8,215,300 +1.16(+5.78%)
Jan 20, 2004 20.99 21.12 19.95 20.07 5,815,500 -0.42(-2.05%)
Jan 16, 2004 20.10 20.73 19.80 20.49 5,423,500 +0.66(+3.33%)
Jan 15, 2004 19.91 20.05 19.49 19.83 3,786,437 -0.21(-1.05%)
Jan 14, 2004 20.31 20.42 19.83 20.04 4,267,199 +0.04(+0.21%)
Jan 13, 2004 20.70 20.94 19.80 20.00 7,055,102 -0.69(-3.34%)
Jan 12, 2004 21.10 21.73 20.37 20.69 9,738,096 +0.30(+1.47%)
Jan 09, 2004 19.48 21.19 19.23 20.39 16,011,772 +1.30(+6.81%)
Jan 08, 2004 18.65 19.28 18.57 19.09 10,684,620 +0.50(+2.69%)
Jan 07, 2004 18.54 18.75 18.28 18.59 11,859,097 -0.11(-0.59%)
Jan 06, 2004 18.73 19.24 18.40 18.70 11,903,300 -0.87(-4.45%)
Jan 05, 2004 18.59 19.89 18.51 19.57 7,792,200 +1.20(+6.53%)
Jan 02, 2004 19.08 19.10 18.33 18.37 3,353,300 -0.40(-2.13%)
Dec 31, 2003 19.07 19.28 18.65 18.77 2,706,000 -0.11(-0.58%)
Dec 30, 2003 18.97 19.33 18.60 18.88 3,299,422 -0.10(-0.53%)
Dec 29, 2003 19.69 19.98 18.90 18.98 6,787,669 +0.10(+0.53%)
Dec 26, 2003 18.44 18.88 18.35 18.88 1,901,324 +0.57(+3.11%)
Dec 24, 2003 17.83 18.48 17.75 18.31 3,098,386 +0.33(+1.84%)
Dec 23, 2003 18.29 18.73 17.36 17.98 15,672,433 -0.63(-3.39%)
Dec 22, 2003 17.23 19.07 16.97 18.61 16,726,490 +1.12(+6.40%)
Dec 19, 2003 16.05 17.59 15.93 17.49 32,335,812 +3.21(+22.48%)
Dec 18, 2003 13.35 15.19 13.30 14.28 6,798,921 +1.11(+8.43%)
Dec 17, 2003 13.60 13.60 13.01 13.17 2,110,048 -0.52(-3.80%)
Dec 16, 2003 13.26 13.80 13.23 13.69 2,423,720 +0.42(+3.17%)
Dec 15, 2003 13.87 13.93 13.26 13.27 2,376,908 -0.19(-1.41%)
Dec 12, 2003 13.26 13.67 13.12 13.46 3,017,788 +0.10(+0.75%)
Dec 11, 2003 12.42 13.49 12.41 13.36 4,063,100 +1.00(+8.09%)
Dec 10, 2003 12.50 12.67 12.29 12.36 3,409,996 -0.15(-1.20%)
Dec 09, 2003 12.80 13.06 12.35 12.51 2,918,064 +0.19(+1.54%)
Dec 08, 2003 12.08 12.40 11.86 12.32 2,659,086 +0.26(+2.16%)
Dec 05, 2003 12.56 12.48 11.95 12.06 2,820,494 -0.50(-3.98%)
Dec 04, 2003 12.70 12.80 12.31 12.56 1,732,725 -0.10(-0.79%)
Dec 03, 2003 13.18 13.30 12.51 12.66 2,310,848 -0.44(-3.36%)
Dec 02, 2003 13.30 13.32 12.97 13.10 1,569,542 -0.17(-1.26%)
Dec 01, 2003 13.29 13.45 13.07 13.27 1,638,262 -0.05(-0.40%)
Nov 28, 2003 13.11 13.33 13.05 13.32 649,791 +0.14(+1.06%)
Nov 26, 2003 13.35 13.35 12.81 13.18 2,135,601 -0.07(-0.53%)
