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, 2012 60.59 60.69 59.52 59.61 1,297,098 -1.30(-2.13%)
Apr 27, 2012 59.96 61.03 59.00 60.91 1,858,946 +1.12(+1.87%)
Apr 26, 2012 59.26 60.15 59.00 59.79 1,289,068 +0.56(+0.95%)
Apr 25, 2012 57.93 59.29 57.66 59.23 2,016,463 +2.12(+3.71%)
Apr 24, 2012 59.07 59.13 57.00 57.11 2,067,096 -1.76(-2.99%)
Apr 23, 2012 59.72 59.81 57.84 58.87 2,649,769 -1.68(-2.77%)
Apr 20, 2012 60.22 61.06 60.08 60.55 2,014,387 +0.42(+0.70%)
Apr 19, 2012 60.23 62.75 59.62 60.13 2,880,903 -0.08(-0.13%)
Apr 18, 2012 59.54 60.45 59.24 60.21 1,537,706 +0.27(+0.45%)
Apr 17, 2012 60.17 60.35 59.83 59.94 2,356,770 -0.12(-0.20%)
Apr 16, 2012 60.29 60.64 59.20 60.06 1,638,189 -0.14(-0.23%)
Apr 13, 2012 60.65 61.36 59.92 60.20 1,598,866 -0.61(-1.00%)
Apr 12, 2012 59.74 60.96 59.51 60.81 1,729,550 +1.28(+2.15%)
Apr 11, 2012 58.92 59.78 58.25 59.53 2,422,650 +0.97(+1.66%)
Apr 10, 2012 59.46 60.04 58.32 58.56 2,710,859 -1.17(-1.96%)
Apr 09, 2012 59.90 60.23 59.11 59.73 1,994,977 -1.22(-2.00%)
Apr 05, 2012 60.46 61.15 60.06 60.95 1,537,104 +0.28(+0.46%)
Apr 04, 2012 61.07 61.92 59.65 60.67 2,763,801 -1.07(-1.73%)
Apr 03, 2012 60.82 62.24 60.00 61.74 3,653,803 +0.94(+1.55%)
Apr 02, 2012 59.67 61.05 58.86 60.80 3,387,694 +0.91(+1.52%)
Mar 30, 2012 60.97 61.51 59.40 59.89 5,263,540 -1.54(-2.51%)
Mar 29, 2012 54.94 61.71 54.55 61.43 15,514,545 +10.04(+19.54%)
Mar 28, 2012 52.58 52.83 51.22 51.39 4,292,777 -0.51(-0.98%)
Mar 27, 2012 53.27 54.01 51.90 51.90 3,073,335 -1.23(-2.32%)
Mar 26, 2012 52.51 53.19 52.41 53.13 1,627,305 +1.26(+2.43%)
Mar 23, 2012 51.54 51.95 51.02 51.87 1,321,497 +0.33(+0.64%)
Mar 22, 2012 51.67 51.71 51.03 51.54 1,242,461 -0.49(-0.94%)
Mar 21, 2012 50.91 52.57 50.89 52.03 1,448,307 +1.34(+2.64%)
Mar 20, 2012 50.60 50.70 50.00 50.69 1,272,079 -0.34(-0.67%)
Mar 19, 2012 50.56 51.31 50.56 51.03 924,247 +0.39(+0.77%)
Mar 16, 2012 49.64 50.98 49.35 50.64 1,762,906 -0.09(-0.18%)
Mar 15, 2012 50.31 50.77 50.11 50.73 1,645,019 +0.40(+0.79%)
Mar 14, 2012 51.39 51.51 50.16 50.33 1,882,012 -0.73(-1.43%)
Mar 13, 2012 51.34 51.38 50.78 51.06 1,753,090 +0.12(+0.24%)
Mar 12, 2012 50.58 51.12 50.47 50.94 1,446,949 +0.37(+0.73%)
Mar 09, 2012 50.72 51.04 50.23 50.57 1,385,807 -0.10(-0.20%)
Mar 08, 2012 50.10 51.15 50.02 50.67 1,146,710 +1.05(+2.12%)
Mar 07, 2012 48.81 49.77 48.68 49.62 1,200,804 +0.92(+1.89%)
Mar 06, 2012 48.71 48.86 48.25 48.70 1,228,480 -0.60(-1.22%)
Mar 05, 2012 50.11 50.26 49.02 49.30 1,590,273 -0.93(-1.85%)
