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 (%)
Oct 29, 2004 13.19 13.30 12.71 12.84 7,474,900 -0.30(-2.28%)
Oct 28, 2004 13.45 13.49 13.08 13.14 4,009,400 -0.28(-2.09%)
Oct 27, 2004 13.80 13.94 13.38 13.42 5,292,600 -0.33(-2.40%)
Oct 26, 2004 13.52 13.85 13.52 13.75 1,836,700 +0.14(+1.03%)
Oct 25, 2004 13.16 13.73 13.14 13.61 2,845,900 +0.32(+2.41%)
Oct 22, 2004 13.88 13.95 13.20 13.29 2,538,400 -0.59(-4.25%)
Oct 21, 2004 13.31 13.99 13.31 13.88 3,577,200 +0.70(+5.31%)
Oct 20, 2004 13.16 13.34 12.78 13.18 3,549,900 -0.09(-0.68%)
Oct 19, 2004 13.49 13.75 13.25 13.27 1,981,200 -0.20(-1.48%)
Oct 18, 2004 13.35 13.52 13.12 13.47 1,797,200 +0.16(+1.20%)
Oct 15, 2004 13.24 13.45 13.00 13.31 2,376,400 +0.29(+2.23%)
Oct 14, 2004 13.24 13.35 12.91 13.02 2,581,800 -0.30(-2.25%)
Oct 13, 2004 13.68 13.91 13.28 13.32 2,669,500 -0.21(-1.55%)
Oct 12, 2004 13.28 13.60 12.96 13.53 3,238,100 +0.10(+0.74%)
Oct 11, 2004 13.25 13.56 13.22 13.43 2,332,500 +0.17(+1.28%)
Oct 08, 2004 13.44 13.63 13.21 13.26 3,246,800 -0.34(-2.50%)
Oct 07, 2004 13.97 13.97 13.58 13.60 2,660,200 -0.27(-1.95%)
Oct 06, 2004 13.75 13.93 13.55 13.87 3,457,500 +0.10(+0.73%)
Oct 05, 2004 14.23 14.28 13.62 13.77 4,262,800 -0.33(-2.34%)
Oct 04, 2004 14.00 14.60 14.00 14.10 8,822,800 +0.35(+2.55%)
Oct 01, 2004 12.54 13.79 12.50 13.75 13,018,800 +1.52(+12.43%)
Sep 30, 2004 12.46 12.61 11.96 12.23 19,578,600 -0.50(-3.93%)
Sep 29, 2004 12.51 12.88 12.41 12.73 4,265,000 +0.30(+2.41%)
Sep 28, 2004 12.50 12.55 12.18 12.43 4,120,000 -0.18(-1.43%)
Sep 27, 2004 12.45 12.90 12.40 12.61 3,813,100 -0.01(-0.08%)
Sep 24, 2004 12.64 13.02 12.57 12.62 4,366,500 +0.07(+0.56%)
Sep 23, 2004 13.04 13.08 12.40 12.55 7,773,800 -0.33(-2.56%)
Sep 22, 2004 13.14 13.16 12.75 12.88 6,988,700 -0.35(-2.65%)
Sep 21, 2004 14.28 15.25 12.85 13.23 27,315,800 -1.87(-12.38%)
Sep 20, 2004 15.18 15.55 15.05 15.10 8,132,800 -0.13(-0.85%)
Sep 17, 2004 15.37 15.45 14.98 15.23 3,933,600 +0.05(+0.33%)
Sep 16, 2004 14.98 15.38 14.97 15.18 2,730,500 +0.14(+0.93%)
Sep 15, 2004 15.29 15.31 14.90 15.04 4,067,900 -0.19(-1.25%)
Sep 14, 2004 14.73 15.36 14.70 15.23 5,101,600 +0.43(+2.91%)
Sep 13, 2004 14.85 15.12 14.57 14.80 5,717,600 +0.51(+3.57%)
Sep 10, 2004 13.62 14.40 13.56 14.29 4,393,200 +0.74(+5.46%)
Sep 09, 2004 13.24 13.69 13.11 13.55 2,850,300 +0.51(+3.91%)
Sep 08, 2004 13.31 13.50 12.96 13.04 3,141,600 -0.22(-1.66%)
Sep 07, 2004 13.38 13.54 13.10 13.26 3,305,400 +0.32(+2.47%)
Sep 03, 2004 13.31 13.68 12.94 12.94 3,807,300 -0.38(-2.85%)
Sep 02, 2004 12.76 13.41 12.60 13.32 5,565,500 +0.77(+6.14%)
Sep 01, 2004 12.18 12.71 11.89 12.55 5,645,300 +0.29(+2.37%)