Nov 25, 2003 13.30 13.45 13.05 13.25 2,029,596 +0.12(+0.91%)
Nov 24, 2003 12.75 13.19 12.67 13.13 2,033,457 +0.60(+4.79%)
Nov 21, 2003 12.56 12.81 12.36 12.53 2,522,111 -0.03(-0.25%)
Nov 20, 2003 11.82 13.04 11.45 12.56 4,664,631 +0.66(+5.56%)
Nov 19, 2003 12.20 12.28 11.70 11.90 2,708,496 -0.29(-2.38%)
Nov 18, 2003 12.26 12.56 12.02 12.19 2,674,817 +0.23(+1.92%)
Nov 17, 2003 12.49 12.50 11.61 11.96 7,309,605 -0.93(-7.21%)
Nov 14, 2003 13.08 13.36 12.81 12.89 3,734,194 -0.12(-0.92%)
Nov 13, 2003 13.38 13.83 12.89 13.01 3,576,934 -0.59(-4.34%)
Nov 12, 2003 13.11 13.66 13.08 13.60 1,808,387 +0.40(+3.03%)
Nov 11, 2003 13.35 13.36 12.94 13.20 2,489,680 -0.16(-1.20%)
Nov 10, 2003 13.51 13.65 13.15 13.36 2,293,461 -0.17(-1.26%)
Nov 07, 2003 14.05 14.10 13.50 13.53 2,574,691 -0.17(-1.23%)
Nov 06, 2003 12.96 13.74 12.95 13.70 5,512,512 +0.75(+5.78%)
Nov 05, 2003 13.00 13.10 12.25 12.95 9,320,428 -0.63(-4.64%)
Nov 04, 2003 14.38 14.74 12.99 13.58 13,582,211 -1.81(-11.76%)
Nov 03, 2003 15.20 15.38 14.89 15.39 2,733,880 +0.38(+2.53%)
Oct 31, 2003 15.16 15.23 14.88 15.01 3,172,669 -0.09(-0.60%)
Oct 30, 2003 14.83 15.44 14.88 15.10 4,318,020 +0.27(+1.82%)
Oct 29, 2003 13.95 15.09 13.84 14.83 7,397,819 +0.97(+7.00%)
Oct 28, 2003 13.81 13.90 13.56 13.86 2,195,708 +0.18(+1.32%)
Oct 27, 2003 13.99 14.02 13.55 13.68 4,664,500 +0.21(+1.56%)
Oct 24, 2003 13.01 13.50 12.90 13.47 2,769,800 +0.37(+2.82%)
Oct 23, 2003 12.60 13.10 12.15 13.10 3,055,300 +0.29(+2.26%)
Oct 22, 2003 13.30 13.57 12.56 12.81 4,047,700 -0.54(-4.04%)
Oct 21, 2003 13.07 13.51 13.00 13.35 4,166,797 +0.25(+1.91%)
Oct 20, 2003 12.88 13.56 12.88 13.10 4,356,271 +0.19(+1.47%)
Oct 17, 2003 12.95 13.05 12.60 12.91 2,806,470 -0.11(-0.85%)
Oct 16, 2003 12.67 13.05 12.30 13.02 3,484,561 +0.17(+1.33%)
Oct 15, 2003 13.16 13.30 12.77 12.85 2,906,921 -0.15(-1.15%)
Oct 14, 2003 12.98 13.48 12.74 13.00 7,742,118 +0.03(+0.23%)
Oct 13, 2003 11.19 13.18 11.10 12.97 13,280,638 +2.19(+20.32%)
Oct 10, 2003 11.11 11.14 10.70 10.78 2,072,545 -0.25(-2.27%)
Oct 09, 2003 11.03 11.19 10.82 11.03 2,446,062 +0.19(+1.75%)
Oct 08, 2003 11.14 11.14 10.75 10.84 1,995,791 -0.15(-1.36%)
Oct 07, 2003 10.75 11.12 10.50 10.99 3,460,050 +0.18(+1.67%)
