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, 2008 21.10 21.14 20.49 20.57 1,720,054 -0.54(-2.56%)
Apr 29, 2008 20.52 21.14 20.52 21.11 1,930,559 +0.45(+2.18%)
Apr 28, 2008 20.59 20.87 20.47 20.66 1,035,656 +0.05(+0.24%)
Apr 25, 2008 20.53 20.70 20.23 20.61 1,092,290 +0.00(+0.00%)
Apr 24, 2008 20.21 20.80 20.10 20.61 1,405,627 +0.25(+1.23%)
Apr 23, 2008 19.84 20.70 19.77 20.36 1,489,934 +0.51(+2.57%)
Apr 22, 2008 19.61 19.87 19.43 19.85 1,912,630 +0.33(+1.69%)
Apr 21, 2008 19.68 19.69 19.14 19.52 1,422,982 -0.17(-0.86%)
Apr 18, 2008 19.86 20.00 19.67 19.69 1,516,672 +0.06(+0.31%)
Apr 17, 2008 19.22 19.68 19.15 19.63 1,173,269 +0.27(+1.39%)
Apr 16, 2008 19.02 19.46 18.94 19.36 1,485,436 +0.40(+2.11%)
Apr 15, 2008 19.18 19.24 18.76 18.96 1,723,507 -0.21(-1.10%)
Apr 14, 2008 19.40 19.65 19.14 19.17 1,497,821 -0.17(-0.88%)
Apr 11, 2008 19.62 19.83 19.15 19.34 1,177,893 -0.63(-3.15%)
Apr 10, 2008 19.72 20.00 19.70 19.97 1,544,060 +0.16(+0.81%)
Apr 09, 2008 20.12 20.38 19.57 19.81 3,033,248 -0.47(-2.32%)
Apr 08, 2008 20.12 20.59 19.90 20.28 1,456,200 +0.14(+0.70%)
Apr 07, 2008 20.27 20.45 20.04 20.14 1,634,700 -0.18(-0.89%)
Apr 04, 2008 20.13 20.47 19.87 20.32 1,346,707 +0.12(+0.59%)
Apr 03, 2008 20.29 20.60 20.02 20.20 2,122,182 -0.02(-0.10%)
Apr 02, 2008 19.98 20.76 19.86 20.22 4,210,288 +0.18(+0.90%)
Apr 01, 2008 18.54 20.10 18.37 20.04 5,047,421 +1.65(+8.97%)
Mar 31, 2008 18.34 18.66 17.97 18.39 2,733,225 -0.10(-0.54%)
Mar 28, 2008 18.48 18.93 18.00 18.49 5,565,416 +0.96(+5.48%)
Mar 27, 2008 18.13 18.13 17.50 17.53 2,755,520 -0.52(-2.88%)
Mar 26, 2008 18.10 18.19 17.66 18.05 2,115,750 -0.15(-0.82%)
Mar 25, 2008 18.29 18.44 17.50 18.20 2,911,000 -0.15(-0.82%)
Mar 24, 2008 17.04 18.41 17.00 18.35 4,641,516 +1.29(+7.56%)
Mar 21, 2008 16.82 17.10 16.69 17.06 3,045,612 +0.00(+0.00%)
Mar 20, 2008 16.82 17.10 16.69 17.06 3,045,612 +0.24(+1.43%)
Mar 19, 2008 17.04 17.28 16.78 16.82 3,466,059 -0.22(-1.29%)
Mar 18, 2008 16.66 17.13 16.66 17.04 6,501,530 +0.46(+2.77%)
Mar 17, 2008 16.77 17.05 16.53 16.58 3,130,708 -0.47(-2.76%)
Mar 14, 2008 17.57 17.57 17.00 17.05 2,930,624 -0.37(-2.12%)
Mar 13, 2008 17.01 17.53 16.89 17.42 2,878,344 +0.27(+1.57%)
Mar 12, 2008 17.22 17.48 17.13 17.15 2,434,500 -0.13(-0.75%)
Mar 11, 2008 17.55 17.96 17.02 17.28 3,799,448 -0.04(-0.23%)
Mar 10, 2008 17.24 17.64 17.24 17.32 1,684,360 +0.00(+0.00%)
