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 (%)
Dec 29, 2006 23.00 23.05 22.80 23.00 2,196,100 +0.04(+0.17%)
Dec 28, 2006 22.45 23.15 22.44 22.96 3,057,700 +0.26(+1.15%)
Dec 27, 2006 22.45 22.85 22.31 22.70 4,346,800 -0.09(-0.39%)
Dec 26, 2006 22.46 23.20 22.29 22.79 5,668,400 +0.33(+1.47%)
Dec 22, 2006 20.75 22.50 20.37 22.46 20,184,100 +4.50(+25.06%)
Dec 21, 2006 18.75 18.85 17.96 17.96 4,416,500 -0.78(-4.16%)
Dec 20, 2006 18.37 19.00 18.27 18.74 3,572,200 +0.37(+2.01%)
Dec 19, 2006 17.95 18.49 17.82 18.37 3,118,100 +0.43(+2.40%)
Dec 18, 2006 17.25 18.00 17.25 17.94 6,435,000 +0.32(+1.82%)
Dec 15, 2006 17.30 17.62 17.01 17.62 3,762,100 +0.32(+1.85%)
Dec 14, 2006 16.75 17.37 16.60 17.30 3,347,100 +0.72(+4.34%)
Dec 13, 2006 16.35 16.69 16.00 16.58 3,172,800 +0.14(+0.85%)
Dec 12, 2006 16.12 16.55 15.53 16.44 2,959,200 +0.22(+1.36%)
Dec 11, 2006 16.53 16.53 16.11 16.22 11,379,754 -0.29(-1.76%)
Dec 08, 2006 16.40 16.81 16.20 16.51 3,578,049 +0.05(+0.30%)
Dec 07, 2006 16.78 16.93 16.37 16.46 5,778,877 -0.36(-2.14%)
Dec 06, 2006 16.90 17.00 16.74 16.82 3,129,707 -0.22(-1.29%)
Dec 05, 2006 17.18 17.24 16.95 17.04 3,211,131 -0.09(-0.53%)
Dec 04, 2006 17.25 17.45 17.07 17.13 3,644,528 -0.05(-0.29%)
Dec 01, 2006 17.35 17.46 17.00 17.18 4,512,584 -0.22(-1.26%)
Nov 30, 2006 17.02 17.49 16.93 17.40 4,399,000 +0.33(+1.93%)
Nov 29, 2006 17.35 17.61 16.59 17.07 6,972,931 -0.04(-0.23%)
Nov 28, 2006 16.87 17.28 16.71 17.11 4,835,321 +0.13(+0.77%)
Nov 27, 2006 17.50 17.62 16.85 16.98 4,356,623 -0.50(-2.86%)
Nov 24, 2006 17.90 17.90 17.30 17.48 2,695,451 -0.11(-0.63%)
Nov 22, 2006 16.96 17.62 16.93 17.59 5,634,849 +0.70(+4.14%)
Nov 21, 2006 16.97 17.38 16.77 16.89 6,973,962 +0.39(+2.36%)
Nov 20, 2006 16.69 16.70 16.36 16.50 5,158,014 -0.17(-1.02%)
Nov 17, 2006 16.68 16.75 16.41 16.67 3,817,634 -0.12(-0.71%)
Nov 16, 2006 17.02 17.70 16.35 16.79 12,913,926 -0.14(-0.83%)
Nov 15, 2006 16.95 17.26 16.70 16.93 7,650,062 +0.05(+0.30%)
Nov 14, 2006 17.37 17.50 16.51 16.88 12,158,707 -0.65(-3.71%)
Nov 13, 2006 17.83 17.89 17.49 17.53 5,491,536 -0.32(-1.79%)
Nov 10, 2006 17.16 17.92 17.12 17.85 6,197,597 +0.69(+4.02%)
Nov 09, 2006 17.50 17.83 17.10 17.16 7,188,531 -0.04(-0.23%)