Oct 06, 2003 10.41 10.93 10.40 10.81 2,381,938 +0.36(+3.44%)
Oct 03, 2003 11.00 11.20 10.33 10.45 4,678,152 -0.11(-1.04%)
Oct 02, 2003 10.12 10.79 10.11 10.56 3,951,512 +0.51(+5.07%)
Oct 01, 2003 10.29 10.44 9.660 10.05 3,186,045 +0.05(+0.50%)
Sep 30, 2003 9.520 10.45 9.490 10.00 5,040,047 +0.37(+3.84%)
Sep 29, 2003 9.750 9.850 9.490 9.630 2,487,601 +0.02(+0.21%)
Sep 26, 2003 9.590 9.860 9.290 9.610 2,873,913 -0.17(-1.74%)
Sep 25, 2003 10.02 10.02 9.590 9.780 3,981,076 -0.37(-3.65%)
Sep 24, 2003 10.75 10.95 10.15 10.15 8,112,628 -0.49(-4.61%)
Sep 23, 2003 10.41 10.67 10.15 10.64 8,032,757 +0.44(+4.31%)
Sep 22, 2003 9.770 10.51 9.600 10.20 11,588,829 +0.32(+3.24%)
Sep 19, 2003 9.120 10.07 9.080 9.880 19,073,000 +1.48(+17.62%)
Sep 18, 2003 8.680 8.700 8.360 8.400 2,311,782 -0.10(-1.18%)
Sep 17, 2003 8.300 8.650 8.260 8.500 1,930,083 +0.24(+2.91%)
Sep 16, 2003 8.610 8.650 8.200 8.260 1,955,462 -0.30(-3.50%)
Sep 15, 2003 8.300 8.700 8.250 8.560 1,666,900 +0.22(+2.64%)
Sep 12, 2003 8.370 8.380 8.150 8.340 1,149,600 -0.12(-1.42%)
Sep 11, 2003 8.140 8.590 8.130 8.460 1,810,900 +0.26(+3.17%)
Sep 10, 2003 8.350 8.430 8.090 8.200 2,381,700 -0.38(-4.43%)
Sep 09, 2003 8.910 8.980 8.440 8.580 2,783,100 -0.13(-1.49%)
Sep 08, 2003 8.230 8.750 8.160 8.710 4,642,400 +0.60(+7.40%)
Sep 05, 2003 7.850 8.180 7.700 8.110 2,215,700 +0.11(+1.37%)
Sep 04, 2003 7.800 8.070 7.640 8.000 2,315,800 +0.10(+1.28%)
Sep 03, 2003 7.300 7.950 7.300 7.899 4,041,900 +0.62(+8.50%)
Sep 02, 2003 7.330 7.340 7.250 7.280 1,115,100 +0.03(+0.41%)
Aug 29, 2003 7.190 7.310 7.180 7.250 617,800 +0.00(+0.00%)
Aug 28, 2003 7.260 7.290 7.120 7.250 650,200 +0.11(+1.54%)
Aug 27, 2003 6.850 7.190 6.850 7.140 657,800 +0.17(+2.44%)
Aug 26, 2003 6.820 7.090 6.750 6.970 1,035,500 +0.09(+1.31%)
Aug 25, 2003 7.010 7.030 6.800 6.880 475,600 -0.11(-1.57%)
Aug 22, 2003 7.220 7.290 6.980 6.990 1,213,800 -0.19(-2.65%)
Aug 21, 2003 7.250 7.410 7.100 7.180 1,257,400 -0.02(-0.28%)
Aug 20, 2003 7.030 7.240 6.950 7.200 1,181,900 +0.17(+2.42%)
Aug 19, 2003 7.100 7.120 6.880 7.030 1,658,900 -0.07(-0.99%)
Aug 18, 2003 6.910 7.130 6.800 7.100 1,432,800 +0.35(+5.19%)
Aug 15, 2003 6.620 6.790 6.520 6.750 391,500 -0.01(-0.15%)
Aug 14, 2003 6.740 6.840 6.630 6.760 464,400 -0.02(-0.29%)