Mar 07, 2008 17.24 17.74 17.19 17.32 1,605,200 -0.14(-0.80%)
Mar 06, 2008 17.75 17.90 17.39 17.46 1,080,200 -0.24(-1.36%)
Mar 05, 2008 17.43 17.82 17.24 17.70 1,648,482 +0.27(+1.55%)
Mar 04, 2008 17.33 17.50 17.09 17.43 1,381,238 +0.06(+0.35%)
Mar 03, 2008 17.73 17.79 17.15 17.37 2,241,655 -0.46(-2.58%)
Feb 29, 2008 17.98 17.98 17.60 17.83 1,641,722 -0.06(-0.34%)
Feb 28, 2008 18.26 18.31 17.78 17.89 1,539,166 -0.45(-2.45%)
Feb 27, 2008 18.10 18.54 18.10 18.34 1,100,025 +0.06(+0.33%)
Feb 26, 2008 18.12 18.53 18.12 18.28 1,371,800 -0.03(-0.16%)
Feb 25, 2008 18.20 18.40 18.04 18.31 1,508,227 +0.07(+0.38%)
Feb 22, 2008 18.27 18.37 17.92 18.24 1,458,734 +0.06(+0.33%)
Feb 21, 2008 18.11 18.62 18.04 18.18 2,230,793 +0.10(+0.55%)
Feb 20, 2008 18.03 18.18 17.86 18.08 2,467,129 -0.05(-0.28%)
Feb 19, 2008 18.21 18.53 18.00 18.13 2,308,556 +0.01(+0.06%)
Feb 18, 2008 18.01 18.22 18.00 18.12 0 +0.00(+0.00%)
Feb 15, 2008 18.01 18.22 18.00 18.12 1,512,649 +0.00(+0.00%)
Feb 14, 2008 18.54 18.55 18.01 18.12 1,355,475 -0.49(-2.63%)
Feb 13, 2008 18.10 18.79 18.10 18.61 1,341,853 +0.51(+2.82%)
Feb 12, 2008 18.35 18.47 17.89 18.10 1,671,313 -0.14(-0.77%)
Feb 11, 2008 18.18 18.42 18.08 18.24 1,314,454 +0.04(+0.22%)
Feb 08, 2008 18.04 18.64 18.00 18.20 1,688,970 +0.02(+0.11%)
Feb 07, 2008 18.17 18.37 17.97 18.18 1,613,334 -0.08(-0.44%)
Feb 06, 2008 18.82 18.86 18.18 18.26 1,705,050 -0.42(-2.25%)
Feb 05, 2008 19.09 19.17 18.60 18.68 2,324,415 -0.65(-3.36%)
Feb 04, 2008 19.13 19.50 19.04 19.33 1,653,117 +0.19(+0.99%)
Feb 01, 2008 18.93 19.35 18.80 19.14 2,375,808 +0.47(+2.52%)
Jan 31, 2008 17.70 19.06 17.70 18.67 3,235,999 +0.63(+3.49%)
Jan 30, 2008 17.72 18.57 17.51 18.04 3,085,945 +0.46(+2.62%)
Jan 29, 2008 17.92 18.29 17.56 17.58 2,802,620 -0.25(-1.37%)
Jan 28, 2008 17.73 18.01 17.49 17.82 2,264,293 -0.12(-0.70%)
Jan 25, 2008 18.27 18.50 17.88 17.95 3,840,605 -0.21(-1.16%)
Jan 24, 2008 17.86 18.23 17.62 18.16 3,430,279 +0.35(+1.97%)
Jan 23, 2008 16.98 17.85 16.82 17.81 4,347,892 +0.13(+0.74%)
Jan 22, 2008 17.54 18.21 17.32 17.68 3,414,940 -0.49(-2.70%)
Jan 21, 2008 18.43 18.78 17.97 18.17 0 +0.00(+0.00%)
Jan 18, 2008 18.43 18.78 17.97 18.17 4,486,726 -0.10(-0.55%)
Jan 17, 2008 18.70 19.01 18.07 18.27 3,078,361 -0.41(-2.19%)
Jan 16, 2008 19.02 19.42 18.59 18.68 5,276,575 -0.58(-3.01%)
Jan 15, 2008 19.67 19.85 19.19 19.26 2,273,335 -0.59(-2.97%)