Nov 08, 2006 16.73 17.25 16.73 17.20 5,391,193 +0.30(+1.78%)
Nov 07, 2006 16.68 17.17 16.58 16.90 7,009,636 +0.15(+0.90%)
Nov 06, 2006 16.55 16.85 16.29 16.75 6,560,294 +0.08(+0.48%)
Nov 03, 2006 15.88 16.82 15.75 16.67 13,021,591 +0.57(+3.54%)
Nov 02, 2006 16.36 16.47 15.53 16.10 17,599,804 -0.33(-2.01%)
Nov 01, 2006 16.59 16.59 16.31 16.43 5,442,068 +0.05(+0.31%)
Oct 31, 2006 16.53 16.78 16.22 16.38 11,214,822 -0.13(-0.79%)
Oct 30, 2006 15.71 16.74 15.68 16.51 18,370,268 +0.88(+5.63%)
Oct 27, 2006 15.00 16.20 14.89 15.63 49,689,484 +0.80(+5.39%)
Oct 26, 2006 15.75 15.80 13.70 14.83 113,192,016 -4.68(-23.99%)
Oct 25, 2006 19.41 19.52 19.13 19.51 12,272,400 +0.10(+0.52%)
Oct 24, 2006 18.85 19.53 18.51 19.41 8,899,829 +0.54(+2.86%)
Oct 23, 2006 18.72 19.11 18.60 18.87 8,434,121 +0.60(+3.28%)
Oct 20, 2006 18.67 18.68 18.13 18.27 6,629,313 -0.35(-1.88%)
Oct 19, 2006 19.00 19.00 18.44 18.62 7,119,520 -0.45(-2.36%)
Oct 18, 2006 19.24 19.52 18.93 19.07 7,110,802 +0.05(+0.26%)
Oct 17, 2006 19.78 19.82 19.01 19.02 7,915,661 -0.82(-4.13%)
Oct 16, 2006 19.85 20.05 19.72 19.84 6,110,432 -0.06(-0.30%)
Oct 13, 2006 20.97 21.00 19.71 19.90 22,924,396 -1.59(-7.40%)
Oct 12, 2006 21.71 22.00 21.41 21.49 7,490,065 -0.11(-0.51%)
Oct 11, 2006 21.51 22.06 21.50 21.60 3,767,339 -0.05(-0.23%)
Oct 10, 2006 21.54 21.78 21.50 21.65 2,995,907 +0.14(+0.65%)
Oct 09, 2006 21.70 22.00 21.50 21.51 3,590,698 -0.27(-1.24%)
Oct 06, 2006 21.88 22.13 21.75 21.78 2,732,307 -0.30(-1.36%)
Oct 05, 2006 22.43 22.43 21.79 22.08 5,575,698 -0.07(-0.32%)
Oct 04, 2006 21.44 22.20 21.09 22.15 7,090,955 +0.95(+4.48%)
Oct 03, 2006 20.60 21.25 20.41 21.20 7,092,295 +0.61(+2.96%)
Oct 02, 2006 21.15 21.40 20.58 20.59 5,900,560 -0.49(-2.32%)
Sep 29, 2006 20.73 21.44 20.61 21.08 8,696,836 +0.49(+2.38%)
Sep 28, 2006 20.62 20.82 20.29 20.59 8,561,476 +0.38(+1.88%)
Sep 27, 2006 20.87 20.93 19.82 20.21 62,806,396 -6.11(-23.21%)
Sep 26, 2006 26.32 26.40 25.40 26.32 9,355,900 +0.25(+0.96%)
Sep 25, 2006 25.27 26.24 25.14 26.07 6,188,879 +1.04(+4.16%)
Sep 22, 2006 25.00 25.13 24.67 25.03 2,689,918 +0.10(+0.40%)
Sep 21, 2006 25.23 25.26 24.69 24.93 2,621,688 -0.14(-0.56%)
Sep 20, 2006 24.66 25.40 24.65 25.07 4,284,800 +1.07(+4.46%)
