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 (%)
Aug 29, 2008 20.70 21.09 20.61 21.00 0 +0.12(+0.57%)
Aug 28, 2008 20.72 20.95 20.63 20.88 1,204,947 +0.10(+0.48%)
Aug 27, 2008 20.86 21.01 20.67 20.78 1,991,469 -0.10(-0.48%)
Aug 26, 2008 21.18 21.42 20.75 20.88 1,643,542 -0.41(-1.93%)
Aug 25, 2008 21.54 21.82 21.23 21.29 1,091,108 -0.43(-1.98%)
Aug 22, 2008 21.70 21.93 21.50 21.72 0 +0.12(+0.56%)
Aug 21, 2008 21.78 21.83 21.42 21.60 1,831,127 -0.34(-1.55%)
Aug 20, 2008 22.27 22.53 21.72 21.94 3,052,969 -0.39(-1.75%)
Aug 19, 2008 22.40 22.68 22.27 22.33 1,112,113 -0.26(-1.15%)
Aug 18, 2008 22.75 22.78 22.29 22.59 1,147,272 -0.16(-0.70%)
Aug 15, 2008 23.00 23.05 22.68 22.75 0 -0.22(-0.96%)
Aug 14, 2008 23.02 23.11 22.82 22.97 1,844,482 -0.03(-0.13%)
Aug 13, 2008 23.08 23.33 22.81 23.00 2,327,108 -0.23(-0.99%)
Aug 12, 2008 23.04 23.38 22.96 23.23 2,211,207 +0.12(+0.52%)
Aug 11, 2008 22.95 23.31 22.77 23.11 2,136,645 +0.23(+1.01%)
Aug 08, 2008 22.45 23.00 22.45 22.88 2,407,595 +0.29(+1.28%)
Aug 07, 2008 21.75 22.79 21.75 22.59 3,467,229 +0.59(+2.68%)
Aug 06, 2008 21.52 22.10 21.14 22.00 1,825,440 +0.45(+2.09%)
Aug 05, 2008 21.51 21.67 21.38 21.55 1,094,508 +0.11(+0.51%)
Aug 04, 2008 21.34 21.60 20.96 21.44 1,137,781 +0.21(+0.99%)
Aug 01, 2008 21.50 21.59 20.98 21.23 796,097 -0.15(-0.70%)
Jul 31, 2008 21.69 21.83 21.26 21.38 1,424,393 -0.19(-0.88%)
Jul 30, 2008 21.46 21.60 21.25 21.57 957,704 +0.24(+1.13%)
Jul 29, 2008 21.33 21.44 20.87 21.33 932,887 +0.59(+2.84%)
Jul 28, 2008 20.80 21.29 20.60 20.74 2,351,402 -0.32(-1.52%)
Jul 25, 2008 20.76 21.12 20.52 21.06 1,157,734 +0.30(+1.45%)
Jul 24, 2008 21.40 21.40 20.70 20.76 1,461,369 -0.67(-3.13%)
Jul 23, 2008 21.13 21.66 21.09 21.43 1,555,770 +0.20(+0.94%)
Jul 22, 2008 20.61 21.34 20.59 21.23 1,161,322 +0.27(+1.29%)
Jul 21, 2008 21.23 21.43 20.85 20.96 1,152,083 -0.23(-1.09%)
Jul 18, 2008 20.40 21.34 20.40 21.19 1,742,687 +0.33(+1.58%)
Jul 17, 2008 20.36 20.98 20.30 20.86 1,248,533 +0.44(+2.15%)
Jul 16, 2008 20.12 20.53 20.02 20.42 1,730,543 +0.21(+1.04%)
Jul 15, 2008 19.12 20.49 19.00 20.21 4,089,672 +0.85(+4.39%)
Jul 14, 2008 19.78 19.89 19.27 19.36 1,739,359 -0.36(-1.83%)
Jul 11, 2008 19.61 19.99 19.43 19.72 2,062,622 -0.11(-0.55%)
Jul 10, 2008 20.37 20.57 19.57 19.83 2,527,785 -0.54(-2.65%)
Jul 09, 2008 20.71 21.22 20.29 20.37 2,324,665 -0.27(-1.31%)
Jul 08, 2008 20.45 20.70 20.04 20.64 2,187,368 +0.11(+0.54%)
Jul 07, 2008 21.04 21.19 20.33 20.53 2,192,471 -0.51(-2.42%)
Jul 04, 2008 21.09 21.13 20.55 21.04 1,328,141 +0.00(+0.00%)
Jul 03, 2008 21.09 21.13 20.55 21.04 1,328,141 -0.01(-0.05%)
Jul 02, 2008 20.97 21.74 20.84 21.05 4,821,220 +0.09(+0.43%)
Jul 01, 2008 20.44 21.03 20.03 20.96 4,648,744 +0.27(+1.30%)