Aug 31, 2004 12.72 12.77 11.86 12.26 8,380,800 -0.53(-4.14%)
Aug 30, 2004 13.15 13.19 12.58 12.79 3,663,500 -0.41(-3.11%)
Aug 27, 2004 12.90 13.27 12.86 13.20 3,870,700 +0.45(+3.53%)
Aug 26, 2004 12.87 13.05 12.65 12.75 3,132,000 -0.06(-0.47%)
Aug 25, 2004 12.85 12.90 12.43 12.81 5,892,000 -0.06(-0.47%)
Aug 24, 2004 13.20 13.46 12.80 12.87 4,640,300 -0.12(-0.92%)
Aug 23, 2004 12.66 13.29 12.58 12.99 6,577,800 +0.54(+4.34%)
Aug 20, 2004 13.06 13.15 12.31 12.45 12,127,836 -0.54(-4.16%)
Aug 19, 2004 14.31 14.50 12.93 12.99 11,334,000 -1.64(-11.21%)
Aug 18, 2004 14.38 14.69 13.99 14.63 4,102,400 +0.21(+1.46%)
Aug 17, 2004 14.30 14.63 14.20 14.42 2,109,400 +0.27(+1.91%)
Aug 16, 2004 13.96 14.52 13.92 14.15 2,980,900 +0.11(+0.78%)
Aug 13, 2004 14.28 14.41 13.93 14.04 2,165,000 -0.04(-0.28%)
Aug 12, 2004 14.70 14.70 13.90 14.08 5,220,900 -0.65(-4.41%)
Aug 11, 2004 15.04 15.05 13.86 14.73 7,769,500 -0.82(-5.27%)
Aug 10, 2004 15.02 15.64 15.00 15.55 2,891,700 +0.51(+3.39%)
Aug 09, 2004 15.22 15.57 14.65 15.04 3,719,500 -0.26(-1.70%)
Aug 06, 2004 16.25 16.44 15.21 15.30 6,762,300 -1.29(-7.78%)
Aug 05, 2004 16.33 17.13 16.30 16.59 7,643,500 +0.69(+4.34%)
Aug 04, 2004 16.73 16.90 15.76 15.90 5,587,600 -0.90(-5.36%)
Aug 03, 2004 17.74 17.75 16.74 16.80 2,658,000 -0.65(-3.72%)
Aug 02, 2004 17.01 17.60 16.75 17.45 4,336,100 +0.33(+1.93%)
Jul 30, 2004 16.81 17.20 16.62 17.12 2,794,900 +0.40(+2.39%)
Jul 29, 2004 16.22 17.61 16.14 16.72 7,127,600 +0.67(+4.17%)
Jul 28, 2004 16.03 16.45 15.54 16.05 3,018,000 -0.01(-0.06%)
Jul 27, 2004 15.57 16.17 15.46 16.06 2,685,200 +0.51(+3.28%)
Jul 26, 2004 16.22 16.30 15.37 15.55 3,514,300 -0.46(-2.87%)
Jul 23, 2004 15.91 16.25 15.86 16.01 3,329,200 -0.27(-1.66%)
Jul 22, 2004 15.64 16.37 15.44 16.28 3,829,800 +0.39(+2.45%)
Jul 21, 2004 16.60 16.66 15.80 15.89 5,780,700 -0.26(-1.61%)
Jul 20, 2004 15.37 16.65 15.05 16.15 12,168,100 +1.25(+8.39%)
Jul 19, 2004 15.18 15.49 13.81 14.90 15,460,500 -0.25(-1.65%)
Jul 16, 2004 15.62 16.12 15.00 15.15 5,455,400 -0.38(-2.45%)
Jul 15, 2004 15.30 15.99 15.09 15.53 9,720,600 +0.48(+3.19%)
Jul 14, 2004 15.45 15.71 14.77 15.05 19,577,900 -0.68(-4.32%)
Jul 13, 2004 18.94 19.00 15.59 15.73 55,783,800 -4.62(-22.70%)
Jul 12, 2004 20.34 21.10 19.86 20.35 4,438,200 -0.14(-0.68%)
Jul 09, 2004 20.48 20.99 20.35 20.49 3,174,500 +0.09(+0.44%)
Jul 08, 2004 20.80 21.12 20.36 20.40 4,731,600 -0.97(-4.54%)
Jul 07, 2004 21.21 21.72 20.85 21.37 2,924,000 -0.23(-1.06%)
Jul 06, 2004 21.52 22.10 21.25 21.60 4,359,400 -0.58(-2.61%)
Jul 02, 2004 22.51 22.78 22.01 22.18 2,498,300 -0.56(-2.46%)
Jul 01, 2004 23.01 23.01 22.46 22.74 3,733,900 -0.23(-1.00%)