Mar 02, 2012 50.70 50.85 50.05 50.23 1,235,737 -0.49(-0.97%)
Mar 01, 2012 49.74 50.82 49.67 50.72 1,142,689 +1.26(+2.55%)
Feb 29, 2012 49.70 50.29 49.32 49.46 1,145,165 -0.22(-0.44%)
Feb 28, 2012 49.54 49.72 49.28 49.68 932,598 +0.10(+0.20%)
Feb 27, 2012 49.49 50.07 48.86 49.58 1,074,343 -0.43(-0.86%)
Feb 24, 2012 49.43 50.61 49.30 50.01 1,402,197 +1.11(+2.27%)
Feb 23, 2012 48.52 49.04 48.01 48.90 865,550 +0.21(+0.43%)
Feb 22, 2012 48.21 49.25 48.21 48.69 1,365,641 +0.42(+0.87%)
Feb 21, 2012 48.71 48.79 47.82 48.27 1,186,315 -0.34(-0.70%)
Feb 17, 2012 49.33 49.45 48.58 48.61 1,190,759 -0.47(-0.96%)
Feb 16, 2012 48.24 49.15 48.14 49.08 1,099,532 +0.93(+1.93%)
Feb 15, 2012 49.01 49.28 47.98 48.15 1,115,655 -0.66(-1.35%)
Feb 14, 2012 48.79 49.15 48.36 48.81 1,127,587 -0.03(-0.06%)
Feb 13, 2012 48.45 49.04 48.17 48.84 1,176,546 +0.87(+1.81%)
Feb 10, 2012 48.29 48.72 47.68 47.97 1,225,541 -0.81(-1.66%)
Feb 09, 2012 48.24 48.83 47.82 48.78 1,145,599 +0.70(+1.46%)
Feb 08, 2012 48.03 48.13 47.45 48.08 1,159,848 +0.07(+0.15%)
Feb 07, 2012 47.97 48.22 47.72 48.01 1,143,624 -0.24(-0.50%)
Feb 06, 2012 48.58 48.71 48.19 48.25 1,180,057 -0.70(-1.43%)
Feb 03, 2012 48.09 49.00 48.02 48.95 1,919,785 +1.47(+3.10%)
Feb 02, 2012 47.27 48.00 47.14 47.48 1,278,843 +0.41(+0.87%)
Feb 01, 2012 46.89 47.67 46.16 47.07 1,855,071 +0.70(+1.51%)
Jan 31, 2012 47.00 47.00 46.18 46.37 1,694,610 -0.28(-0.60%)
Jan 30, 2012 47.14 47.16 46.13 46.65 2,064,583 -0.85(-1.79%)
Jan 27, 2012 47.15 47.87 47.09 47.50 2,101,930 +0.10(+0.21%)
Jan 26, 2012 47.82 48.49 47.08 47.40 2,357,101 -0.37(-0.77%)
Jan 25, 2012 47.53 48.00 47.19 47.77 1,348,116 +0.26(+0.55%)
Jan 24, 2012 47.05 47.74 46.96 47.51 1,947,486 +0.51(+1.09%)
Jan 23, 2012 46.29 47.09 46.17 47.00 2,021,770 +0.76(+1.64%)
Jan 20, 2012 46.84 47.20 46.05 46.24 1,948,608 -0.66(-1.41%)
Jan 19, 2012 45.84 47.00 45.84 46.90 2,718,338 +1.42(+3.12%)
Jan 18, 2012 43.18 45.70 43.13 45.48 3,304,287 +2.26(+5.23%)
Jan 17, 2012 42.94 43.50 42.80 43.22 1,612,650 +0.79(+1.86%)
Jan 13, 2012 42.70 42.88 42.14 42.43 1,378,416 -0.68(-1.58%)
Jan 12, 2012 43.18 43.19 42.24 43.11 1,297,304 +0.07(+0.16%)
Jan 11, 2012 42.66 43.25 42.55 43.04 1,441,387 +0.08(+0.19%)
Jan 10, 2012 42.73 43.23 42.62 42.96 1,390,474 +0.62(+1.46%)
Jan 09, 2012 43.19 43.29 42.03 42.34 1,729,970 -0.70(-1.63%)
Jan 06, 2012 42.83 43.50 42.57 43.04 1,901,013 +0.34(+0.80%)
Jan 05, 2012 42.38 43.02 42.25 42.70 2,798,318 +0.30(+0.71%)
Jan 04, 2012 41.76 42.46 41.30 42.40 2,523,982 +1.11(+2.69%)