Jun 30, 2008 21.18 21.18 20.65 20.69 2,254,214 -0.48(-2.27%)
Jun 27, 2008 21.46 21.50 20.92 21.17 4,214,915 -0.34(-1.58%)
Jun 26, 2008 21.44 21.66 20.85 21.51 7,912,971 -0.79(-3.54%)
Jun 25, 2008 21.62 22.64 21.46 22.30 4,841,122 +0.81(+3.77%)
Jun 24, 2008 21.76 21.87 21.36 21.49 1,710,344 -0.26(-1.20%)
Jun 23, 2008 22.52 22.52 21.57 21.75 2,269,296 -0.49(-2.20%)
Jun 20, 2008 22.66 22.71 22.15 22.24 2,054,074 -0.60(-2.63%)
Jun 19, 2008 21.92 23.01 21.92 22.84 2,642,596 +0.81(+3.68%)
Jun 18, 2008 22.47 22.49 22.00 22.03 1,761,728 -0.45(-2.00%)
Jun 17, 2008 22.65 22.72 22.35 22.48 1,792,488 +0.07(+0.31%)
Jun 16, 2008 22.08 22.58 22.02 22.41 1,351,229 +0.16(+0.72%)
Jun 13, 2008 22.31 22.68 22.16 22.25 1,766,514 +0.07(+0.32%)
Jun 12, 2008 22.23 22.61 22.06 22.18 1,793,418 +0.08(+0.36%)
Jun 11, 2008 22.82 23.11 22.00 22.10 3,514,729 -1.00(-4.33%)
Jun 10, 2008 22.46 23.24 22.16 23.10 4,544,195 +0.62(+2.76%)
Jun 09, 2008 22.70 22.87 22.28 22.48 3,423,522 -0.28(-1.23%)
Jun 06, 2008 22.84 23.15 22.74 22.76 2,853,105 -0.39(-1.68%)
Jun 05, 2008 22.78 23.21 22.75 23.15 3,013,995 +0.43(+1.89%)
Jun 04, 2008 23.30 23.30 22.67 22.72 4,279,875 -0.60(-2.57%)
Jun 03, 2008 24.24 24.24 23.05 23.32 7,031,749 -0.80(-3.32%)
Jun 02, 2008 24.39 24.84 24.11 24.12 2,867,491 -0.24(-0.99%)
May 30, 2008 24.10 24.42 24.07 24.36 3,627,548 +0.25(+1.04%)
May 29, 2008 24.24 24.42 23.96 24.11 3,193,324 -0.04(-0.17%)
May 28, 2008 24.00 24.20 23.74 24.15 1,988,785 +0.30(+1.26%)
May 27, 2008 23.57 23.96 23.39 23.85 1,900,651 +0.35(+1.49%)
May 26, 2008 23.31 23.61 23.20 23.50 0 +0.00(+0.00%)
May 23, 2008 23.31 23.61 23.20 23.50 1,959,219 +0.08(+0.34%)
May 22, 2008 23.27 23.48 23.14 23.42 1,753,226 +0.00(+0.00%)
May 21, 2008 23.46 23.63 22.75 23.42 3,558,300 -0.16(-0.68%)
May 20, 2008 23.43 23.67 23.06 23.58 2,807,766 +0.09(+0.38%)
May 19, 2008 22.84 23.64 22.76 23.49 5,092,245 +0.86(+3.80%)
May 16, 2008 23.00 23.00 22.33 22.63 2,246,842 -0.33(-1.44%)
May 15, 2008 22.41 23.06 22.29 22.96 1,706,065 +0.54(+2.41%)
May 14, 2008 22.10 22.82 22.06 22.42 1,608,742 +0.32(+1.45%)
May 13, 2008 22.04 22.14 21.76 22.10 967,403 +0.12(+0.55%)
May 12, 2008 21.88 22.05 21.65 21.98 1,395,301 +0.12(+0.55%)
May 09, 2008 21.75 22.11 21.57 21.86 664,520 -0.10(-0.46%)
May 08, 2008 22.01 22.10 21.62 21.96 2,615,179 +0.12(+0.55%)
May 07, 2008 22.39 22.39 21.72 21.84 2,114,613 -0.47(-2.11%)
May 06, 2008 21.61 22.31 21.40 22.31 2,786,590 +0.56(+2.57%)
May 05, 2008 21.20 21.81 21.20 21.75 2,628,484 +0.54(+2.55%)
May 02, 2008 21.25 21.50 21.03 21.21 1,032,519 +0.01(+0.05%)
May 01, 2008 20.41 21.25 20.41 21.20 1,676,015 +0.63(+3.06%)
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%)
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.