Aug 13, 2003 6.790 6.790 6.550 6.780 692,600 +0.12(+1.80%)
Aug 12, 2003 6.570 6.700 6.440 6.660 648,500 +0.12(+1.83%)
Aug 11, 2003 6.520 6.600 6.400 6.540 772,600 +0.15(+2.35%)
Aug 08, 2003 6.440 6.580 6.350 6.390 1,045,900 +0.03(+0.47%)
Aug 07, 2003 6.710 6.740 6.300 6.360 1,715,500 -0.24(-3.64%)
Aug 06, 2003 6.510 6.950 6.250 6.600 2,517,300 -0.05(-0.75%)
Aug 05, 2003 6.650 6.990 6.590 6.650 1,562,000 +0.00(+0.00%)
Aug 04, 2003 7.030 7.100 6.520 6.650 1,968,300 -0.26(-3.76%)
Aug 01, 2003 6.400 7.010 6.400 6.910 3,821,900 +0.59(+9.34%)
Jul 31, 2003 6.240 6.370 6.099 6.320 2,550,800 +0.32(+5.33%)
Jul 30, 2003 6.200 6.250 5.950 6.000 2,461,600 -0.21(-3.38%)
Jul 29, 2003 6.320 6.400 6.160 6.210 2,778,300 -0.16(-2.51%)
Jul 28, 2003 6.640 6.640 6.130 6.370 3,091,300 -0.30(-4.50%)
Jul 25, 2003 6.770 6.770 6.450 6.670 1,032,900 -0.03(-0.45%)
Jul 24, 2003 6.650 6.860 6.500 6.700 1,925,100 +0.06(+0.90%)
Jul 23, 2003 6.790 6.850 6.550 6.640 773,100 -0.12(-1.78%)
Jul 22, 2003 6.890 6.940 6.710 6.760 1,289,000 -0.01(-0.15%)
Jul 21, 2003 7.180 7.250 6.730 6.770 1,373,600 -0.40(-5.58%)
Jul 18, 2003 7.110 7.180 6.910 7.170 544,000 +0.25(+3.61%)
Jul 17, 2003 7.200 7.210 6.920 6.920 1,621,300 -0.42(-5.72%)
Jul 16, 2003 7.730 7.800 7.240 7.340 1,610,400 -0.35(-4.55%)
Jul 15, 2003 7.840 7.872 7.590 7.690 937,400 -0.17(-2.16%)
Jul 14, 2003 7.840 7.950 7.600 7.860 1,108,900 +0.17(+2.21%)
Jul 11, 2003 7.850 7.850 7.640 7.690 876,800 -0.15(-1.91%)
Jul 10, 2003 8.000 8.190 7.700 7.840 1,892,000 -0.46(-5.54%)
Jul 09, 2003 7.710 8.330 7.700 8.300 2,817,100 +0.56(+7.24%)
Jul 08, 2003 7.700 7.800 7.640 7.740 1,322,700 -0.09(-1.15%)
Jul 07, 2003 7.790 7.900 7.660 7.830 1,858,500 +0.05(+0.64%)
Jul 03, 2003 7.630 7.800 7.600 7.780 754,600 -0.01(-0.13%)
Jul 02, 2003 7.870 7.930 7.620 7.790 3,432,100 -0.10(-1.27%)
Jul 01, 2003 7.500 7.980 7.350 7.890 1,474,500 +0.26(+3.41%)
Jun 30, 2003 7.850 7.870 7.350 7.630 3,657,490 -0.22(-2.80%)
Jun 27, 2003 8.090 8.130 7.750 7.850 1,622,000 -0.11(-1.38%)
Jun 26, 2003 7.950 8.030 7.750 7.960 1,650,200 +0.12(+1.53%)
Jun 25, 2003 7.550 8.000 7.510 7.840 2,251,600 +0.39(+5.22%)
Jun 24, 2003 7.200 7.570 7.150 7.451 1,708,000 +0.26(+3.63%)