Dec 30, 2011 41.50 41.59 41.21 41.29 1,225,424 -0.30(-0.72%)
Dec 29, 2011 41.25 41.65 40.82 41.59 1,430,317 +0.59(+1.44%)
Dec 28, 2011 41.48 41.60 40.82 41.00 1,784,031 -0.62(-1.49%)
Dec 27, 2011 41.60 41.85 41.24 41.62 1,862,054 +0.03(+0.07%)
Dec 23, 2011 40.79 41.60 40.34 41.59 1,889,851 +1.69(+4.24%)
Dec 21, 2011 41.31 41.33 39.19 39.90 10,378,360 -2.05(-4.89%)
Dec 20, 2011 42.95 44.55 41.71 41.95 14,655,630 -4.10(-8.90%)
Dec 19, 2011 48.25 48.25 45.83 46.05 3,368,999 -1.59(-3.34%)
Dec 16, 2011 46.66 48.54 46.55 47.64 3,108,340 +1.41(+3.05%)
Dec 15, 2011 46.91 47.00 45.70 46.23 2,273,429 +0.25(+0.54%)
Dec 14, 2011 46.98 47.13 44.97 45.98 3,710,090 -1.00(-2.13%)
Dec 13, 2011 49.34 49.55 46.67 46.98 2,514,691 -2.01(-4.10%)
Dec 12, 2011 49.29 49.54 48.37 48.99 1,524,663 -0.71(-1.43%)
Dec 09, 2011 49.02 49.95 48.94 49.70 2,304,955 +0.89(+1.82%)
Dec 08, 2011 49.35 49.73 48.72 48.81 1,987,895 -0.79(-1.59%)
Dec 07, 2011 50.31 50.32 48.96 49.60 3,740,193 -0.95(-1.88%)
Dec 06, 2011 51.77 51.97 50.30 50.55 2,836,697 -1.25(-2.41%)
Dec 05, 2011 51.21 52.95 51.16 51.80 1,609,602 +1.58(+3.15%)
Dec 02, 2011 51.14 51.35 50.13 50.22 1,264,244 -0.32(-0.63%)
Dec 01, 2011 49.87 50.73 49.43 50.54 1,548,103 +0.46(+0.92%)
Nov 30, 2011 48.62 50.61 48.62 50.08 2,792,560 +2.93(+6.21%)
Nov 29, 2011 47.69 48.22 46.92 47.15 1,034,795 -0.33(-0.70%)
Nov 28, 2011 46.24 47.94 46.21 47.48 2,036,266 +2.55(+5.68%)
Nov 25, 2011 45.52 46.02 44.89 44.93 865,935 -0.58(-1.27%)
Nov 23, 2011 46.89 47.06 45.51 45.51 2,095,297 -1.96(-4.13%)
Nov 22, 2011 47.55 48.14 47.08 47.47 1,504,187 -0.26(-0.54%)
Nov 21, 2011 48.09 48.21 47.01 47.73 2,662,372 -1.31(-2.67%)
Nov 18, 2011 49.78 49.87 48.99 49.04 1,947,742 -0.54(-1.09%)
Nov 17, 2011 51.80 51.80 49.21 49.58 1,965,428 -2.31(-4.45%)
Nov 16, 2011 52.18 53.42 51.79 51.89 1,910,265 -0.83(-1.57%)
Nov 15, 2011 50.15 53.09 50.05 52.72 3,045,525 +2.52(+5.02%)
Nov 14, 2011 49.81 50.80 49.78 50.20 1,366,507 +0.15(+0.30%)
Nov 11, 2011 49.91 50.69 49.82 50.05 1,239,872 +0.98(+2.00%)
Nov 10, 2011 49.46 49.51 47.98 49.07 940,581 +0.40(+0.82%)
Nov 09, 2011 49.36 50.02 48.58 48.67 2,220,987 -1.86(-3.68%)
Nov 08, 2011 50.03 50.88 49.26 50.53 1,615,291 -0.05(-0.10%)
Nov 07, 2011 50.42 50.66 49.37 50.58 933,470 -0.01(-0.02%)
Nov 04, 2011 50.17 50.65 49.39 50.59 1,411,314 -0.02(-0.04%)
Nov 03, 2011 49.30 50.77 48.60 50.61 1,838,014 +1.88(+3.86%)
Nov 02, 2011 49.08 49.50 47.67 48.73 2,013,237 +0.45(+0.93%)
Nov 01, 2011 47.70 48.87 47.23 48.28 2,618,985 -1.37(-2.76%)