Sep 19, 2006 24.45 24.64 23.75 24.00 2,535,100 -0.23(-0.95%)
Sep 18, 2006 23.63 24.75 23.61 24.23 4,470,264 +0.76(+3.24%)
Sep 15, 2006 23.57 23.80 23.00 23.47 3,836,514 +0.08(+0.34%)
Sep 14, 2006 23.77 23.77 23.15 23.39 3,338,756 -0.33(-1.39%)
Sep 13, 2006 22.69 24.07 22.61 23.72 5,533,586 +1.10(+4.86%)
Sep 12, 2006 22.05 22.91 21.90 22.62 4,289,437 +0.47(+2.12%)
Sep 11, 2006 22.36 22.53 22.00 22.15 5,191,932 -0.40(-1.77%)
Sep 08, 2006 22.87 22.93 22.12 22.55 6,666,111 -0.13(-0.57%)
Sep 07, 2006 23.74 23.78 22.60 22.68 4,236,200 -1.17(-4.91%)
Sep 06, 2006 24.75 24.93 23.79 23.85 2,615,570 -0.78(-3.17%)
Sep 05, 2006 24.14 24.87 24.05 24.63 3,065,124 +0.44(+1.82%)
Sep 01, 2006 23.29 24.40 23.15 24.19 3,914,518 +0.99(+4.27%)
Aug 31, 2006 24.44 24.47 23.18 23.20 4,808,672 -1.30(-5.31%)
Aug 30, 2006 24.82 25.10 24.25 24.50 2,438,774 -0.34(-1.37%)
Aug 29, 2006 24.43 25.03 24.07 24.84 3,025,747 +0.28(+1.14%)
Aug 28, 2006 24.90 25.03 23.90 24.56 3,970,766 -0.90(-3.53%)
Aug 25, 2006 25.02 25.65 24.85 25.46 2,199,220 +0.53(+2.13%)
Aug 24, 2006 25.50 25.62 24.79 24.93 1,732,235 -0.37(-1.46%)
Aug 23, 2006 25.44 25.68 24.92 25.30 2,115,675 -0.06(-0.24%)
Aug 22, 2006 24.70 25.49 24.70 25.36 2,563,595 +0.66(+2.67%)
Aug 21, 2006 25.38 25.55 24.55 24.70 3,817,227 -0.76(-2.99%)
Aug 18, 2006 25.65 25.87 25.05 25.46 3,696,255 -0.25(-0.97%)
Aug 17, 2006 23.02 25.85 22.93 25.71 11,858,307 +2.66(+11.54%)
Aug 16, 2006 23.31 23.85 22.80 23.05 7,351,067 +0.02(+0.09%)
Aug 15, 2006 22.95 23.27 22.22 23.03 5,010,508 +0.11(+0.48%)
Aug 14, 2006 22.70 23.27 22.58 22.92 3,561,645 +0.45(+2.00%)
Aug 11, 2006 22.70 22.70 21.90 22.47 4,224,290 -0.22(-0.97%)
Aug 10, 2006 22.71 22.96 22.45 22.69 3,995,745 +0.38(+1.70%)
Aug 09, 2006 22.35 22.88 22.03 22.31 3,782,416 +0.33(+1.50%)
Aug 08, 2006 22.46 22.46 21.74 21.98 3,401,260 -0.39(-1.74%)
Aug 07, 2006 22.69 22.90 22.14 22.37 3,284,489 -0.41(-1.80%)
Aug 04, 2006 23.48 23.83 22.51 22.78 3,460,915 -0.32(-1.39%)
Aug 03, 2006 23.12 23.41 22.19 23.10 5,285,714 -0.27(-1.16%)
Aug 02, 2006 22.95 23.72 22.79 23.37 4,519,858 +0.41(+1.79%)
Aug 01, 2006 23.70 23.70 22.52 22.96 3,784,857 -0.72(-3.04%)
Jul 31, 2006 24.00 24.01 23.13 23.68 3,389,542 -0.45(-1.86%)