Jun 30, 2004 22.55 23.10 22.35 22.97 3,163,900 +0.36(+1.59%)
Jun 29, 2004 22.66 22.80 22.34 22.61 3,217,900 -0.11(-0.48%)
Jun 28, 2004 22.43 22.95 22.10 22.72 6,271,700 +0.49(+2.20%)
Jun 25, 2004 22.01 22.50 21.01 22.23 5,864,700 +0.14(+0.63%)
Jun 24, 2004 22.03 22.64 21.85 22.09 5,493,900 +0.09(+0.41%)
Jun 23, 2004 20.71 22.05 20.61 22.00 8,258,700 +1.29(+6.23%)
Jun 22, 2004 20.43 20.71 20.00 20.71 5,266,700 +0.38(+1.87%)
Jun 21, 2004 20.31 20.56 20.17 20.33 6,233,900 +0.23(+1.14%)
Jun 18, 2004 20.14 20.45 19.84 20.10 30,312,800 -2.29(-10.23%)
Jun 17, 2004 22.76 22.80 22.30 22.39 8,182,900 -0.36(-1.58%)
Jun 16, 2004 22.47 23.25 22.10 22.75 12,678,200 +0.69(+3.13%)
Jun 15, 2004 23.23 24.04 21.90 22.06 38,345,600 -2.24(-9.22%)
Jun 14, 2004 25.35 25.35 24.16 24.30 7,717,400 -1.36(-5.30%)
Jun 10, 2004 26.10 26.12 25.40 25.66 3,648,500 -0.24(-0.93%)
Jun 09, 2004 26.34 26.50 25.35 25.90 7,605,500 -1.13(-4.18%)
Jun 08, 2004 26.99 27.27 26.50 27.03 6,714,600 -1.15(-4.08%)
Jun 07, 2004 28.30 28.75 27.45 28.18 4,058,800 +0.16(+0.57%)
Jun 04, 2004 27.94 28.12 27.29 28.02 4,244,300 +0.64(+2.34%)
Jun 03, 2004 28.60 28.67 27.36 27.38 4,410,000 -1.34(-4.67%)
Jun 02, 2004 28.89 29.06 28.28 28.72 5,521,200 -0.01(-0.03%)
Jun 01, 2004 26.93 28.84 26.89 28.73 6,421,700 +1.40(+5.12%)
May 28, 2004 27.53 27.68 27.28 27.33 2,652,500 -0.03(-0.11%)
May 27, 2004 27.96 28.00 26.78 27.36 4,211,000 -0.34(-1.23%)
May 26, 2004 26.00 28.08 25.73 27.70 9,264,400 +1.68(+6.46%)
May 25, 2004 25.90 26.18 25.36 26.02 5,447,200 +0.04(+0.15%)
May 24, 2004 25.30 26.20 25.23 25.98 3,592,100 +1.02(+4.09%)
May 21, 2004 24.66 25.03 24.62 24.96 2,296,600 +0.28(+1.13%)
May 20, 2004 25.37 25.38 24.68 24.68 3,067,800 -0.68(-2.68%)
May 19, 2004 25.60 26.15 25.10 25.36 4,620,900 +0.14(+0.56%)
May 18, 2004 25.15 25.58 25.13 25.22 3,529,400 +0.26(+1.04%)
May 17, 2004 24.76 25.38 24.49 24.96 3,714,000 -0.55(-2.16%)
May 14, 2004 26.00 26.00 25.04 25.51 3,172,500 -0.52(-2.00%)
May 13, 2004 25.01 26.22 25.00 26.03 4,213,100 +0.91(+3.62%)
May 12, 2004 25.09 25.25 24.08 25.12 6,469,400 -0.09(-0.36%)
May 11, 2004 24.59 25.45 24.56 25.21 4,281,900 +0.99(+4.09%)
May 10, 2004 24.62 24.62 23.47 24.22 3,691,400 -0.71(-2.85%)
May 07, 2004 25.69 26.00 24.75 24.93 4,229,900 -0.83(-3.22%)
May 06, 2004 25.38 25.98 25.22 25.76 3,210,900 +0.12(+0.47%)
May 05, 2004 25.40 25.86 25.15 25.64 4,391,500 +0.64(+2.56%)
May 04, 2004 23.96 25.52 23.96 25.00 4,143,500 +0.95(+3.95%)
May 03, 2004 22.62 24.53 22.61 24.05 5,256,500 +1.33(+5.85%)
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%)
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.