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, 2005 11.01 11.06 10.56 10.75 2,944,128 -0.28(-2.54%)
Apr 28, 2005 11.24 11.25 10.91 11.03 2,050,709 -0.21(-1.87%)
Apr 27, 2005 11.10 11.34 11.03 11.24 2,324,424 +0.07(+0.63%)
Apr 26, 2005 11.13 11.35 11.12 11.17 2,177,679 -0.08(-0.71%)
Apr 25, 2005 11.24 11.30 11.03 11.25 2,801,678 +0.15(+1.35%)
Apr 22, 2005 11.00 11.23 10.95 11.10 4,350,912 +0.04(+0.36%)
Apr 21, 2005 10.70 11.09 10.65 11.06 3,558,058 +0.45(+4.24%)
Apr 20, 2005 10.72 10.80 10.55 10.61 3,097,864 -0.09(-0.84%)
Apr 19, 2005 10.80 10.90 10.52 10.70 2,500,465 -0.06(-0.56%)
Apr 18, 2005 10.45 10.82 10.45 10.76 2,395,742 +0.21(+1.99%)
Apr 15, 2005 10.85 10.98 10.42 10.55 3,243,489 -0.38(-3.47%)
Apr 14, 2005 11.02 11.12 10.90 10.93 4,064,872 -0.09(-0.83%)
Apr 13, 2005 11.10 11.20 11.00 11.02 2,650,453 -0.17(-1.52%)
Apr 12, 2005 11.10 11.20 10.75 11.19 3,978,245 +0.08(+0.72%)
Apr 11, 2005 11.30 11.44 11.09 11.11 1,580,818 -0.08(-0.71%)
Apr 08, 2005 11.41 11.47 11.15 11.19 2,505,279 -0.21(-1.84%)
Apr 07, 2005 11.27 11.44 11.01 11.40 3,735,112 +0.17(+1.51%)
Apr 06, 2005 11.03 11.25 10.84 11.23 4,842,100 +0.33(+3.03%)
Apr 05, 2005 11.55 11.61 10.88 10.90 7,376,058 -0.59(-5.13%)
Apr 04, 2005 12.06 12.14 11.44 11.49 9,825,092 -0.67(-5.51%)
Apr 01, 2005 11.82 12.48 11.42 12.16 29,418,540 +1.25(+11.46%)
Mar 31, 2005 11.15 11.35 10.70 10.91 7,602,900 -0.17(-1.53%)
Mar 30, 2005 10.82 11.17 10.81 11.08 5,128,496 +0.27(+2.50%)
Mar 29, 2005 11.00 11.05 10.61 10.81 4,262,697 -0.21(-1.91%)
Mar 28, 2005 10.70 11.05 10.66 11.02 4,075,882 +0.39(+3.67%)
Mar 24, 2005 10.56 10.72 10.51 10.63 2,634,010 +0.08(+0.76%)
Mar 23, 2005 10.60 10.72 10.51 10.55 2,028,772 -0.06(-0.57%)
Mar 22, 2005 10.69 10.78 10.41 10.61 3,846,378 -0.05(-0.47%)
Mar 21, 2005 10.48 10.70 10.47 10.66 2,186,456 +0.20(+1.91%)
Mar 18, 2005 10.71 10.74 10.37 10.46 2,456,139 -0.18(-1.69%)
Mar 17, 2005 10.56 10.70 10.56 10.64 1,895,002 +0.10(+0.95%)
Mar 16, 2005 10.65 10.92 10.49 10.54 4,162,033 -0.01(-0.09%)
Mar 15, 2005 10.76 10.90 10.54 10.55 1,751,844 -0.24(-2.22%)
Mar 14, 2005 10.72 10.85 10.70 10.79 1,546,065 +0.07(+0.65%)
Mar 11, 2005 10.71 10.91 10.65 10.72 2,914,795 +0.04(+0.37%)
Mar 10, 2005 10.53 10.78 10.50 10.68 4,504,989 -0.21(-1.93%)
Mar 09, 2005 11.23 11.23 10.85 10.89 3,394,220 -0.36(-3.20%)
Mar 08, 2005 11.33 11.38 11.15 11.25 2,275,170 -0.11(-0.97%)
Mar 07, 2005 11.04 11.50 11.03 11.36 4,068,629 +0.31(+2.81%)
Mar 04, 2005 11.00 11.14 10.50 11.05 9,883,419 -0.06(-0.54%)
Mar 03, 2005 11.19 11.22 11.03 11.11 3,126,411 -0.06(-0.54%)
Mar 02, 2005 11.45 11.48 11.10 11.17 3,194,370 -0.36(-3.12%)