Jul 28, 2006 23.96 24.25 23.71 24.13 2,245,401 +0.26(+1.09%)
Jul 27, 2006 23.87 24.35 23.78 23.87 2,564,364 +0.10(+0.42%)
Jul 26, 2006 24.25 24.25 23.70 23.77 3,704,919 -0.61(-2.50%)
Jul 25, 2006 24.43 24.89 23.92 24.38 2,961,201 -0.06(-0.25%)
Jul 24, 2006 23.37 24.47 23.34 24.44 2,606,344 +1.07(+4.58%)
Jul 21, 2006 23.43 23.90 22.77 23.37 3,967,596 -0.25(-1.06%)
Jul 20, 2006 24.11 24.29 23.48 23.62 3,032,999 -0.57(-2.36%)
Jul 19, 2006 23.34 24.30 23.25 24.19 2,884,560 +0.98(+4.22%)
Jul 18, 2006 23.27 23.80 22.83 23.21 3,483,516 -0.06(-0.26%)
Jul 17, 2006 23.30 23.50 22.97 23.27 2,965,670 -0.09(-0.39%)
Jul 14, 2006 22.91 23.50 22.73 23.36 4,692,767 +0.36(+1.57%)
Jul 13, 2006 21.95 23.59 21.85 23.00 8,911,829 +0.94(+4.26%)
Jul 12, 2006 21.92 22.45 21.68 22.06 5,802,853 +0.11(+0.50%)
Jul 11, 2006 21.41 22.23 21.40 21.95 5,476,316 +0.45(+2.09%)
Jul 10, 2006 21.88 21.96 21.17 21.50 5,244,590 -0.29(-1.33%)
Jul 07, 2006 21.58 22.07 21.24 21.79 4,482,855 +0.14(+0.65%)
Jul 06, 2006 22.20 22.27 21.42 21.65 4,035,087 -0.62(-2.78%)
Jul 05, 2006 22.92 23.16 21.97 22.27 4,832,274 -0.93(-4.01%)
Jul 03, 2006 23.39 23.39 22.83 23.20 1,714,105 -0.20(-0.85%)
Jun 30, 2006 23.35 23.60 22.83 23.40 6,253,392 +0.00(+0.00%)
Jun 29, 2006 23.01 23.40 21.88 23.40 23,347,100 -1.61(-6.44%)
Jun 28, 2006 25.49 25.50 24.54 25.01 6,461,512 -0.33(-1.30%)
Jun 27, 2006 26.09 26.48 25.21 25.34 2,591,585 -0.84(-3.21%)
Jun 26, 2006 26.70 26.70 25.92 26.18 2,927,000 -0.49(-1.84%)
Jun 23, 2006 25.93 26.92 25.85 26.67 2,790,100 +0.53(+2.03%)
Jun 22, 2006 25.92 26.16 25.39 26.14 2,147,726 +0.12(+0.46%)
Jun 21, 2006 25.05 26.44 24.86 26.02 3,401,044 +1.05(+4.21%)
Jun 20, 2006 25.47 25.99 24.96 24.97 2,221,560 -0.56(-2.19%)
Jun 19, 2006 25.93 26.30 25.19 25.53 2,889,194 -0.40(-1.54%)
Jun 16, 2006 25.96 26.15 25.66 25.93 2,449,823 -0.15(-0.58%)
Jun 15, 2006 25.30 26.48 25.29 26.08 5,807,759 +0.83(+3.29%)
Jun 14, 2006 26.09 26.39 24.47 25.25 6,368,943 -0.87(-3.33%)
Jun 13, 2006 26.05 26.51 25.83 26.12 2,641,787 +0.07(+0.27%)
Jun 12, 2006 27.09 27.10 26.00 26.05 2,421,398 -0.87(-3.23%)
Jun 09, 2006 27.11 28.19 26.84 26.92 3,899,586 -0.03(-0.11%)
Jun 08, 2006 26.42 27.06 25.60 26.95 4,100,069 +0.34(+1.28%)