Jan 14, 2008 19.66 20.00 19.45 19.85 1,830,205 +0.20(+1.02%)
Jan 11, 2008 19.53 19.80 19.53 19.65 1,436,700 -0.20(-1.01%)
Jan 10, 2008 20.00 20.20 19.52 19.85 3,816,800 -0.10(-0.50%)
Jan 09, 2008 19.84 20.46 19.76 19.95 4,126,231 +0.06(+0.30%)
Jan 08, 2008 20.08 20.54 19.88 19.89 2,427,499 -0.29(-1.44%)
Jan 07, 2008 20.45 20.51 19.97 20.18 3,327,952 -0.16(-0.79%)
Jan 04, 2008 20.55 20.75 20.25 20.34 3,421,460 -0.37(-1.79%)
Jan 03, 2008 20.51 20.87 20.51 20.71 1,519,663 +0.11(+0.53%)
Jan 02, 2008 20.84 21.05 20.42 20.60 2,294,187 -0.24(-1.15%)
Jan 01, 2008 21.00 21.21 20.74 20.84 0 +0.00(+0.00%)
Dec 31, 2007 21.00 21.21 20.74 20.84 1,433,448 -0.28(-1.33%)
Dec 28, 2007 20.95 21.25 20.95 21.12 1,806,235 +0.08(+0.38%)
Dec 27, 2007 21.00 21.32 20.95 21.04 1,635,939 -0.11(-0.52%)
Dec 26, 2007 21.03 21.23 20.85 21.15 1,302,959 +0.01(+0.05%)
Dec 24, 2007 20.87 21.14 20.66 21.14 867,500 +0.43(+2.08%)
Dec 21, 2007 20.17 20.95 20.00 20.71 8,018,967 +1.92(+10.22%)
Dec 20, 2007 18.30 18.93 18.30 18.79 5,105,580 +0.53(+2.90%)
Dec 19, 2007 18.18 18.80 18.04 18.26 2,599,370 -0.09(-0.49%)
Dec 18, 2007 18.80 18.90 18.28 18.35 1,716,603 -0.35(-1.87%)
Dec 17, 2007 18.98 18.98 18.58 18.70 2,857,760 -0.15(-0.80%)
Dec 14, 2007 18.90 19.27 18.75 18.85 2,129,408 -0.18(-0.95%)
Dec 13, 2007 18.75 19.20 18.69 19.03 1,950,450 -0.30(-1.55%)
Dec 12, 2007 19.35 19.60 19.05 19.33 2,297,730 +0.19(+0.99%)
Dec 11, 2007 19.20 19.78 19.11 19.14 1,255,485 -0.33(-1.69%)
Dec 10, 2007 19.28 19.75 19.19 19.47 1,447,810 -0.54(-2.70%)
Dec 07, 2007 20.01 20.19 19.81 20.01 646,065 -0.06(-0.30%)
Dec 06, 2007 19.89 20.14 19.81 20.07 690,905 +0.04(+0.20%)
Dec 05, 2007 19.66 20.20 19.66 20.03 1,597,912 +0.34(+1.73%)
Dec 04, 2007 20.00 20.24 19.61 19.69 1,510,100 -0.15(-0.76%)
Dec 03, 2007 20.06 20.14 19.68 19.84 1,376,774 -0.18(-0.90%)
Nov 30, 2007 20.05 20.46 19.88 20.02 1,537,812 -0.01(-0.05%)
Nov 29, 2007 19.34 20.07 19.34 20.03 1,879,815 +0.47(+2.40%)
Nov 28, 2007 18.75 19.78 18.75 19.56 1,910,844 +0.78(+4.15%)
Nov 27, 2007 18.70 19.27 18.49 18.78 2,212,890 +0.00(+0.00%)
Nov 26, 2007 18.70 19.13 18.51 18.78 1,721,237 +0.16(+0.86%)
Nov 23, 2007 18.69 18.75 18.20 18.62 659,000 -0.03(-0.16%)
Nov 21, 2007 18.57 18.88 18.45 18.65 1,034,000 -0.25(-1.32%)
Nov 20, 2007 19.15 19.15 18.48 18.90 1,634,125 -0.01(-0.05%)
Nov 19, 2007 19.14 19.50 18.71 18.91 2,533,087 -0.56(-2.88%)
Nov 16, 2007 19.52 19.75 19.23 19.47 1,719,100 -0.11(-0.56%)
