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, 2016 73.18 73.72 72.34 73.37 989,121 -0.27(-0.37%)
Apr 28, 2016 74.20 74.89 73.43 73.64 1,108,031 -0.77(-1.03%)
Apr 27, 2016 74.03 74.94 73.67 74.41 1,164,787 -0.08(-0.11%)
Apr 26, 2016 74.63 74.67 73.74 74.49 891,744 +0.02(+0.03%)
Apr 25, 2016 74.64 74.99 74.18 74.47 778,833 -0.38(-0.51%)
Apr 22, 2016 75.57 75.74 74.26 74.85 1,590,249 -1.28(-1.68%)
Apr 21, 2016 76.00 76.48 75.17 76.13 1,361,019 +0.07(+0.09%)
Apr 20, 2016 75.21 76.39 74.77 76.06 1,666,575 +1.02(+1.36%)
Apr 19, 2016 75.25 75.25 73.82 75.04 1,444,584 -0.41(-0.54%)
Apr 18, 2016 74.18 75.69 74.06 75.45 1,066,450 +0.79(+1.06%)
Apr 15, 2016 74.36 74.75 73.48 74.66 1,274,168 +0.21(+0.28%)
Apr 14, 2016 75.05 75.74 73.72 74.45 1,252,863 +0.40(+0.54%)
Apr 13, 2016 72.97 74.15 72.70 74.05 1,060,152 +1.44(+1.98%)
Apr 12, 2016 72.94 73.00 71.60 72.61 1,071,225 -0.23(-0.32%)
Apr 11, 2016 73.96 74.91 72.82 72.84 926,077 -0.96(-1.30%)
Apr 08, 2016 74.12 74.70 73.57 73.80 733,477 +0.18(+0.24%)
Apr 07, 2016 74.36 74.85 73.38 73.62 1,415,951 -1.13(-1.51%)
Apr 06, 2016 74.01 74.91 73.70 74.75 904,986 +0.69(+0.93%)
Apr 05, 2016 74.54 75.03 73.77 74.06 1,450,771 -1.22(-1.62%)
Apr 04, 2016 75.54 76.20 75.07 75.28 1,740,045 -0.24(-0.32%)
Apr 01, 2016 73.99 75.59 73.70 75.52 1,676,312 +1.01(+1.36%)
Mar 31, 2016 74.11 74.67 73.81 74.51 1,114,993 +0.47(+0.63%)
Mar 30, 2016 73.86 74.68 73.53 74.04 1,133,763 +0.55(+0.75%)
Mar 29, 2016 73.16 73.74 72.38 73.49 1,370,974 +0.00(+0.00%)
Mar 28, 2016 73.59 73.91 72.45 73.49 1,442,275 +0.25(+0.34%)
Mar 24, 2016 72.63 73.24 73.24 73.24 1,950,000 +0.70(+0.96%)
Mar 23, 2016 74.09 74.76 71.68 72.54 3,606,267 -3.17(-4.19%)
Mar 22, 2016 74.73 76.19 74.45 75.71 3,351,820 +0.81(+1.08%)
Mar 21, 2016 74.55 75.02 74.23 74.90 1,927,827 +0.81(+1.09%)
Mar 18, 2016 73.04 74.61 72.68 74.09 1,893,017 +1.35(+1.86%)
Mar 17, 2016 72.52 73.09 71.84 72.74 1,061,852 -0.12(-0.16%)
Mar 16, 2016 71.58 73.12 71.48 72.86 1,277,088 +1.31(+1.83%)
Mar 15, 2016 71.59 71.96 71.17 71.55 758,851 -0.57(-0.79%)
Mar 14, 2016 71.46 72.36 71.44 72.12 1,061,237 +0.32(+0.45%)
Mar 11, 2016 70.87 72.13 70.53 71.80 1,596,030 +1.74(+2.48%)