Jun 23, 2003 7.500 7.580 7.100 7.190 1,579,900 -0.28(-3.75%)
Jun 20, 2003 7.500 7.700 7.390 7.470 2,801,600 -0.23(-2.99%)
Jun 19, 2003 8.300 8.310 7.563 7.700 4,344,000 -0.57(-6.89%)
Jun 18, 2003 8.590 8.680 8.100 8.270 8,283,700 +0.18(+2.22%)
Jun 17, 2003 8.040 8.090 7.740 8.090 3,521,500 +0.01(+0.12%)
Jun 16, 2003 8.230 8.300 7.940 8.080 2,052,200 -0.13(-1.58%)
Jun 13, 2003 8.260 8.400 8.140 8.210 1,800,800 +0.05(+0.61%)
Jun 12, 2003 8.410 8.450 8.020 8.160 1,412,300 +0.07(+0.87%)
Jun 11, 2003 8.040 8.100 7.750 8.090 2,011,000 +0.06(+0.75%)
Jun 10, 2003 8.090 8.340 7.924 8.030 1,954,900 -0.01(-0.12%)
Jun 09, 2003 8.590 8.600 7.800 8.040 2,149,400 -0.23(-2.78%)
Jun 06, 2003 9.160 9.250 8.190 8.270 4,616,500 -0.43(-4.94%)
Jun 05, 2003 8.350 8.740 8.100 8.700 7,499,900 +0.78(+9.86%)
Jun 04, 2003 7.330 7.995 7.250 7.919 3,066,700 +0.67(+9.23%)
Jun 03, 2003 7.210 7.450 7.180 7.250 749,800 +0.05(+0.69%)
Jun 02, 2003 7.480 7.580 7.200 7.200 1,263,900 -0.25(-3.36%)
May 30, 2003 7.530 7.540 7.270 7.450 1,271,000 +0.04(+0.54%)
May 29, 2003 7.210 7.500 7.170 7.410 1,236,600 +0.16(+2.21%)
May 28, 2003 7.310 7.640 7.170 7.250 1,447,700 -0.01(-0.14%)
May 27, 2003 6.800 7.320 6.750 7.260 1,313,400 +0.35(+5.07%)
May 23, 2003 6.920 6.950 6.810 6.910 583,200 -0.02(-0.29%)
May 22, 2003 6.720 6.950 6.650 6.930 1,139,100 +0.25(+3.74%)
May 21, 2003 6.950 6.960 6.610 6.680 1,121,700 -0.28(-4.02%)
May 20, 2003 6.980 7.170 6.920 6.960 761,200 -0.02(-0.29%)
May 19, 2003 7.150 7.300 6.860 6.980 1,861,100 -0.12(-1.69%)
May 16, 2003 6.930 7.380 6.870 7.100 1,125,800 +0.04(+0.57%)
May 15, 2003 7.060 7.210 6.960 7.060 906,700 +0.01(+0.14%)
May 14, 2003 7.400 7.650 6.960 7.050 1,723,600 -0.31(-4.21%)
May 13, 2003 6.980 7.430 6.940 7.360 1,372,800 +0.24(+3.37%)
May 12, 2003 6.700 7.140 6.630 7.120 1,748,500 +0.44(+6.59%)
May 09, 2003 6.680 6.770 6.570 6.680 487,400 +0.04(+0.60%)
May 08, 2003 6.730 6.870 6.560 6.640 714,100 -0.10(-1.48%)
May 07, 2003 6.700 6.800 6.550 6.740 1,021,600 +0.01(+0.15%)
May 06, 2003 6.300 6.800 6.270 6.730 1,568,500 +0.37(+5.82%)
May 05, 2003 6.120 6.470 6.120 6.360 1,017,000 +0.24(+3.92%)
May 02, 2003 5.970 6.200 5.950 6.120 1,105,400 +0.15(+2.51%)
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.