Nov 15, 2007 19.70 19.97 19.35 19.58 2,400,520 -0.40(-2.00%)
Nov 14, 2007 20.07 20.36 19.90 19.98 1,007,550 -0.16(-0.79%)
Nov 13, 2007 19.87 20.27 19.72 20.14 1,547,500 +0.24(+1.21%)
Nov 12, 2007 19.70 21.00 19.70 19.90 2,553,235 -0.33(-1.63%)
Nov 09, 2007 20.69 20.99 20.21 20.23 2,275,200 -0.77(-3.67%)
Nov 08, 2007 22.25 22.25 20.56 21.00 2,933,681 -1.11(-5.02%)
Nov 07, 2007 21.98 22.67 21.98 22.11 1,789,308 -0.32(-1.43%)
Nov 06, 2007 21.90 22.48 21.82 22.43 2,242,490 +0.55(+2.51%)
Nov 05, 2007 21.50 21.97 21.16 21.88 1,750,460 +0.38(+1.77%)
Nov 02, 2007 21.47 21.67 21.26 21.50 1,267,100 +0.16(+0.75%)
Nov 01, 2007 21.22 21.60 21.02 21.34 951,500 -0.25(-1.16%)
Oct 31, 2007 20.91 21.74 20.77 21.59 1,828,550 +0.68(+3.25%)
Oct 30, 2007 21.30 21.34 20.84 20.91 1,276,400 -0.44(-2.06%)
Oct 29, 2007 21.13 21.66 20.85 21.35 1,546,300 +0.19(+0.90%)
Oct 26, 2007 20.91 21.21 20.80 21.16 2,273,700 +0.31(+1.49%)
Oct 25, 2007 20.93 20.98 20.66 20.85 1,600,100 -0.14(-0.67%)
Oct 24, 2007 20.84 21.00 20.55 20.99 1,280,685 -0.01(-0.05%)
Oct 23, 2007 21.00 21.15 20.61 21.00 1,731,900 +0.02(+0.10%)
Oct 22, 2007 20.54 21.05 20.52 20.98 1,015,200 +0.16(+0.77%)
Oct 19, 2007 20.88 21.03 20.64 20.82 1,673,000 -0.23(-1.09%)
Oct 18, 2007 20.72 21.11 20.69 21.05 1,119,400 +0.19(+0.91%)
Oct 17, 2007 21.03 21.21 20.68 20.86 1,834,300 -0.14(-0.67%)
Oct 16, 2007 20.91 21.24 20.76 21.00 1,802,700 +0.00(+0.00%)
Oct 15, 2007 21.23 21.30 20.82 21.00 1,393,300 -0.39(-1.82%)
Oct 12, 2007 21.35 21.43 20.84 21.39 1,812,720 +0.01(+0.05%)
Oct 11, 2007 21.65 21.65 21.33 21.38 1,758,000 -0.14(-0.65%)
Oct 10, 2007 21.48 21.67 21.38 21.52 3,436,300 +0.10(+0.47%)
Oct 09, 2007 20.62 21.57 20.62 21.42 3,790,600 +0.81(+3.93%)
Oct 08, 2007 20.65 20.72 20.42 20.61 1,242,300 +0.04(+0.19%)
Oct 05, 2007 19.80 20.60 19.80 20.57 4,063,200 +0.82(+4.15%)
Oct 04, 2007 19.51 19.84 19.40 19.75 2,464,100 +0.25(+1.28%)
Oct 03, 2007 19.36 19.50 19.25 19.50 3,029,100 +0.07(+0.36%)
Oct 02, 2007 19.57 19.72 19.38 19.43 1,871,200 -0.27(-1.37%)
Oct 01, 2007 19.67 19.86 19.09 19.70 4,088,000 -0.17(-0.86%)
Sep 28, 2007 19.79 19.94 19.63 19.87 3,071,200 -0.08(-0.40%)
Sep 27, 2007 19.89 20.00 19.72 19.95 2,396,900 +0.06(+0.30%)
Sep 26, 2007 20.33 20.39 19.52 19.89 9,009,050 +1.00(+5.29%)
Sep 25, 2007 19.00 19.51 18.65 18.89 6,026,410 -0.11(-0.58%)
Sep 24, 2007 19.37 19.45 18.74 19.00 6,421,700 -0.77(-3.89%)
