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, 2014 48.33 48.82 47.90 48.65 1,325,130 +0.12(+0.25%)
Apr 29, 2014 48.35 48.78 47.83 48.53 1,301,403 +0.34(+0.71%)
Apr 28, 2014 48.72 48.94 47.45 48.19 1,633,889 -0.18(-0.37%)
Apr 25, 2014 49.57 49.61 48.11 48.37 2,653,606 -1.26(-2.54%)
Apr 24, 2014 50.48 50.67 49.45 49.63 1,587,583 -0.42(-0.84%)
Apr 23, 2014 50.67 50.68 49.90 50.05 1,290,710 -0.85(-1.67%)
Apr 22, 2014 50.94 51.23 50.54 50.90 1,442,159 -0.03(-0.06%)
Apr 21, 2014 50.85 51.22 50.43 50.93 2,074,255 +0.38(+0.75%)
Apr 17, 2014 50.40 50.55 50.55 50.55 2,074,300 -0.07(-0.14%)
Apr 16, 2014 50.50 50.82 49.67 50.62 1,556,552 +0.52(+1.04%)
Apr 15, 2014 49.90 50.41 48.89 50.10 1,620,958 +0.27(+0.54%)
Apr 14, 2014 49.77 50.47 49.27 49.83 2,115,522 +0.47(+0.95%)
Apr 11, 2014 49.52 49.96 49.18 49.36 2,278,601 -0.66(-1.32%)
Apr 10, 2014 51.87 52.00 49.77 50.02 2,479,082 -2.04(-3.92%)
Apr 09, 2014 50.26 52.12 50.21 52.06 2,601,026 +2.05(+4.10%)
Apr 08, 2014 49.91 50.55 49.42 50.01 2,175,903 +0.16(+0.32%)
Apr 07, 2014 50.28 50.90 49.49 49.85 2,724,308 -0.61(-1.21%)
Apr 04, 2014 51.78 51.81 49.82 50.46 3,010,603 -0.88(-1.71%)
Apr 03, 2014 53.14 53.28 51.23 51.34 2,134,499 -1.77(-3.33%)
Apr 02, 2014 53.67 53.79 53.01 53.11 2,481,250 -0.60(-1.12%)
Apr 01, 2014 53.21 53.93 53.16 53.71 3,373,563 +0.73(+1.38%)
Mar 31, 2014 52.25 53.67 52.15 52.98 5,110,678 +0.75(+1.44%)
Mar 28, 2014 55.22 55.35 51.80 52.23 7,074,943 -3.90(-6.95%)
Mar 27, 2014 55.94 56.65 54.80 56.13 2,837,626 +0.15(+0.27%)
Mar 26, 2014 57.72 58.57 55.92 55.98 2,661,661 -1.33(-2.32%)
Mar 25, 2014 57.58 58.73 56.93 57.31 1,359,501 +0.22(+0.39%)
Mar 24, 2014 57.57 58.61 56.39 57.09 1,841,635 -0.31(-0.54%)
Mar 21, 2014 58.98 59.04 57.38 57.40 2,001,032 -1.07(-1.83%)
Mar 20, 2014 58.19 58.72 57.50 58.47 2,047,259 +0.23(+0.39%)
Mar 19, 2014 59.06 59.34 58.10 58.24 1,848,657 -0.57(-0.97%)
Mar 18, 2014 58.60 59.08 58.37 58.81 1,888,354 +0.18(+0.31%)
Mar 17, 2014 57.96 59.22 57.86 58.63 980,445 +1.01(+1.75%)
Mar 14, 2014 57.45 58.17 57.25 57.62 1,005,437 +0.21(+0.37%)
Mar 13, 2014 59.34 59.34 56.85 57.41 1,569,284 -1.69(-2.86%)
Mar 12, 2014 58.45 59.11 57.92 59.10 924,791 +0.43(+0.73%)
Mar 11, 2014 60.01 60.03 58.45 58.67 883,564 -0.84(-1.41%)
Mar 10, 2014 60.36 60.60 59.08 59.51 953,188 -1.01(-1.67%)
Mar 07, 2014 61.03 61.15 59.85 60.52 1,228,424 -0.34(-0.56%)
Mar 06, 2014 60.81 61.45 60.45 60.86 1,348,032 +0.31(+0.51%)