Mar 10, 2016 69.94 70.83 68.89 70.06 2,125,613 +0.16(+0.23%)
Mar 09, 2016 68.81 69.90 68.63 69.90 1,905,918 +1.62(+2.37%)
Mar 08, 2016 66.67 68.86 66.44 68.28 2,346,113 +1.35(+2.02%)
Mar 07, 2016 66.91 66.98 65.68 66.93 1,703,367 -0.65(-0.96%)
Mar 04, 2016 68.87 69.20 67.41 67.58 1,520,155 -1.09(-1.59%)
Mar 03, 2016 68.20 68.70 67.33 68.67 891,302 +0.39(+0.57%)
Mar 02, 2016 68.02 68.30 67.35 68.28 753,897 -0.11(-0.16%)
Mar 01, 2016 66.25 68.40 65.43 68.39 1,829,320 +3.04(+4.65%)
Feb 29, 2016 67.64 67.75 65.35 65.35 1,973,858 -2.63(-3.87%)
Feb 26, 2016 68.18 68.86 67.57 67.98 2,215,781 +0.30(+0.44%)
Feb 25, 2016 66.08 67.72 65.83 67.68 1,975,867 +2.32(+3.55%)
Feb 24, 2016 64.78 65.53 63.66 65.36 1,501,936 +0.06(+0.09%)
Feb 23, 2016 66.03 66.14 64.38 65.30 1,290,676 -0.81(-1.23%)
Feb 22, 2016 66.53 67.00 65.45 66.11 1,366,678 +0.21(+0.32%)
Feb 19, 2016 65.08 66.15 64.32 65.90 1,764,763 +0.55(+0.84%)
Feb 18, 2016 67.30 67.71 65.27 65.35 1,862,291 -0.99(-1.49%)
Feb 17, 2016 64.59 67.32 64.59 66.34 2,161,931 +2.50(+3.92%)
Feb 16, 2016 65.21 65.21 63.01 63.84 1,505,168 -0.27(-0.42%)
Feb 12, 2016 62.85 64.11 64.11 64.11 1,795,100 +2.14(+3.45%)
Feb 11, 2016 62.40 63.24 60.98 61.97 2,572,236 -1.57(-2.47%)
Feb 10, 2016 62.36 65.60 62.32 63.54 2,473,012 +1.94(+3.15%)
Feb 09, 2016 60.42 62.87 60.03 61.60 2,104,108 +0.67(+1.10%)
Feb 08, 2016 61.97 62.50 59.59 60.93 3,330,984 -2.21(-3.50%)
Feb 05, 2016 67.55 67.58 62.91 63.14 3,254,227 -5.48(-7.99%)
Feb 04, 2016 68.06 69.80 67.99 68.62 1,579,263 +0.92(+1.36%)
Feb 03, 2016 68.45 68.87 66.23 67.70 1,792,262 -0.13(-0.19%)
Feb 02, 2016 69.86 69.86 67.58 67.83 1,713,869 -2.61(-3.71%)
Feb 01, 2016 69.38 70.89 68.56 70.44 1,305,560 +0.39(+0.56%)
Jan 29, 2016 68.42 70.08 68.19 70.05 2,155,645 +2.66(+3.95%)
Jan 28, 2016 68.34 69.04 66.45 67.39 2,283,938 -0.60(-0.88%)
Jan 27, 2016 70.39 71.02 67.53 67.99 2,816,108 -2.97(-4.19%)
Jan 26, 2016 70.75 71.63 69.94 70.96 2,359,053 -0.78(-1.09%)
Jan 25, 2016 72.27 72.76 71.53 71.74 1,759,721 -0.72(-0.99%)
Jan 22, 2016 71.33 72.82 71.29 72.46 1,539,150 +2.15(+3.06%)
Jan 21, 2016 70.39 71.14 69.78 70.31 1,367,493 -0.18(-0.26%)
Jan 20, 2016 70.51 71.28 68.22 70.49 2,781,281 -1.11(-1.55%)
