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 (%)
Jul 31, 2007 21.07 21.24 20.75 20.82 1,970,800 -0.23(-1.09%)
Jul 30, 2007 21.66 21.66 20.90 21.05 2,401,800 -0.45(-2.09%)
Jul 27, 2007 21.87 22.25 21.42 21.50 2,003,466 -0.32(-1.47%)
Jul 26, 2007 22.00 22.43 21.30 21.82 2,086,007 -0.26(-1.18%)
Jul 25, 2007 22.00 22.23 21.80 22.08 1,653,604 -0.07(-0.32%)
Jul 24, 2007 21.71 22.35 21.59 22.15 3,020,200 +0.43(+1.98%)
Jul 23, 2007 22.08 22.19 21.51 21.72 2,018,500 -0.46(-2.07%)
Jul 20, 2007 21.86 22.20 21.73 22.18 2,220,600 +0.48(+2.21%)
Jul 19, 2007 21.73 21.77 21.38 21.70 1,931,400 +0.20(+0.93%)
Jul 18, 2007 21.65 21.67 21.35 21.50 1,610,600 -0.34(-1.56%)
Jul 17, 2007 21.52 21.95 21.35 21.84 2,057,800 +0.29(+1.35%)
Jul 16, 2007 21.86 21.86 21.11 21.55 1,779,300 +0.17(+0.80%)
Jul 13, 2007 21.72 21.72 21.31 21.38 1,993,100 -0.32(-1.47%)
Jul 12, 2007 21.40 21.70 21.26 21.70 2,426,900 +0.44(+2.07%)
Jul 11, 2007 21.24 21.37 20.95 21.26 1,902,600 +0.11(+0.52%)
Jul 10, 2007 20.97 21.22 20.88 21.15 1,905,800 +0.18(+0.86%)
Jul 09, 2007 22.15 21.44 20.87 20.97 2,969,500 -0.51(-2.37%)
Jul 06, 2007 21.55 21.60 21.31 21.48 1,269,100 -0.12(-0.56%)
Jul 05, 2007 21.75 21.76 21.41 21.60 1,583,300 -0.23(-1.05%)
Jul 03, 2007 21.71 21.86 21.71 21.83 847,100 +0.08(+0.37%)
Jul 02, 2007 22.00 22.07 21.68 21.75 2,877,600 -0.53(-2.38%)
Jun 29, 2007 22.37 22.68 22.00 22.28 2,546,100 -0.09(-0.40%)
Jun 28, 2007 23.70 23.75 22.19 22.37 9,320,200 -1.82(-7.52%)
Jun 27, 2007 23.15 24.50 23.11 24.19 3,453,520 +0.83(+3.55%)
Jun 26, 2007 23.42 23.75 23.17 23.36 2,175,600 -0.08(-0.34%)
Jun 25, 2007 23.78 24.11 23.41 23.44 958,800 -0.42(-1.76%)
Jun 22, 2007 24.35 24.35 23.64 23.86 1,080,000 -0.36(-1.49%)
Jun 21, 2007 23.80 24.22 23.71 24.22 1,179,400 +0.42(+1.76%)
Jun 20, 2007 23.40 24.37 23.40 23.80 1,961,600 +0.38(+1.62%)
Jun 19, 2007 23.13 23.58 23.05 23.42 2,769,600 +0.15(+0.64%)
Jun 18, 2007 23.24 23.46 23.16 23.27 791,500 -0.01(-0.04%)
Jun 15, 2007 23.50 23.75 23.22 23.28 1,185,200 -0.07(-0.30%)
Jun 14, 2007 23.45 23.98 23.28 23.35 2,468,600 +0.01(+0.04%)
Jun 13, 2007 23.35 23.98 22.79 23.34 1,947,000 +0.11(+0.47%)
Jun 12, 2007 23.50 23.83 23.03 23.23 2,618,000 -0.41(-1.73%)
Jun 11, 2007 23.85 24.39 23.50 23.64 1,503,988 -0.10(-0.42%)