Mar 05, 2014 60.48 60.81 60.26 60.55 1,017,475 +0.06(+0.10%)
Mar 04, 2014 59.16 60.70 59.16 60.49 1,469,903 +2.21(+3.79%)
Mar 03, 2014 58.16 58.62 57.63 58.28 878,553 -0.71(-1.20%)
Feb 28, 2014 60.00 60.00 58.43 58.99 1,487,895 -0.94(-1.57%)
Feb 27, 2014 59.74 60.00 59.11 59.93 1,093,447 +0.18(+0.30%)
Feb 26, 2014 59.08 59.98 58.84 59.75 1,032,970 +0.78(+1.32%)
Feb 25, 2014 58.89 59.61 58.62 58.97 1,013,308 +0.08(+0.14%)
Feb 24, 2014 58.96 59.18 58.69 58.89 1,070,976 +0.20(+0.34%)
Feb 21, 2014 59.45 59.45 58.10 58.69 1,350,743 -0.61(-1.03%)
Feb 20, 2014 58.81 59.36 58.32 59.30 808,264 +0.67(+1.14%)
Feb 19, 2014 58.72 59.29 58.08 58.63 1,737,109 +0.55(+0.95%)
Feb 18, 2014 58.32 58.83 57.79 58.08 861,662 -0.24(-0.41%)
Feb 14, 2014 58.43 58.32 58.32 58.32 1,002,500 -0.11(-0.19%)
Feb 13, 2014 57.18 58.45 56.98 58.43 1,626,008 +0.74(+1.28%)
Feb 12, 2014 57.42 58.54 57.24 57.69 1,974,977 +0.21(+0.37%)
Feb 11, 2014 56.52 57.63 56.52 57.48 1,204,311 +0.81(+1.43%)
Feb 10, 2014 56.82 56.88 56.00 56.67 1,114,423 -0.32(-0.56%)
Feb 07, 2014 56.37 57.02 56.16 56.99 1,254,502 +1.45(+2.61%)
Feb 06, 2014 54.97 55.59 54.91 55.54 838,003 +0.83(+1.52%)
Feb 05, 2014 54.59 54.89 54.05 54.71 866,852 -0.15(-0.27%)
Feb 04, 2014 54.92 55.29 54.55 54.86 1,316,481 +0.16(+0.29%)
Feb 03, 2014 56.60 57.13 54.51 54.70 1,554,544 -1.80(-3.19%)
Jan 31, 2014 56.33 57.01 56.22 56.50 1,510,114 -0.62(-1.09%)
Jan 30, 2014 56.26 57.17 55.90 57.12 2,188,139 +1.57(+2.83%)
Jan 29, 2014 56.49 56.80 54.90 55.55 2,297,260 -1.68(-2.94%)
Jan 28, 2014 56.05 57.42 56.05 57.23 1,979,826 +1.41(+2.53%)
Jan 27, 2014 56.69 57.16 55.81 55.82 2,588,796 -0.91(-1.60%)
Jan 24, 2014 57.68 57.82 56.69 56.73 1,600,156 -1.39(-2.39%)
Jan 23, 2014 58.30 58.34 57.57 58.12 1,374,196 -0.80(-1.36%)
Jan 22, 2014 60.03 60.19 58.85 58.92 1,974,136 -0.22(-0.37%)
Jan 21, 2014 59.03 59.62 58.69 59.14 1,553,888 +0.55(+0.94%)
Jan 17, 2014 59.19 58.59 58.59 58.59 1,019,400 -0.47(-0.80%)
Jan 16, 2014 59.00 59.18 58.72 59.06 972,620 -0.13(-0.22%)
Jan 15, 2014 59.38 59.94 59.16 59.19 1,863,887 -0.19(-0.32%)
Jan 14, 2014 57.70 59.42 57.59 59.38 2,203,132 +1.82(+3.16%)
Jan 13, 2014 58.69 59.71 57.40 57.56 3,155,473 +0.75(+1.32%)
Jan 10, 2014 57.56 57.56 56.16 56.81 1,470,774 -0.48(-0.84%)
Jan 09, 2014 57.21 57.97 56.93 57.29 1,719,758 +0.30(+0.53%)
Jan 08, 2014 57.23 57.39 56.75 56.99 1,687,981 -0.43(-0.75%)
Jan 07, 2014 56.61 57.60 56.40 57.42 1,833,962 +1.08(+1.92%)