Jun 07, 2006 27.19 27.73 26.49 26.61 2,945,908 -0.49(-1.81%)
Jun 06, 2006 27.80 28.00 26.93 27.10 3,061,686 -0.56(-2.02%)
Jun 05, 2006 28.31 28.55 27.62 27.66 2,746,818 -0.73(-2.57%)
Jun 02, 2006 28.98 29.18 28.18 28.39 2,974,259 -0.48(-1.66%)
Jun 01, 2006 26.22 28.87 26.22 28.87 6,784,287 +2.65(+10.11%)
May 31, 2006 26.60 27.00 26.11 26.22 3,829,699 -0.34(-1.28%)
May 30, 2006 26.32 27.11 26.06 26.56 2,647,189 +0.09(+0.34%)
May 26, 2006 26.80 26.80 25.97 26.47 1,439,435 -0.17(-0.64%)
May 25, 2006 26.01 26.84 25.60 26.64 3,263,108 +0.40(+1.52%)
May 24, 2006 26.52 26.73 25.24 26.24 3,478,261 -0.40(-1.50%)
May 23, 2006 26.67 27.36 26.62 26.64 2,755,552 +0.03(+0.11%)
May 22, 2006 27.77 27.77 26.26 26.61 3,007,361 -1.33(-4.76%)
May 19, 2006 27.05 28.26 26.84 27.94 4,235,758 +0.88(+3.25%)
May 18, 2006 28.28 28.42 26.99 27.06 4,183,519 -1.08(-3.84%)
May 17, 2006 29.18 29.30 28.01 28.14 2,479,690 -1.01(-3.46%)
May 16, 2006 28.99 29.36 28.74 29.15 1,786,113 +0.00(+0.00%)
May 15, 2006 29.30 29.81 28.88 29.15 1,900,003 -0.37(-1.25%)
May 12, 2006 29.85 29.95 29.37 29.52 2,248,469 -0.51(-1.70%)
May 11, 2006 31.73 31.80 29.70 30.03 3,086,647 -1.50(-4.76%)
May 10, 2006 31.96 32.01 31.38 31.53 2,197,999 -0.44(-1.38%)
May 09, 2006 32.06 32.20 31.75 31.97 2,944,706 -0.30(-0.93%)
May 08, 2006 31.40 32.48 31.25 32.27 3,194,661 +0.92(+2.93%)
May 05, 2006 31.29 32.09 31.18 31.35 3,919,214 +0.38(+1.23%)
May 04, 2006 30.75 31.45 30.13 30.97 4,443,161 +0.15(+0.49%)
May 03, 2006 28.82 30.86 28.82 30.82 2,891,444 +1.05(+3.53%)
May 02, 2006 30.01 30.05 29.42 29.77 2,487,446 -0.15(-0.50%)
May 01, 2006 29.55 30.28 29.48 29.92 1,848,710 +0.53(+1.80%)
Apr 28, 2006 29.78 30.14 29.23 29.39 1,583,400 -0.46(-1.54%)
Apr 27, 2006 30.20 30.39 29.76 29.85 2,141,497 -0.40(-1.32%)
Apr 26, 2006 30.32 30.46 29.88 30.25 2,174,387 -0.17(-0.56%)
Apr 25, 2006 29.97 31.00 29.80 30.42 4,380,586 +0.70(+2.36%)
Apr 24, 2006 29.21 29.99 28.85 29.72 2,537,872 +0.46(+1.57%)
Apr 21, 2006 30.09 30.30 29.12 29.26 2,497,894 -0.90(-2.98%)
Apr 20, 2006 29.76 30.30 29.63 30.16 3,265,429 +0.43(+1.45%)
Apr 19, 2006 28.60 29.85 28.60 29.73 3,934,852 +0.92(+3.19%)
Apr 18, 2006 28.32 28.87 27.92 28.81 5,706,033 +0.30(+1.05%)