Jun 08, 2007 23.58 23.94 23.53 23.74 1,230,900 +0.08(+0.34%)
Jun 07, 2007 24.17 24.55 23.55 23.66 2,611,068 -0.51(-2.11%)
Jun 06, 2007 24.21 24.59 24.13 24.17 2,210,998 -0.16(-0.66%)
Jun 05, 2007 24.38 24.74 24.25 24.33 3,120,810 -0.09(-0.37%)
Jun 04, 2007 24.58 24.79 24.10 24.42 2,548,845 -0.15(-0.61%)
Jun 01, 2007 25.22 25.25 24.40 24.57 8,579,200 +0.01(+0.04%)
May 31, 2007 23.59 24.73 23.60 24.56 5,020,780 +1.61(+7.02%)
May 30, 2007 22.26 23.05 22.26 22.95 2,597,300 +0.69(+3.10%)
May 29, 2007 22.05 22.50 22.05 22.26 1,062,760 +0.35(+1.60%)
May 25, 2007 22.01 22.28 21.71 21.91 1,379,450 -0.02(-0.09%)
May 24, 2007 22.96 22.96 21.83 21.93 2,275,006 -1.12(-4.86%)
May 23, 2007 23.30 23.44 22.97 23.05 1,261,900 -0.23(-0.99%)
May 22, 2007 23.17 23.50 22.90 23.28 3,880,710 +0.75(+3.33%)
May 21, 2007 22.58 22.76 22.45 22.53 2,381,680 -0.04(-0.18%)
May 18, 2007 22.12 22.57 22.12 22.57 2,170,600 +0.41(+1.85%)
May 17, 2007 22.18 22.28 21.91 22.16 905,600 -0.01(-0.05%)
May 16, 2007 21.94 22.19 21.71 22.17 1,145,500 +0.22(+1.00%)
May 15, 2007 22.49 22.50 21.95 21.95 1,559,480 -0.54(-2.40%)
May 14, 2007 22.65 22.93 22.39 22.49 3,235,636 -0.26(-1.14%)
May 11, 2007 22.28 22.83 22.17 22.75 1,323,800 +0.45(+2.02%)
May 10, 2007 22.15 22.75 21.90 22.30 2,599,610 +0.00(+0.00%)
May 09, 2007 22.20 22.45 21.84 22.30 1,405,832 +0.10(+0.45%)
May 08, 2007 22.52 22.70 21.91 22.20 2,382,399 -0.19(-0.85%)
May 07, 2007 21.48 22.54 21.43 22.39 2,790,500 +0.79(+3.66%)
May 04, 2007 21.29 21.66 21.14 21.60 1,568,481 +0.32(+1.50%)
May 03, 2007 21.00 21.28 20.79 21.28 2,016,290 +0.47(+2.26%)
May 02, 2007 20.56 20.85 20.45 20.81 2,410,400 +0.22(+1.07%)
May 01, 2007 21.11 21.12 20.50 20.59 2,733,780 -0.55(-2.60%)
Apr 30, 2007 21.74 21.94 21.11 21.14 1,484,660 -0.66(-3.03%)
Apr 27, 2007 21.77 21.93 21.55 21.80 1,232,100 -0.08(-0.37%)
Apr 26, 2007 22.02 22.12 21.70 21.88 1,336,100 -0.26(-1.17%)
Apr 25, 2007 21.86 22.16 21.79 22.14 1,272,250 +0.29(+1.33%)
Apr 24, 2007 22.10 22.22 21.67 21.85 2,003,300 -0.35(-1.58%)
Apr 23, 2007 22.23 22.35 22.08 22.20 1,255,485 +0.03(+0.14%)
Apr 20, 2007 22.28 22.36 22.01 22.17 1,373,400 +0.00(+0.00%)
Apr 19, 2007 23.00 23.00 22.10 22.17 2,059,700 -0.53(-2.33%)
Apr 18, 2007 22.65 22.93 22.43 22.70 1,550,282 +0.04(+0.18%)