Jan 06, 2014 56.18 56.71 55.93 56.34 2,021,615 +0.56(+1.00%)
Jan 03, 2014 55.90 56.24 55.45 55.78 1,103,504 -0.05(-0.09%)
Jan 02, 2014 55.95 56.00 55.39 55.83 1,121,905 -0.21(-0.37%)
Dec 31, 2013 56.18 56.04 56.04 56.04 1,596,800 -0.03(-0.05%)
Dec 30, 2013 56.24 56.26 55.66 56.07 1,127,018 -0.17(-0.30%)
Dec 27, 2013 55.95 56.65 55.88 56.24 1,116,610 +0.37(+0.66%)
Dec 26, 2013 56.00 56.15 55.16 55.87 1,605,725 -0.11(-0.20%)
Dec 24, 2013 55.86 56.23 55.62 55.98 866,024 -0.09(-0.16%)
Dec 23, 2013 56.10 56.98 55.63 56.07 3,183,698 -0.03(-0.05%)
Dec 20, 2013 56.40 58.71 55.23 56.10 15,279,975 +7.10(+14.49%)
Dec 19, 2013 48.82 49.48 48.71 49.00 2,814,586 +0.09(+0.18%)
Dec 18, 2013 48.20 48.94 47.81 48.91 1,989,461 +0.69(+1.43%)
Dec 17, 2013 47.71 48.36 47.44 48.22 2,505,984 +0.68(+1.43%)
Dec 16, 2013 47.10 47.85 46.70 47.54 2,465,327 +0.77(+1.65%)
Dec 13, 2013 46.55 47.01 46.34 46.77 1,508,732 +0.42(+0.91%)
Dec 12, 2013 46.07 47.03 46.05 46.35 2,218,826 +0.20(+0.43%)
Dec 11, 2013 47.12 47.12 46.07 46.15 1,167,463 -0.54(-1.16%)
Dec 10, 2013 47.29 47.49 46.67 46.69 1,478,859 -0.78(-1.64%)
Dec 09, 2013 47.03 47.55 46.91 47.47 2,324,760 +0.70(+1.50%)
Dec 06, 2013 46.93 47.05 46.46 46.77 1,644,410 +0.10(+0.21%)
Dec 05, 2013 47.15 47.17 46.42 46.67 1,569,925 +0.01(+0.02%)
Dec 04, 2013 45.63 46.84 45.54 46.66 1,423,665 +0.73(+1.59%)
Dec 03, 2013 45.96 46.11 45.45 45.93 1,685,947 -0.25(-0.54%)
Dec 02, 2013 46.84 46.92 46.12 46.18 1,400,722 -0.67(-1.43%)
Nov 29, 2013 46.88 47.21 46.79 46.85 524,188 -0.05(-0.11%)
Nov 27, 2013 46.64 46.94 46.54 46.90 852,899 +0.36(+0.77%)
Nov 26, 2013 46.77 46.97 46.50 46.54 1,053,254 -0.33(-0.70%)
Nov 25, 2013 47.30 47.34 46.50 46.87 638,033 -0.24(-0.51%)
Nov 22, 2013 47.11 47.34 46.82 47.11 1,528,420 +0.00(+0.00%)
Nov 21, 2013 46.63 47.19 46.63 47.11 1,355,692 +0.58(+1.25%)
Nov 20, 2013 46.56 47.00 46.48 46.53 1,382,113 +0.11(+0.24%)
Nov 19, 2013 46.50 46.75 46.10 46.42 1,493,977 -0.14(-0.30%)
Nov 18, 2013 47.26 47.27 46.49 46.56 2,203,597 -0.54(-1.15%)
Nov 15, 2013 46.39 47.66 46.30 47.10 3,614,600 +0.78(+1.68%)
Nov 14, 2013 46.49 46.71 45.98 46.32 2,626,664 -0.05(-0.11%)
Nov 13, 2013 45.67 46.58 45.40 46.37 5,461,065 +1.77(+3.97%)
Nov 12, 2013 44.26 44.97 44.21 44.60 1,991,231 +0.33(+0.75%)
Nov 11, 2013 43.35 44.32 43.25 44.27 1,473,413 +0.95(+2.19%)
Nov 08, 2013 43.29 43.47 43.05 43.32 1,057,754 +0.12(+0.28%)
Nov 07, 2013 44.14 44.39 43.14 43.20 1,381,485 -0.87(-1.97%)