Apr 17, 2006 28.82 29.10 28.16 28.51 7,398,179 -2.04(-6.68%)
Apr 13, 2006 29.55 31.03 29.35 30.55 3,384,251 +0.87(+2.93%)
Apr 12, 2006 29.74 29.75 29.28 29.68 1,685,845 -0.06(-0.20%)
Apr 11, 2006 29.78 30.98 29.35 29.74 7,136,573 -0.11(-0.37%)
Apr 10, 2006 27.33 30.35 27.29 29.85 11,333,814 +2.42(+8.82%)
Apr 07, 2006 27.95 28.02 27.25 27.43 2,627,359 -0.53(-1.90%)
Apr 06, 2006 28.03 28.15 27.77 27.96 1,912,411 -0.19(-0.67%)
Apr 05, 2006 27.39 28.20 27.31 28.15 3,734,652 +0.75(+2.74%)
Apr 04, 2006 27.93 28.10 27.21 27.40 3,229,466 -0.51(-1.83%)
Apr 03, 2006 27.98 28.10 27.80 27.91 2,595,054 -0.07(-0.25%)
Mar 31, 2006 27.68 28.10 27.55 27.98 2,726,310 +0.22(+0.79%)
Mar 30, 2006 28.05 28.18 27.60 27.76 3,869,071 -0.43(-1.53%)
Mar 29, 2006 27.95 28.27 27.53 28.19 11,272,522 -0.62(-2.15%)
Mar 28, 2006 28.88 29.48 28.71 28.81 5,689,240 +0.01(+0.03%)
Mar 27, 2006 28.50 29.05 28.50 28.80 2,234,787 +0.21(+0.73%)
Mar 24, 2006 29.42 29.45 28.50 28.59 2,982,047 -0.73(-2.49%)
Mar 23, 2006 29.10 29.65 28.58 29.32 2,158,100 +0.21(+0.72%)
Mar 22, 2006 28.41 29.26 28.30 29.11 3,418,400 +0.58(+2.03%)
Mar 21, 2006 29.55 29.60 28.33 28.53 2,920,641 -0.97(-3.29%)
Mar 20, 2006 29.65 29.77 29.36 29.50 3,207,458 +0.19(+0.65%)
Mar 17, 2006 29.00 29.31 28.53 29.31 3,465,278 +0.82(+2.88%)
Mar 16, 2006 27.85 28.97 27.71 28.49 3,647,025 +0.79(+2.85%)
Mar 15, 2006 27.44 27.82 27.25 27.70 2,375,266 +0.36(+1.32%)
Mar 14, 2006 27.43 27.46 26.95 27.34 2,087,492 -0.12(-0.44%)
Mar 13, 2006 27.26 27.78 27.26 27.46 1,078,934 +0.13(+0.48%)
Mar 10, 2006 26.88 27.56 26.48 27.33 2,344,268 +0.13(+0.48%)
Mar 09, 2006 28.08 28.49 27.19 27.20 2,018,245 -0.77(-2.75%)
Mar 08, 2006 27.36 28.21 27.35 27.97 2,189,341 +0.40(+1.45%)
Mar 07, 2006 28.30 28.34 27.20 27.57 1,729,386 -0.78(-2.75%)
Mar 06, 2006 29.00 29.07 28.20 28.35 1,573,963 -0.66(-2.28%)
Mar 03, 2006 28.00 29.28 28.00 29.01 3,339,778 +0.76(+2.69%)
Mar 02, 2006 28.37 28.99 27.89 28.25 3,523,154 +0.11(+0.39%)
Mar 01, 2006 26.95 28.36 26.92 28.14 4,787,735 +1.27(+4.73%)
Feb 28, 2006 26.45 26.95 26.20 26.87 2,252,411 +0.42(+1.59%)
Feb 27, 2006 26.41 26.91 26.15 26.45 2,284,711 +0.02(+0.08%)
Feb 24, 2006 26.50 26.75 26.20 26.43 1,776,943 -0.07(-0.26%)