Apr 17, 2007 22.32 22.68 22.27 22.66 1,819,800 +0.47(+2.12%)
Apr 16, 2007 22.34 22.34 22.05 22.19 2,635,120 -0.16(-0.72%)
Apr 13, 2007 22.50 22.50 22.02 22.35 1,989,700 -0.05(-0.22%)
Apr 12, 2007 21.40 22.43 21.38 22.40 3,430,800 +0.94(+4.38%)
Apr 11, 2007 21.70 21.91 21.34 21.46 1,479,400 -0.24(-1.11%)
Apr 10, 2007 21.88 21.89 21.35 21.70 3,337,852 -0.17(-0.78%)
Apr 09, 2007 22.10 22.12 21.60 21.87 2,051,300 -0.13(-0.59%)
Apr 05, 2007 22.10 22.14 21.95 22.00 1,221,500 -0.15(-0.68%)
Apr 04, 2007 22.03 22.45 22.01 22.15 1,687,300 +0.03(+0.14%)
Apr 03, 2007 22.33 22.50 22.04 22.12 2,653,300 -0.19(-0.85%)
Apr 02, 2007 22.93 22.93 22.31 22.31 2,149,900 -0.62(-2.70%)
Mar 30, 2007 23.90 24.05 22.08 22.93 7,234,000 -0.21(-0.91%)
Mar 29, 2007 23.70 23.70 22.75 23.14 3,116,496 -0.38(-1.62%)
Mar 28, 2007 23.63 23.63 23.14 23.52 1,723,200 -0.18(-0.76%)
Mar 27, 2007 23.97 23.97 23.66 23.70 2,301,200 -0.08(-0.34%)
Mar 26, 2007 24.22 24.37 23.74 23.78 1,701,200 -0.46(-1.90%)
Mar 23, 2007 24.16 24.41 23.92 24.24 1,279,999 +0.09(+0.37%)
Mar 22, 2007 23.77 24.48 23.64 24.15 1,944,400 +0.32(+1.34%)
Mar 21, 2007 23.10 24.08 22.89 23.83 2,536,800 +0.85(+3.70%)
Mar 20, 2007 22.91 23.10 22.56 22.98 1,470,000 +0.07(+0.31%)
Mar 19, 2007 22.67 23.04 22.53 22.91 1,056,200 +0.27(+1.19%)
Mar 16, 2007 22.52 22.82 22.51 22.64 1,090,700 +0.12(+0.53%)
Mar 15, 2007 22.40 22.83 22.27 22.52 2,115,300 +0.00(+0.00%)
Mar 14, 2007 22.70 22.88 22.37 22.52 2,008,900 -0.19(-0.84%)
Mar 13, 2007 22.94 22.92 21.99 22.71 1,157,200 -0.23(-1.00%)
Mar 12, 2007 22.99 23.15 22.60 22.94 1,217,800 +0.27(+1.19%)
Mar 09, 2007 22.32 22.77 22.25 22.67 1,614,100 +0.37(+1.66%)
Mar 08, 2007 21.87 22.50 21.87 22.30 1,833,600 +0.60(+2.76%)
Mar 07, 2007 22.23 22.35 21.55 21.70 2,776,500 -0.42(-1.90%)
Mar 06, 2007 22.15 22.36 21.71 22.12 1,713,000 +0.41(+1.89%)
Mar 05, 2007 21.25 21.90 21.22 21.71 1,824,700 -0.30(-1.36%)
Mar 02, 2007 22.52 22.72 21.87 22.01 1,534,400 -0.70(-3.08%)
Mar 01, 2007 21.89 22.79 21.30 22.71 1,567,654 +0.26(+1.16%)
Feb 28, 2007 22.81 22.95 22.36 22.45 2,008,400 -0.40(-1.75%)
Feb 27, 2007 23.49 23.72 22.50 22.85 2,066,700 -0.94(-3.95%)
Feb 26, 2007 24.07 24.50 23.75 23.79 2,574,402 +0.19(+0.81%)
Feb 23, 2007 23.67 24.29 23.00 23.60 1,704,700 -0.05(-0.21%)