Jan 19, 2016 73.93 74.50 70.89 71.60 2,646,529 -1.97(-2.68%)
Jan 15, 2016 74.36 73.57 73.57 73.57 2,291,100 -2.96(-3.87%)
Jan 14, 2016 76.71 76.96 74.48 76.53 2,728,829 -0.07(-0.09%)
Jan 13, 2016 79.20 79.55 76.05 76.60 1,967,702 -2.08(-2.64%)
Jan 12, 2016 78.91 79.20 77.60 78.68 1,423,023 +0.40(+0.51%)
Jan 11, 2016 79.80 80.00 77.49 78.28 1,604,763 -0.87(-1.10%)
Jan 08, 2016 80.05 80.89 78.97 79.15 1,856,278 -0.34(-0.43%)
Jan 07, 2016 79.37 81.31 79.01 79.49 2,272,340 -1.10(-1.36%)
Jan 06, 2016 80.95 81.74 79.91 80.59 1,455,136 -1.32(-1.61%)
Jan 05, 2016 81.62 82.53 81.43 81.91 1,401,837 +0.20(+0.24%)
Jan 04, 2016 81.68 81.71 80.64 81.71 1,854,290 -1.10(-1.33%)
Dec 31, 2015 83.45 82.81 82.81 82.81 941,300 -0.84(-1.00%)
Dec 30, 2015 83.56 84.44 83.39 83.65 1,235,931 +0.12(+0.14%)
Dec 29, 2015 82.72 83.88 82.66 83.53 1,267,683 +1.19(+1.45%)
Dec 28, 2015 81.50 82.36 81.03 82.34 1,239,318 +0.60(+0.73%)
Dec 24, 2015 82.01 81.74 81.74 81.74 343,700 -0.46(-0.56%)
Dec 23, 2015 81.26 82.41 80.93 82.20 930,050 +1.31(+1.62%)
Dec 22, 2015 80.61 81.04 80.12 80.89 1,260,911 +0.45(+0.56%)
Dec 21, 2015 82.23 82.46 79.15 80.44 2,351,868 -0.96(-1.18%)
Dec 18, 2015 83.01 83.99 80.45 81.40 7,792,117 +2.54(+3.22%)
Dec 17, 2015 78.81 79.34 77.66 78.86 3,078,917 +0.09(+0.11%)
Dec 16, 2015 78.97 79.09 77.89 78.77 1,903,972 +0.71(+0.91%)
Dec 15, 2015 77.83 78.56 77.67 78.06 2,504,887 +0.57(+0.74%)
Dec 14, 2015 78.50 79.14 76.89 77.49 2,606,246 -1.09(-1.39%)
Dec 11, 2015 78.62 79.67 78.20 78.58 1,823,405 -1.05(-1.32%)
Dec 10, 2015 79.16 80.05 78.93 79.63 1,645,166 +0.58(+0.73%)
Dec 09, 2015 80.64 81.20 78.83 79.05 1,505,142 -1.95(-2.41%)
Dec 08, 2015 80.02 81.50 79.49 81.00 1,107,620 +0.48(+0.60%)
Dec 07, 2015 81.51 81.70 80.17 80.52 896,705 -1.37(-1.67%)
Dec 04, 2015 80.67 82.11 80.48 81.89 1,077,771 +1.56(+1.94%)
Dec 03, 2015 81.88 81.93 79.81 80.33 1,440,429 -1.28(-1.57%)
Dec 02, 2015 82.34 82.66 81.33 81.61 1,450,132 -0.61(-0.74%)
Dec 01, 2015 81.60 82.30 81.28 82.22 2,051,604 +0.81(+0.99%)
Nov 30, 2015 82.67 82.72 81.17 81.41 1,462,709 -1.09(-1.32%)
Nov 27, 2015 82.38 82.71 82.10 82.50 571,791 -0.02(-0.02%)
Nov 25, 2015 82.15 82.52 82.52 82.52 711,900 +0.47(+0.57%)