Feb 23, 2006 25.25 26.82 25.25 26.50 4,528,097 +1.18(+4.66%)
Feb 22, 2006 25.00 25.35 24.78 25.32 3,242,361 +0.27(+1.08%)
Feb 21, 2006 25.00 25.24 24.85 25.05 2,389,003 -0.04(-0.16%)
Feb 17, 2006 25.42 25.50 24.92 25.09 3,716,165 -0.46(-1.80%)
Feb 16, 2006 25.88 25.97 25.25 25.55 4,756,000 -0.44(-1.69%)
Feb 15, 2006 26.23 26.28 25.80 25.99 2,729,662 -0.31(-1.18%)
Feb 14, 2006 26.57 27.09 26.25 26.30 3,206,192 -0.25(-0.94%)
Feb 13, 2006 26.15 26.73 26.06 26.55 2,762,621 +0.05(+0.19%)
Feb 10, 2006 26.90 26.94 26.06 26.50 2,973,573 -0.39(-1.45%)
Feb 09, 2006 27.43 27.70 26.74 26.89 3,981,015 -0.47(-1.72%)
Feb 08, 2006 27.13 27.50 26.65 27.36 2,688,216 +0.32(+1.18%)
Feb 07, 2006 28.10 28.13 26.52 27.04 5,193,401 -1.16(-4.11%)
Feb 06, 2006 28.54 28.68 28.13 28.20 2,714,655 -0.12(-0.42%)
Feb 03, 2006 28.03 28.64 27.49 28.32 3,044,511 +0.24(+0.85%)
Feb 02, 2006 29.21 29.48 28.00 28.08 3,914,689 -1.14(-3.90%)
Feb 01, 2006 28.46 29.71 28.37 29.22 3,495,917 +0.35(+1.21%)
Jan 31, 2006 28.52 29.06 27.92 28.87 3,747,411 +0.21(+0.74%)
Jan 30, 2006 28.14 29.04 27.85 28.66 3,750,951 +0.40(+1.42%)
Jan 27, 2006 28.32 29.03 28.25 28.26 2,743,401 -0.06(-0.21%)
Jan 26, 2006 27.64 28.56 27.46 28.32 4,544,302 +1.01(+3.70%)
Jan 25, 2006 27.22 27.57 26.51 27.31 6,486,132 +0.11(+0.40%)
Jan 24, 2006 27.91 28.01 26.70 27.20 5,448,741 -0.72(-2.58%)
Jan 23, 2006 28.74 28.74 27.72 27.92 3,834,087 -0.67(-2.34%)
Jan 20, 2006 29.67 30.11 28.52 28.59 5,222,991 -0.65(-2.22%)
Jan 19, 2006 29.14 29.34 28.85 29.24 2,027,418 +0.34(+1.18%)
Jan 18, 2006 28.27 29.06 28.27 28.90 3,306,016 -0.37(-1.26%)
Jan 17, 2006 28.25 29.28 28.14 29.27 5,289,173 +0.43(+1.49%)
Jan 13, 2006 29.37 29.44 28.43 28.84 14,390,702 -1.05(-3.51%)
Jan 12, 2006 30.66 30.80 29.77 29.89 3,242,600 -0.93(-3.02%)
Jan 11, 2006 30.45 31.05 30.08 30.82 3,150,775 +0.35(+1.15%)
Jan 10, 2006 29.40 30.97 29.40 30.47 4,797,002 +0.85(+2.87%)
Jan 09, 2006 30.26 30.26 29.36 29.62 4,514,427 -0.46(-1.53%)
Jan 06, 2006 29.41 30.08 29.15 30.08 4,327,941 +1.03(+3.55%)
Jan 05, 2006 28.80 29.79 28.80 29.05 5,825,230 +0.25(+0.87%)
Jan 04, 2006 27.98 28.83 27.80 28.80 4,661,592 +0.75(+2.67%)
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.