Sep 21, 2007 20.20 20.46 19.70 19.77 3,166,600 -0.41(-2.03%)
Sep 20, 2007 19.85 20.38 19.81 20.18 2,445,900 +0.28(+1.41%)
Sep 19, 2007 19.97 20.10 19.65 19.90 1,361,300 +0.18(+0.91%)
Sep 18, 2007 19.33 19.75 19.11 19.72 1,848,100 +0.47(+2.44%)
Sep 17, 2007 19.00 19.39 18.31 19.25 2,806,600 +0.17(+0.89%)
Sep 14, 2007 19.02 19.18 18.91 19.08 1,203,600 -0.05(-0.26%)
Sep 13, 2007 19.12 19.22 19.01 19.13 891,700 +0.08(+0.42%)
Sep 12, 2007 19.26 19.38 19.01 19.05 1,664,500 -0.38(-1.96%)
Sep 11, 2007 19.21 19.45 19.05 19.43 1,658,400 +0.42(+2.21%)
Sep 10, 2007 19.67 19.68 18.76 19.01 2,227,000 -0.40(-2.06%)
Sep 07, 2007 19.45 19.58 19.21 19.41 2,001,200 -0.13(-0.67%)
Sep 06, 2007 19.73 19.73 19.38 19.54 1,534,400 -0.02(-0.10%)
Sep 05, 2007 19.96 19.96 19.46 19.56 2,008,400 -0.25(-1.26%)
Sep 04, 2007 19.49 19.94 19.49 19.81 1,756,100 +0.36(+1.85%)
Aug 31, 2007 19.28 19.55 19.06 19.45 1,523,600 +0.15(+0.78%)
Aug 30, 2007 19.19 19.66 19.04 19.30 2,375,200 +0.18(+0.94%)
Aug 29, 2007 18.50 19.29 18.50 19.12 3,605,800 +0.45(+2.41%)
Aug 28, 2007 19.01 19.19 18.57 18.67 3,146,400 -0.44(-2.30%)
Aug 27, 2007 19.59 19.77 19.00 19.11 2,687,759 -0.58(-2.95%)
Aug 24, 2007 19.19 19.77 19.17 19.69 2,297,500 +0.45(+2.34%)
Aug 23, 2007 19.56 19.86 19.08 19.24 2,300,200 -0.32(-1.64%)
Aug 22, 2007 19.80 20.00 19.31 19.56 3,271,400 -0.25(-1.26%)
Aug 21, 2007 20.33 20.37 19.64 19.81 2,084,700 -0.25(-1.25%)
Aug 20, 2007 20.56 20.56 19.75 20.06 1,985,000 -0.32(-1.57%)
Aug 17, 2007 20.60 20.94 19.90 20.38 2,082,700 -0.08(-0.39%)
Aug 16, 2007 20.47 21.06 19.97 20.46 3,569,900 -0.55(-2.62%)
Aug 15, 2007 21.14 22.10 20.81 21.01 1,790,700 -0.04(-0.19%)
Aug 14, 2007 21.69 22.04 20.97 21.05 1,500,600 -0.72(-3.31%)
Aug 13, 2007 22.19 22.19 21.23 21.77 1,527,800 -0.21(-0.96%)
Aug 10, 2007 21.83 22.92 21.65 21.98 2,730,200 -0.32(-1.43%)
Aug 09, 2007 22.53 23.82 22.22 22.30 3,921,400 -0.39(-1.72%)
Aug 08, 2007 21.35 22.69 21.18 22.69 3,037,500 +1.44(+6.78%)
Aug 07, 2007 21.25 21.46 20.65 21.25 2,181,251 +0.00(+0.00%)
Aug 06, 2007 19.90 21.35 19.72 21.25 2,642,172 +1.11(+5.51%)
Aug 03, 2007 20.45 20.83 20.06 20.14 2,347,300 -0.69(-3.31%)
Aug 02, 2007 21.02 21.22 20.63 20.83 2,510,972 +0.04(+0.19%)
Aug 01, 2007 20.74 20.85 19.82 20.79 3,326,000 -0.03(-0.14%)
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%)
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.