Oct 31, 2011 50.87 51.20 49.64 49.65 1,944,648 -2.21(-4.26%)
Oct 28, 2011 49.93 52.00 49.93 51.86 1,836,004 +0.75(+1.47%)
Oct 27, 2011 48.94 51.54 48.73 51.11 3,497,714 +2.88(+5.97%)
Oct 26, 2011 47.09 48.57 46.00 48.23 3,401,171 +1.77(+3.81%)
Oct 25, 2011 47.22 47.73 46.35 46.46 1,807,037 -0.96(-2.02%)
Oct 24, 2011 46.30 47.57 46.27 47.42 1,565,003 +1.13(+2.44%)
Oct 21, 2011 45.82 46.32 45.48 46.29 1,623,653 +0.92(+2.03%)
Oct 20, 2011 45.51 45.68 44.33 45.37 1,741,505 -0.18(-0.40%)
Oct 19, 2011 46.54 46.54 45.25 45.55 2,621,083 -1.27(-2.71%)
Oct 18, 2011 45.38 47.07 44.75 46.82 2,641,581 +0.60(+1.30%)
Oct 17, 2011 46.96 47.27 45.85 46.22 2,218,425 -1.22(-2.57%)
Oct 14, 2011 46.69 47.69 46.60 47.44 2,172,000 +1.26(+2.73%)
Oct 13, 2011 45.38 46.49 45.20 46.18 2,219,850 +0.50(+1.09%)
Oct 12, 2011 45.23 46.29 44.88 45.68 2,769,553 +0.70(+1.56%)
Oct 11, 2011 43.81 45.26 43.62 44.98 2,467,397 +0.81(+1.83%)
Oct 10, 2011 43.66 44.35 43.29 44.17 1,967,903 +1.29(+3.01%)
Oct 07, 2011 42.39 43.51 41.86 42.88 3,324,490 +0.84(+2.00%)
Oct 06, 2011 41.42 42.09 41.41 42.04 2,332,212 +1.40(+3.44%)
Oct 05, 2011 39.96 40.82 39.38 40.64 4,677,336 +0.75(+1.88%)
Oct 04, 2011 38.76 40.03 37.85 39.89 5,930,972 -0.57(-1.41%)
Oct 03, 2011 42.07 42.48 40.42 40.46 2,665,678 -1.80(-4.26%)
Sep 30, 2011 43.16 43.70 42.23 42.26 3,544,410 -1.67(-3.80%)
Sep 29, 2011 44.42 44.80 42.75 43.93 3,628,957 +0.28(+0.64%)
Sep 28, 2011 44.70 45.07 43.21 43.65 4,438,561 -1.07(-2.39%)
Sep 27, 2011 44.00 44.99 43.00 44.72 4,240,967 +1.23(+2.83%)
Sep 26, 2011 42.72 43.56 41.52 43.49 3,471,792 +1.17(+2.76%)
Sep 23, 2011 41.27 42.56 40.91 42.32 3,283,837 +0.83(+2.00%)
Sep 22, 2011 42.18 42.55 40.32 41.49 8,954,599 +1.20(+2.98%)
Sep 21, 2011 41.04 41.38 40.25 40.29 4,083,848 +0.20(+0.50%)
Sep 20, 2011 41.14 41.68 39.95 40.09 2,332,970 -0.85(-2.08%)
Sep 19, 2011 40.45 41.17 39.77 40.94 2,277,860 -0.27(-0.66%)
Sep 16, 2011 41.47 41.56 40.59 41.21 2,180,434 -0.03(-0.07%)
Sep 15, 2011 40.30 41.34 40.26 41.24 2,758,491 +1.56(+3.93%)
Sep 14, 2011 39.00 40.40 38.42 39.68 2,025,064 +0.84(+2.16%)
Sep 13, 2011 38.11 38.96 37.89 38.84 2,190,811 +0.83(+2.18%)
Sep 12, 2011 36.64 38.03 36.61 38.01 2,186,944 +0.78(+2.10%)
Sep 09, 2011 37.76 38.33 36.71 37.23 2,096,945 -1.05(-2.74%)
Sep 08, 2011 38.48 39.10 38.16 38.28 1,843,318 -0.32(-0.83%)
Sep 07, 2011 37.69 38.60 37.49 38.60 1,739,577 +1.65(+4.47%)
Sep 06, 2011 35.92 37.02 35.65 36.95 1,843,029 -0.32(-0.86%)