Nov 24, 2015 82.05 82.73 81.38 82.05 1,490,978 -0.70(-0.85%)
Nov 23, 2015 82.19 82.91 82.01 82.75 864,804 +0.54(+0.66%)
Nov 20, 2015 81.93 82.37 81.12 82.21 1,220,724 +0.89(+1.09%)
Nov 19, 2015 80.90 81.92 80.55 81.32 1,043,065 +0.79(+0.98%)
Nov 18, 2015 80.50 80.72 79.42 80.53 1,236,426 +0.25(+0.31%)
Nov 17, 2015 79.41 80.77 79.25 80.28 1,605,805 +1.19(+1.50%)
Nov 16, 2015 78.04 79.43 77.47 79.09 2,651,247 +1.26(+1.62%)
Nov 13, 2015 79.65 79.99 77.45 77.83 1,381,097 -1.98(-2.48%)
Nov 12, 2015 80.64 81.40 79.79 79.81 1,159,838 -1.65(-2.03%)
Nov 11, 2015 81.54 81.84 80.56 81.46 933,912 +0.66(+0.82%)
Nov 10, 2015 80.00 80.94 79.68 80.80 622,197 +0.51(+0.64%)
Nov 09, 2015 81.01 81.24 79.71 80.29 1,086,796 -0.73(-0.90%)
Nov 06, 2015 81.40 81.69 80.51 81.02 1,613,867 -0.55(-0.67%)
Nov 05, 2015 82.69 83.00 81.36 81.57 1,886,593 -0.98(-1.19%)
Nov 04, 2015 81.00 82.59 80.99 82.55 2,069,104 +1.70(+2.10%)
Nov 03, 2015 80.81 81.42 79.81 80.85 1,559,238 +0.71(+0.89%)
Nov 02, 2015 79.12 80.46 78.70 80.14 850,167 +1.03(+1.30%)
Oct 30, 2015 78.86 79.79 78.52 79.11 1,511,340 +0.26(+0.33%)
Oct 29, 2015 78.84 79.45 78.36 78.85 1,224,268 -0.23(-0.29%)
Oct 28, 2015 77.88 79.20 77.34 79.08 883,429 +1.21(+1.55%)
Oct 27, 2015 77.72 78.20 77.30 77.87 885,458 +0.09(+0.12%)
Oct 26, 2015 77.39 78.38 76.99 77.78 1,341,163 +0.39(+0.50%)
Oct 23, 2015 77.57 77.57 75.72 77.39 1,683,769 +0.42(+0.55%)
Oct 22, 2015 76.53 78.12 75.85 76.97 2,273,464 +0.16(+0.21%)
Oct 21, 2015 78.10 78.37 76.75 76.81 1,729,084 -1.45(-1.85%)
Oct 20, 2015 78.70 78.80 77.58 78.26 1,111,942 -0.64(-0.81%)
Oct 19, 2015 77.25 78.96 77.09 78.90 1,873,082 +1.28(+1.65%)
Oct 16, 2015 78.24 78.28 76.81 77.62 1,220,085 -0.08(-0.10%)
Oct 15, 2015 75.52 77.81 75.08 77.70 1,548,773 +2.58(+3.43%)
Oct 14, 2015 74.64 75.51 74.58 75.12 1,815,252 +0.40(+0.54%)
Oct 13, 2015 75.59 76.14 74.51 74.72 915,613 -1.26(-1.66%)
Oct 12, 2015 76.33 76.63 75.60 75.98 860,201 -0.50(-0.65%)
Oct 09, 2015 75.27 76.60 74.58 76.48 1,292,846 +1.34(+1.78%)
Oct 08, 2015 73.73 75.16 72.85 75.14 1,240,436 +0.97(+1.31%)
Oct 07, 2015 73.10 74.28 72.79 74.17 1,231,205 +1.38(+1.90%)
Oct 06, 2015 74.01 74.06 72.66 72.79 1,001,916 -1.33(-1.79%)