Mar 01, 2005 11.46 11.67 11.20 11.53 3,229,437 +0.06(+0.52%)
Feb 28, 2005 11.37 11.58 11.27 11.47 3,131,145 +0.10(+0.88%)
Feb 25, 2005 11.40 11.47 11.23 11.37 2,493,805 -0.03(-0.26%)
Feb 24, 2005 11.13 11.45 11.13 11.40 3,623,631 +0.13(+1.15%)
Feb 23, 2005 11.20 11.30 10.95 11.27 5,551,113 +0.12(+1.08%)
Feb 22, 2005 11.45 11.50 11.13 11.15 7,351,481 -0.45(-3.88%)
Feb 18, 2005 11.76 11.88 11.55 11.60 4,098,311 -0.08(-0.68%)
Feb 17, 2005 12.68 12.69 11.55 11.68 10,581,746 -1.00(-7.89%)
Feb 16, 2005 12.65 12.76 12.60 12.68 4,435,020 -0.05(-0.39%)
Feb 15, 2005 12.58 12.75 12.42 12.73 4,273,169 +0.17(+1.35%)
Feb 14, 2005 12.61 12.78 12.41 12.56 3,417,787 +0.00(+0.00%)
Feb 11, 2005 12.45 12.60 12.32 12.56 2,539,415 +0.21(+1.70%)
Feb 10, 2005 12.40 12.60 12.05 12.35 4,246,587 +0.09(+0.73%)
Feb 09, 2005 12.73 12.85 12.24 12.26 7,703,989 -0.01(-0.08%)
Feb 08, 2005 12.03 12.30 11.92 12.27 3,926,936 +0.30(+2.51%)
Feb 07, 2005 11.99 12.29 11.88 11.97 5,879,541 +0.21(+1.79%)
Feb 04, 2005 11.45 11.85 11.42 11.76 3,149,390 +0.29(+2.53%)
Feb 03, 2005 11.79 11.85 11.41 11.47 3,746,388 -0.22(-1.88%)
Feb 02, 2005 11.44 11.85 11.41 11.69 7,143,116 +0.39(+3.45%)
Feb 01, 2005 10.90 11.30 10.80 11.30 6,285,140 +0.45(+4.15%)
Jan 31, 2005 10.86 10.95 10.70 10.85 4,412,665 +0.36(+3.43%)
Jan 28, 2005 10.96 11.05 10.40 10.49 3,846,113 -0.47(-4.29%)
Jan 27, 2005 11.20 11.30 10.85 10.96 2,485,440 -0.15(-1.35%)
Jan 26, 2005 10.70 11.19 10.61 11.11 5,424,441 +0.56(+5.31%)
Jan 25, 2005 10.74 11.10 10.47 10.55 6,909,433 -0.07(-0.66%)
Jan 24, 2005 11.00 11.13 10.57 10.62 3,773,592 -0.35(-3.19%)
Jan 21, 2005 11.48 11.50 10.80 10.97 6,202,929 -0.35(-3.09%)
Jan 20, 2005 11.30 11.58 11.20 11.32 7,483,809 -0.17(-1.48%)
Jan 19, 2005 12.00 12.05 11.45 11.49 3,612,448 -0.44(-3.69%)
Jan 18, 2005 11.81 11.98 11.60 11.93 3,106,236 +0.10(+0.85%)
Jan 14, 2005 11.99 12.08 11.76 11.83 3,742,489 -0.12(-1.00%)
Jan 13, 2005 12.17 12.19 11.85 11.95 2,984,334 -0.14(-1.16%)
Jan 12, 2005 12.11 12.15 11.76 12.09 4,434,765 +0.09(+0.75%)
Jan 11, 2005 12.30 12.31 11.95 12.00 5,684,221 -0.37(-2.99%)
Jan 10, 2005 12.25 12.48 12.16 12.37 4,335,228 +0.22(+1.81%)
Jan 07, 2005 12.21 12.38 12.14 12.15 4,802,786 +0.01(+0.08%)
Jan 06, 2005 12.52 12.74 12.12 12.14 4,922,316 -0.32(-2.57%)
Jan 05, 2005 12.60 12.63 12.25 12.46 6,029,774 -0.17(-1.35%)
Jan 04, 2005 13.05 13.17 12.54 12.63 7,255,933 -0.43(-3.29%)
Jan 03, 2005 13.41 13.45 13.03 13.06 5,209,595 -0.29(-2.17%)
Dec 31, 2004 13.36 13.48 13.30 13.35 2,482,600 -0.06(-0.45%)
Dec 30, 2004 13.29 13.46 13.25 13.41 4,579,800 +0.10(+0.75%)