Nov 06, 2013 43.06 44.49 42.99 44.07 2,017,550 +1.14(+2.66%)
Nov 05, 2013 42.80 43.01 42.42 42.93 1,263,136 -0.17(-0.39%)
Nov 04, 2013 43.29 43.65 43.02 43.10 1,682,709 -0.13(-0.30%)
Nov 01, 2013 43.48 43.61 42.92 43.23 1,358,945 -0.04(-0.09%)
Oct 31, 2013 43.37 43.82 43.22 43.27 1,212,804 -0.12(-0.28%)
Oct 30, 2013 44.04 44.12 43.26 43.39 1,297,287 -0.68(-1.54%)
Oct 29, 2013 43.96 44.49 43.77 44.07 1,248,350 +0.48(+1.10%)
Oct 28, 2013 43.36 43.62 42.96 43.59 1,452,142 +0.19(+0.44%)
Oct 25, 2013 43.87 44.00 43.23 43.40 2,247,729 -0.35(-0.80%)
Oct 24, 2013 42.43 43.86 42.35 43.75 2,471,637 +1.40(+3.31%)
Oct 23, 2013 42.73 42.89 42.14 42.35 1,540,289 -0.56(-1.31%)
Oct 22, 2013 42.91 43.18 42.34 42.91 2,424,404 +0.32(+0.75%)
Oct 21, 2013 43.31 43.74 42.50 42.59 2,260,697 -0.70(-1.62%)
Oct 18, 2013 43.60 43.75 43.29 43.29 2,235,722 -0.24(-0.55%)
Oct 17, 2013 43.25 43.67 43.05 43.53 2,014,082 -0.07(-0.16%)
Oct 16, 2013 42.87 43.62 42.67 43.60 3,153,316 +0.99(+2.32%)
Oct 15, 2013 42.73 43.12 42.19 42.61 3,957,359 -0.23(-0.54%)
Oct 14, 2013 42.62 42.95 41.89 42.84 2,349,358 +0.02(+0.05%)
Oct 11, 2013 42.90 43.24 42.67 42.82 2,383,336 -0.05(-0.12%)
Oct 10, 2013 43.10 43.40 42.35 42.87 3,418,764 -0.23(-0.53%)
Oct 09, 2013 43.48 43.75 42.89 43.10 2,529,388 -0.20(-0.46%)
Oct 08, 2013 44.97 45.13 43.05 43.30 3,864,127 -2.15(-4.73%)
Oct 07, 2013 44.61 45.71 44.53 45.45 1,977,247 +0.40(+0.89%)
Oct 04, 2013 44.92 45.30 44.71 45.05 1,088,361 +0.14(+0.31%)
Oct 03, 2013 45.24 45.35 44.31 44.91 3,211,232 -0.36(-0.80%)
Oct 02, 2013 45.33 45.77 45.09 45.27 2,476,872 -0.47(-1.03%)
Oct 01, 2013 46.14 46.45 45.63 45.74 2,202,419 -0.40(-0.87%)
Sep 30, 2013 45.55 46.24 45.33 46.14 2,435,531 +0.19(+0.41%)
Sep 27, 2013 46.37 46.49 45.85 45.95 1,802,912 -0.67(-1.44%)
Sep 26, 2013 46.99 47.18 46.20 46.62 2,961,946 -0.27(-0.58%)
Sep 25, 2013 46.88 47.28 46.49 46.89 4,143,841 +0.16(+0.34%)
Sep 24, 2013 47.75 47.91 46.21 46.73 13,348,768 -6.20(-11.71%)
Sep 23, 2013 53.30 53.41 52.00 52.93 2,717,613 -0.29(-0.54%)
Sep 20, 2013 53.82 54.00 53.04 53.22 1,404,172 -0.37(-0.69%)
Sep 19, 2013 53.98 54.38 53.36 53.59 1,165,889 +0.01(+0.02%)
Sep 18, 2013 52.72 53.70 52.57 53.58 948,307 +1.01(+1.92%)
Sep 17, 2013 53.11 53.20 52.42 52.57 854,026 -0.45(-0.85%)
Sep 16, 2013 52.93 53.23 52.64 53.02 968,698 +0.59(+1.13%)
Sep 13, 2013 52.77 52.79 51.73 52.43 978,926 -0.42(-0.79%)
Sep 12, 2013 53.35 53.54 52.76 52.85 658,377 -0.62(-1.16%)