Sep 02, 2011 37.57 37.76 36.91 37.27 1,932,612 -1.23(-3.19%)
Sep 01, 2011 39.53 39.97 38.25 38.50 2,525,363 -1.04(-2.63%)
Aug 31, 2011 38.41 39.69 38.28 39.54 4,091,172 +1.68(+4.44%)
Aug 30, 2011 36.93 38.08 36.70 37.86 2,183,417 +0.67(+1.80%)
Aug 29, 2011 36.35 37.24 36.22 37.19 1,577,311 +1.29(+3.59%)
Aug 26, 2011 34.29 36.08 34.06 35.90 2,153,198 +1.41(+4.09%)
Aug 25, 2011 35.56 35.57 34.34 34.49 1,994,945 -0.95(-2.68%)
Aug 24, 2011 34.58 35.48 34.16 35.44 3,711,863 +0.63(+1.81%)
Aug 23, 2011 32.56 34.88 32.27 34.81 4,512,540 +2.55(+7.90%)
Aug 22, 2011 32.77 33.20 32.17 32.26 3,949,995 +0.39(+1.22%)
Aug 19, 2011 33.02 33.89 31.77 31.87 5,738,835 -1.46(-4.38%)
Aug 18, 2011 35.44 35.45 32.95 33.33 5,761,615 -3.25(-8.88%)
Aug 17, 2011 37.97 38.19 36.23 36.58 2,875,687 -1.22(-3.23%)
Aug 16, 2011 38.16 38.19 37.23 37.80 2,435,971 -0.82(-2.12%)
Aug 15, 2011 37.73 38.64 37.51 38.62 2,409,243 +1.20(+3.21%)
Aug 12, 2011 37.97 38.08 37.06 37.42 3,663,012 -0.26(-0.69%)
Aug 11, 2011 35.66 38.18 35.18 37.68 4,331,385 +2.36(+6.68%)
Aug 10, 2011 35.66 36.86 35.22 35.32 4,439,710 -1.38(-3.76%)
Aug 09, 2011 36.62 36.82 34.03 36.70 5,387,262 +1.74(+4.98%)
Aug 08, 2011 36.62 37.12 34.94 34.96 4,665,498 -2.79(-7.39%)
Aug 05, 2011 38.96 39.20 36.67 37.75 4,654,011 -0.88(-2.28%)
Aug 04, 2011 40.01 40.05 38.58 38.63 3,309,114 -1.89(-4.66%)
Aug 03, 2011 40.28 40.88 39.42 40.52 2,913,852 +0.27(+0.67%)
Aug 02, 2011 40.86 41.33 40.07 40.25 3,750,650 -1.04(-2.52%)
Aug 01, 2011 42.59 42.81 40.64 41.29 3,181,102 -0.79(-1.88%)
Jul 29, 2011 42.12 42.69 41.54 42.08 1,747,945 -0.58(-1.36%)
Jul 28, 2011 42.57 43.11 42.12 42.66 1,702,369 +0.06(+0.14%)
Jul 27, 2011 43.87 43.87 42.40 42.60 2,713,465 -1.62(-3.66%)
Jul 26, 2011 44.00 44.65 43.69 44.22 1,897,692 +0.27(+0.61%)
Jul 25, 2011 44.00 44.46 43.85 43.95 1,645,613 -0.60(-1.35%)
Jul 22, 2011 44.64 44.84 44.45 44.55 2,363,958 +0.73(+1.67%)
Jul 21, 2011 43.90 44.22 43.26 43.82 2,613,711 +0.12(+0.27%)
Jul 20, 2011 44.52 44.52 43.55 43.70 1,700,717 -0.77(-1.73%)
Jul 19, 2011 43.06 44.71 43.04 44.47 3,028,262 +1.42(+3.30%)
Jul 18, 2011 43.25 43.28 42.23 43.05 2,007,853 -0.25(-0.58%)
Jul 15, 2011 43.06 43.32 42.29 43.30 3,792,165 +0.62(+1.45%)
Jul 14, 2011 43.92 44.39 42.30 42.68 2,960,692 -1.19(-2.71%)
Jul 13, 2011 44.24 44.77 43.72 43.87 1,703,534 +0.09(+0.21%)
Jul 12, 2011 45.39 45.39 43.75 43.78 2,014,657 -1.53(-3.38%)
Jul 11, 2011 45.86 46.19 45.09 45.31 1,940,196 -1.20(-2.58%)
Jul 08, 2011 46.15 46.55 45.94 46.51 1,005,851 -0.16(-0.34%)