Oct 05, 2015 74.00 74.45 73.38 74.12 1,172,003 +0.50(+0.68%)
Oct 02, 2015 72.26 73.67 71.43 73.62 1,524,954 +0.43(+0.59%)
Oct 01, 2015 71.93 73.31 71.65 73.19 1,444,826 +1.31(+1.82%)
Sep 30, 2015 71.29 72.21 70.68 71.88 1,110,924 +1.39(+1.97%)
Sep 29, 2015 70.75 71.35 69.86 70.49 1,574,432 -0.26(-0.37%)
Sep 28, 2015 72.33 72.84 70.68 70.75 1,240,687 -2.17(-2.98%)
Sep 25, 2015 73.96 74.50 72.50 72.92 1,281,705 -0.24(-0.33%)
Sep 24, 2015 72.91 73.30 71.75 73.16 1,584,487 -0.09(-0.12%)
Sep 23, 2015 72.89 73.72 72.35 73.25 1,642,385 +0.53(+0.73%)
Sep 22, 2015 71.45 73.20 70.45 72.72 3,923,915 +0.00(+0.00%)
Sep 21, 2015 71.66 73.16 71.13 72.72 2,943,944 +1.66(+2.34%)
Sep 18, 2015 71.41 71.78 70.02 71.06 2,378,126 -0.32(-0.45%)
Sep 17, 2015 70.96 72.31 70.49 71.38 1,459,635 +0.39(+0.55%)
Sep 16, 2015 71.66 71.84 70.70 70.99 1,054,629 -0.77(-1.07%)
Sep 15, 2015 70.06 72.00 69.63 71.76 1,376,934 +1.97(+2.82%)
Sep 14, 2015 70.53 70.58 69.20 69.79 1,098,361 -0.74(-1.05%)
Sep 11, 2015 70.64 70.64 68.88 70.53 1,859,740 +0.16(+0.23%)
Sep 10, 2015 69.47 70.97 69.23 70.37 942,029 +0.71(+1.02%)
Sep 09, 2015 71.53 71.93 69.51 69.66 787,011 -1.36(-1.91%)
Sep 08, 2015 69.79 71.12 69.37 71.02 1,264,703 +2.36(+3.44%)
Sep 04, 2015 68.91 68.66 68.66 68.66 1,361,500 -1.02(-1.46%)
Sep 03, 2015 70.58 70.83 69.43 69.68 1,387,394 -0.59(-0.84%)
Sep 02, 2015 70.87 71.04 68.46 70.27 2,080,613 +0.23(+0.33%)
Sep 01, 2015 70.77 71.69 69.65 70.04 2,045,436 -2.17(-3.01%)
Aug 31, 2015 73.12 73.47 71.92 72.21 1,720,847 -1.65(-2.23%)
Aug 28, 2015 73.77 74.06 72.99 73.86 969,267 -0.34(-0.46%)
Aug 27, 2015 73.83 74.37 72.82 74.20 1,934,499 +1.15(+1.57%)
Aug 26, 2015 70.84 73.14 69.77 73.05 2,209,158 +4.09(+5.93%)
Aug 25, 2015 71.27 71.71 68.90 68.96 1,876,210 -0.07(-0.10%)
Aug 24, 2015 67.01 72.00 67.01 69.03 2,421,462 -3.30(-4.56%)
Aug 21, 2015 74.56 75.13 72.33 72.33 1,445,735 -2.80(-3.73%)
Aug 20, 2015 76.99 77.06 75.13 75.13 1,356,079 -2.38(-3.07%)
Aug 19, 2015 78.38 78.45 77.16 77.51 759,528 -1.15(-1.46%)
Aug 18, 2015 78.90 79.59 78.53 78.66 700,664 -0.12(-0.15%)
Aug 17, 2015 77.80 79.00 77.57 78.78 520,049 +0.46(+0.59%)
Aug 14, 2015 76.86 78.47 76.76 78.32 630,344 +1.35(+1.75%)