Feb 22, 2007 23.76 24.13 23.59 23.65 1,280,300 -0.30(-1.25%)
Feb 21, 2007 24.27 24.48 23.92 23.95 1,169,700 -0.44(-1.80%)
Feb 20, 2007 24.00 24.71 23.96 24.39 1,598,200 +0.39(+1.63%)
Feb 16, 2007 23.67 24.00 23.55 24.00 1,889,300 +0.19(+0.80%)
Feb 15, 2007 24.24 24.54 23.77 23.81 2,686,600 -0.42(-1.73%)
Feb 14, 2007 24.29 25.00 24.02 24.23 2,702,385 -0.04(-0.16%)
Feb 13, 2007 25.00 25.15 24.16 24.27 3,107,229 -0.31(-1.26%)
Feb 12, 2007 24.00 24.75 23.84 24.58 3,689,145 +0.58(+2.42%)
Feb 09, 2007 24.19 24.34 23.74 24.00 3,942,300 -0.10(-0.41%)
Feb 08, 2007 23.24 24.22 23.13 24.10 2,669,200 +0.75(+3.21%)
Feb 07, 2007 22.84 23.73 22.70 23.35 3,449,200 +0.52(+2.28%)
Feb 06, 2007 22.98 22.98 22.48 22.83 2,660,600 +0.29(+1.29%)
Feb 05, 2007 22.78 22.87 22.53 22.54 2,495,500 -0.14(-0.62%)
Feb 02, 2007 22.79 22.95 22.49 22.68 2,071,800 -0.12(-0.53%)
Feb 01, 2007 22.89 22.89 22.57 22.80 1,851,500 +0.07(+0.31%)
Jan 31, 2007 22.22 22.75 22.05 22.73 2,327,700 +0.01(+0.04%)
Jan 30, 2007 22.14 22.80 22.14 22.72 2,432,900 +0.52(+2.34%)
Jan 29, 2007 22.34 22.53 21.93 22.20 1,662,500 -0.04(-0.18%)
Jan 26, 2007 22.30 22.39 22.00 22.24 1,413,800 -0.01(-0.04%)
Jan 25, 2007 22.00 22.27 21.96 22.25 2,052,900 +0.20(+0.91%)
Jan 24, 2007 21.74 22.19 21.74 22.05 1,299,200 +0.32(+1.47%)
Jan 23, 2007 21.80 21.94 21.54 21.73 2,549,300 -0.06(-0.28%)
Jan 22, 2007 21.69 22.00 21.58 21.79 3,007,800 +0.10(+0.46%)
Jan 19, 2007 21.46 21.81 21.30 21.69 3,929,100 +0.73(+3.48%)
Jan 18, 2007 22.48 22.48 20.71 20.96 5,134,500 -1.52(-6.76%)
Jan 17, 2007 22.36 22.59 22.22 22.48 1,841,000 +0.30(+1.35%)
Jan 16, 2007 21.96 22.44 21.95 22.18 1,257,800 +0.02(+0.09%)
Jan 12, 2007 22.45 22.45 21.88 22.16 2,048,900 -0.21(-0.94%)
Jan 11, 2007 22.00 22.65 22.00 22.37 2,963,700 +0.26(+1.18%)
Jan 10, 2007 22.02 22.34 21.96 22.11 2,058,000 +0.00(+0.00%)
Jan 09, 2007 22.09 22.39 21.90 22.11 2,806,100 -0.23(-1.03%)
Jan 08, 2007 22.23 22.59 22.00 22.34 2,694,800 +0.10(+0.45%)
Jan 05, 2007 22.37 22.50 22.10 22.24 2,014,900 -0.43(-1.90%)
Jan 04, 2007 22.88 22.88 21.61 22.67 2,916,300 +0.50(+2.26%)
Jan 03, 2007 22.91 23.10 21.76 22.17 3,729,400 -0.83(-3.61%)
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%)
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.