Jul 07, 2011 46.91 47.10 46.52 46.67 1,215,849 +0.18(+0.39%)
Jul 06, 2011 46.17 46.58 45.89 46.49 1,409,366 +0.43(+0.93%)
Jul 05, 2011 46.29 46.46 45.79 46.06 1,879,322 -0.34(-0.73%)
Jul 01, 2011 45.80 46.47 45.52 46.40 1,490,497 +0.50(+1.09%)
Jun 30, 2011 45.24 46.07 45.00 45.90 2,024,301 +0.71(+1.57%)
Jun 29, 2011 45.82 45.82 44.87 45.19 2,359,359 -0.46(-1.01%)
Jun 28, 2011 45.30 45.73 45.01 45.65 1,798,671 +0.46(+1.02%)
Jun 27, 2011 44.80 45.83 44.69 45.19 2,456,431 +0.16(+0.36%)
Jun 24, 2011 45.31 45.49 44.70 45.03 2,541,459 -0.24(-0.53%)
Jun 23, 2011 45.74 46.48 44.40 45.27 10,098,379 +1.55(+3.55%)
Jun 22, 2011 43.37 44.31 42.80 43.72 3,570,705 -0.03(-0.07%)
Jun 21, 2011 42.05 43.89 41.99 43.75 2,863,773 +1.80(+4.29%)
Jun 20, 2011 41.92 42.21 41.80 41.95 2,544,417 +0.75(+1.82%)
Jun 17, 2011 41.63 42.01 40.99 41.20 2,705,293 +0.26(+0.64%)
Jun 16, 2011 41.38 41.53 40.27 40.94 2,333,426 -0.47(-1.13%)
Jun 15, 2011 41.71 42.34 41.39 41.41 1,474,226 -0.85(-2.01%)
Jun 14, 2011 42.12 42.60 41.97 42.26 1,488,249 +0.63(+1.51%)
Jun 13, 2011 41.49 41.96 41.30 41.63 1,706,325 +0.14(+0.34%)
Jun 10, 2011 42.20 42.40 41.44 41.49 1,609,307 -1.00(-2.35%)
Jun 09, 2011 41.92 42.59 41.64 42.49 1,354,077 +0.68(+1.63%)
Jun 08, 2011 42.18 42.59 41.57 41.81 1,924,633 -0.66(-1.55%)
Jun 07, 2011 42.56 42.98 42.08 42.47 1,957,547 +0.09(+0.21%)
Jun 06, 2011 42.77 42.95 42.25 42.38 1,880,234 +0.26(+0.62%)
Jun 03, 2011 43.03 42.81 42.02 42.12 1,759,713 -0.86(-2.00%)
May 24, 2011 44.08 44.23 42.94 42.98 2,797,338 -1.05(-2.38%)
May 23, 2011 44.92 44.92 43.86 44.03 1,981,749 -1.71(-3.74%)
May 20, 2011 45.62 46.09 45.21 45.74 1,443,881 +0.10(+0.22%)
May 19, 2011 45.70 45.85 45.08 45.64 948,897 +0.05(+0.11%)
May 18, 2011 45.21 45.79 44.83 45.59 1,038,341 +0.39(+0.86%)
May 17, 2011 45.35 45.40 44.57 45.20 1,413,906 -0.30(-0.66%)
May 16, 2011 46.64 46.68 45.44 45.50 1,938,770 -1.37(-2.92%)
May 13, 2011 47.35 47.79 46.77 46.87 1,459,207 -0.57(-1.20%)
May 12, 2011 46.13 47.55 45.80 47.44 1,689,869 +1.09(+2.35%)
May 11, 2011 46.87 47.26 46.09 46.35 1,599,653 -0.51(-1.09%)
May 10, 2011 46.25 47.04 46.05 46.86 1,114,671 +0.76(+1.65%)
May 09, 2011 45.96 46.20 45.58 46.10 893,404 +0.31(+0.68%)
May 06, 2011 46.20 46.67 45.38 45.79 1,765,405 +0.19(+0.42%)
May 05, 2011 45.52 47.35 44.59 45.60 2,242,013 -0.24(-0.52%)
May 04, 2011 47.00 47.12 45.31 45.84 3,013,943 -1.16(-2.47%)
May 03, 2011 47.12 47.27 46.23 47.00 2,506,744 -0.27(-0.57%)
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.