Aug 13, 2015 77.22 77.65 76.61 76.97 937,036 -0.08(-0.10%)
Aug 12, 2015 76.69 77.29 74.82 77.05 1,470,744 -0.36(-0.47%)
Aug 11, 2015 78.26 78.65 76.68 77.41 999,459 -1.75(-2.21%)
Aug 10, 2015 78.32 79.52 78.24 79.16 753,607 +1.57(+2.02%)
Aug 07, 2015 77.55 77.92 76.83 77.59 648,520 -0.05(-0.06%)
Aug 06, 2015 80.15 80.77 77.49 77.64 982,766 -2.50(-3.12%)
Aug 05, 2015 79.69 80.76 79.69 80.14 763,393 +1.10(+1.39%)
Aug 04, 2015 78.13 79.43 78.13 79.04 643,098 +0.75(+0.96%)
Aug 03, 2015 78.97 79.11 77.77 78.29 1,041,030 -0.79(-1.00%)
Jul 31, 2015 79.66 79.90 78.98 79.08 1,033,001 -0.37(-0.47%)
Jul 30, 2015 79.04 79.65 78.07 79.45 625,520 +0.18(+0.23%)
Jul 29, 2015 78.46 79.36 78.20 79.27 802,694 +0.54(+0.69%)
Jul 28, 2015 77.50 78.82 76.60 78.73 1,293,130 +1.57(+2.03%)
Jul 27, 2015 78.41 78.84 77.00 77.16 970,678 -1.80(-2.28%)
Jul 24, 2015 79.23 79.87 78.43 78.96 683,590 -0.38(-0.48%)
Jul 23, 2015 79.71 80.47 79.27 79.34 535,983 -0.07(-0.09%)
Jul 22, 2015 78.05 79.50 77.96 79.41 920,052 +1.12(+1.43%)
Jul 21, 2015 78.80 79.71 78.24 78.29 1,118,532 -0.90(-1.14%)
Jul 20, 2015 79.30 79.62 78.67 79.19 1,170,493 +0.13(+0.16%)
Jul 17, 2015 80.54 80.59 79.00 79.06 1,373,024 -1.53(-1.90%)
Jul 16, 2015 80.62 80.98 80.25 80.59 660,872 +0.49(+0.61%)
Jul 15, 2015 80.69 80.74 80.01 80.10 1,068,186 -0.59(-0.73%)
Jul 14, 2015 79.76 81.01 79.68 80.69 1,119,494 +1.13(+1.42%)
Jul 13, 2015 79.00 79.72 78.84 79.56 967,636 +1.02(+1.30%)
Jul 10, 2015 78.14 78.82 77.78 78.54 1,094,948 +1.28(+1.66%)
Jul 09, 2015 77.04 77.84 76.98 77.26 977,303 +1.27(+1.67%)
Jul 08, 2015 76.53 76.99 75.93 75.99 867,459 -0.87(-1.13%)
Jul 07, 2015 76.78 76.90 75.58 76.86 1,196,512 +0.24(+0.31%)
Jul 06, 2015 76.32 77.22 75.81 76.62 1,315,357 -0.26(-0.34%)
Jul 02, 2015 77.16 76.88 76.88 76.88 1,003,500 -0.64(-0.83%)
Jul 01, 2015 76.65 77.57 76.50 77.52 1,805,644 +1.59(+2.09%)
Jun 30, 2015 76.03 76.46 75.45 75.93 1,213,601 +0.48(+0.64%)
Jun 29, 2015 76.70 76.72 75.40 75.45 1,086,738 -2.03(-2.62%)
Jun 26, 2015 79.30 79.30 77.04 77.48 1,376,770 -1.64(-2.07%)
Jun 25, 2015 79.04 79.68 78.78 79.12 1,427,403 +0.60(+0.76%)
Jun 24, 2015 79.46 79.91 78.41 78.52 1,058,572 -1.10(-1.38%)
Jun 23, 2015 79.78 79.78 78.77 79.62 1,256,788 +0.15(+0.19%)