Dec 29, 2004 13.14 13.35 13.05 13.31 7,981,400 +0.15(+1.14%)
Dec 28, 2004 12.78 13.16 12.55 13.16 9,210,000 +0.51(+4.03%)
Dec 27, 2004 13.31 13.35 12.61 12.65 10,758,900 -0.38(-2.92%)
Dec 23, 2004 13.86 13.94 13.00 13.03 34,263,800 -2.04(-13.54%)
Dec 22, 2004 15.29 15.50 15.05 15.07 6,357,400 -0.06(-0.40%)
Dec 21, 2004 14.88 15.34 14.88 15.13 3,770,000 +0.28(+1.89%)
Dec 20, 2004 15.47 15.75 14.80 14.85 7,062,100 -0.69(-4.44%)
Dec 17, 2004 15.59 15.86 15.41 15.54 2,925,800 -0.11(-0.70%)
Dec 16, 2004 16.11 16.15 15.54 15.65 3,439,800 -0.36(-2.25%)
Dec 15, 2004 16.15 16.50 15.94 16.01 7,207,500 +0.19(+1.20%)
Dec 14, 2004 16.00 16.12 15.75 15.82 3,015,100 -0.14(-0.88%)
Dec 13, 2004 16.16 16.16 15.88 15.96 2,904,100 +0.11(+0.69%)
Dec 10, 2004 15.83 16.20 15.74 15.85 3,619,400 +0.09(+0.57%)
Dec 09, 2004 15.52 15.98 15.31 15.76 5,146,100 +0.06(+0.38%)
Dec 08, 2004 16.40 16.49 15.40 15.70 7,358,200 -0.33(-2.06%)
Dec 07, 2004 16.48 16.65 15.95 16.03 10,978,900 +0.02(+0.12%)
Dec 06, 2004 15.57 16.48 15.20 16.01 13,029,200 +0.82(+5.40%)
Dec 03, 2004 15.25 15.25 14.82 15.19 5,250,900 +0.27(+1.81%)
Dec 02, 2004 15.08 15.90 14.75 14.92 10,949,000 -0.08(-0.53%)
Dec 01, 2004 14.81 15.09 14.55 15.00 11,060,900 +0.52(+3.59%)
Nov 30, 2004 14.18 15.07 14.17 14.48 20,828,100 +1.06(+7.90%)
Nov 29, 2004 13.51 13.69 12.54 13.42 3,587,200 +0.09(+0.68%)
Nov 26, 2004 13.26 13.55 13.20 13.33 2,097,900 +0.03(+0.23%)
Nov 24, 2004 12.76 13.42 12.71 13.30 4,719,200 +0.60(+4.72%)
Nov 23, 2004 12.73 13.00 12.66 12.70 3,154,800 -0.07(-0.55%)
Nov 22, 2004 12.62 12.78 12.32 12.77 3,865,100 +0.02(+0.16%)
Nov 19, 2004 13.17 13.22 12.74 12.75 3,266,500 -0.46(-3.48%)
Nov 18, 2004 13.28 13.35 13.15 13.21 2,929,300 -0.03(-0.23%)
Nov 17, 2004 13.22 13.50 13.07 13.24 5,371,600 +0.28(+2.16%)
Nov 16, 2004 12.95 13.27 12.86 12.96 5,423,700 -0.14(-1.07%)
Nov 15, 2004 12.53 13.49 12.20 13.10 17,574,000 +1.52(+13.13%)
Nov 12, 2004 11.69 11.73 11.42 11.58 4,125,600 +0.06(+0.52%)
Nov 11, 2004 11.55 11.57 11.40 11.52 4,594,600 +0.19(+1.68%)
Nov 10, 2004 11.89 11.99 11.21 11.33 9,895,500 -0.52(-4.39%)
Nov 09, 2004 12.16 12.25 11.78 11.85 5,265,600 -0.37(-3.03%)
Nov 08, 2004 12.31 12.49 12.21 12.22 3,341,500 -0.02(-0.16%)
Nov 05, 2004 12.30 12.50 12.07 12.24 4,533,000 +0.18(+1.49%)
Nov 04, 2004 11.98 12.24 11.90 12.06 4,771,100 +0.02(+0.17%)
Nov 03, 2004 12.68 12.71 11.89 12.04 9,367,200 -0.27(-2.19%)
Nov 02, 2004 12.66 12.75 12.21 12.31 5,208,200 -0.34(-2.69%)
Nov 01, 2004 12.80 12.91 12.47 12.65 5,141,900 -0.19(-1.48%)
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%)
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.