Jun 22, 2015 79.78 80.39 78.94 79.47 1,836,879 +0.17(+0.21%)
Jun 19, 2015 79.40 81.49 78.55 79.30 4,648,259 +0.81(+1.03%)
Jun 18, 2015 78.21 78.77 78.02 78.49 3,567,977 +0.23(+0.29%)
Jun 17, 2015 78.74 79.33 78.03 78.26 1,706,959 -0.25(-0.32%)
Jun 16, 2015 78.71 79.20 78.11 78.51 1,557,803 -0.14(-0.18%)
Jun 15, 2015 77.84 78.96 77.37 78.65 1,722,434 +0.46(+0.59%)
Jun 12, 2015 78.28 78.55 77.74 78.19 895,586 -0.36(-0.46%)
Jun 11, 2015 78.82 78.97 78.11 78.55 897,797 +0.14(+0.18%)
Jun 10, 2015 77.91 78.50 77.50 78.41 1,740,003 +1.04(+1.34%)
Jun 09, 2015 78.38 78.47 77.13 77.37 1,067,751 -0.87(-1.11%)
Jun 08, 2015 78.22 79.14 78.00 78.24 1,635,221 +0.34(+0.44%)
Jun 05, 2015 76.90 78.20 76.32 77.90 1,797,870 +0.87(+1.13%)
Jun 04, 2015 77.17 77.78 76.77 77.03 766,809 -0.80(-1.03%)
Jun 03, 2015 77.87 78.23 77.38 77.83 550,523 +0.32(+0.41%)
Jun 02, 2015 76.49 78.00 76.32 77.51 1,299,573 +0.77(+1.00%)
Jun 01, 2015 77.56 77.67 76.26 76.74 1,395,159 -0.53(-0.69%)
May 29, 2015 77.59 78.10 76.85 77.27 1,815,629 -0.51(-0.66%)
May 28, 2015 78.32 78.60 77.70 77.78 917,249 -0.70(-0.89%)
May 27, 2015 77.31 78.62 77.12 78.48 919,892 +1.20(+1.55%)
May 26, 2015 78.44 78.44 77.01 77.28 1,049,036 -1.53(-1.94%)
May 22, 2015 78.76 78.81 78.81 78.81 626,800 -0.02(-0.03%)
May 21, 2015 78.57 78.93 77.84 78.83 816,800 +0.35(+0.45%)
May 20, 2015 78.14 78.87 78.01 78.48 534,396 +0.34(+0.44%)
May 19, 2015 78.40 78.63 77.81 78.14 1,189,774 -0.35(-0.45%)
May 18, 2015 77.45 78.69 77.27 78.49 884,093 +0.72(+0.93%)
May 15, 2015 78.10 78.40 77.24 77.77 1,026,670 -0.24(-0.31%)
May 14, 2015 76.87 78.26 76.60 78.01 1,212,644 +1.42(+1.85%)
May 13, 2015 76.19 76.89 75.80 76.59 805,329 +0.45(+0.59%)
May 12, 2015 75.71 76.50 75.07 76.14 943,954 -0.24(-0.31%)
May 11, 2015 75.83 76.93 75.56 76.38 1,283,456 +0.40(+0.53%)
May 08, 2015 75.30 76.21 75.08 75.98 703,610 +1.22(+1.63%)
May 07, 2015 74.48 75.15 74.27 74.76 722,423 +0.01(+0.01%)
May 06, 2015 75.23 75.41 74.32 74.75 701,410 -0.25(-0.33%)
May 05, 2015 74.46 75.31 74.23 75.00 1,529,341 +0.22(+0.29%)
May 04, 2015 75.33 75.50 74.54 74.78 1,315,567 -0.58(-0.77%)
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.