Sep 11, 2013 52.76 53.91 52.71 53.47 1,600,613 +0.63(+1.19%)
Sep 10, 2013 52.42 52.84 52.10 52.84 761,072 +0.65(+1.25%)
Sep 09, 2013 51.26 52.25 51.10 52.19 998,039 +1.13(+2.21%)
Sep 06, 2013 50.97 51.31 50.29 51.06 882,501 +0.20(+0.39%)
Sep 05, 2013 51.08 51.42 50.79 50.86 559,807 -0.29(-0.57%)
Sep 04, 2013 50.93 51.23 50.27 51.15 704,703 +0.30(+0.59%)
Sep 03, 2013 51.00 51.47 50.51 50.85 567,414 +0.33(+0.65%)
Aug 30, 2013 51.23 51.33 50.36 50.52 870,478 -0.33(-0.65%)
Aug 29, 2013 50.17 51.18 50.02 50.85 730,601 +0.53(+1.05%)
Aug 28, 2013 50.12 50.67 50.03 50.32 647,263 +0.15(+0.30%)
Aug 27, 2013 51.09 51.15 50.14 50.17 873,939 -1.53(-2.96%)
Aug 26, 2013 51.52 52.23 51.43 51.70 655,093 +0.13(+0.25%)
Aug 23, 2013 52.28 52.39 51.53 51.57 919,398 -0.39(-0.75%)
Aug 22, 2013 51.19 52.20 51.16 51.96 703,105 +0.86(+1.68%)
Aug 21, 2013 51.21 51.69 51.00 51.10 1,528,627 -0.22(-0.43%)
Aug 20, 2013 51.25 51.98 50.92 51.32 1,024,700 +0.07(+0.14%)
Aug 19, 2013 51.49 52.00 51.07 51.25 1,262,272 -0.26(-0.50%)
Aug 16, 2013 51.78 52.28 51.39 51.51 1,253,590 -0.46(-0.89%)
Aug 15, 2013 52.45 52.46 51.28 51.97 1,261,694 -1.11(-2.09%)
Aug 14, 2013 53.43 53.54 52.98 53.08 1,323,441 -0.44(-0.82%)
Aug 13, 2013 52.37 53.72 51.90 53.52 1,365,929 +1.24(+2.37%)
Aug 12, 2013 52.10 52.98 52.02 52.28 1,136,739 -0.18(-0.34%)
Aug 09, 2013 52.03 52.87 52.01 52.46 1,028,599 +0.42(+0.81%)
Aug 08, 2013 51.60 52.26 51.39 52.04 873,095 +0.79(+1.54%)
Aug 07, 2013 51.52 51.67 50.56 51.25 1,060,289 -0.41(-0.79%)
Aug 06, 2013 52.03 52.30 51.59 51.66 828,737 -0.58(-1.11%)
Aug 05, 2013 52.31 52.54 52.05 52.24 916,158 -0.20(-0.38%)
Aug 02, 2013 52.37 52.58 52.02 52.44 841,285 -0.04(-0.08%)
Aug 01, 2013 52.13 52.80 52.07 52.48 1,399,405 +0.71(+1.37%)
Jul 31, 2013 51.23 52.15 51.19 51.77 1,489,448 +0.69(+1.35%)
Jul 30, 2013 51.13 51.28 50.55 51.08 1,245,020 +0.31(+0.61%)
Jul 29, 2013 50.55 51.00 50.30 50.77 1,301,390 -0.06(-0.12%)
Jul 26, 2013 51.34 51.53 50.31 50.83 1,105,480 -0.92(-1.78%)
Jul 25, 2013 50.53 51.78 50.18 51.75 2,233,405 +1.21(+2.39%)
Jul 24, 2013 49.69 50.78 49.69 50.54 1,695,288 +1.75(+3.59%)
Jul 23, 2013 49.05 49.32 48.76 48.79 1,070,785 -0.17(-0.35%)
Jul 22, 2013 49.08 49.38 48.89 48.96 1,043,411 -0.42(-0.85%)
Jul 19, 2013 50.92 50.92 49.35 49.38 1,178,360 -0.83(-1.65%)
Jul 18, 2013 49.66 50.66 49.47 50.21 1,380,455 +0.59(+1.19%)
Jul 17, 2013 49.63 50.00 49.51 49.62 647,690 +0.03(+0.06%)
Jul 16, 2013 49.78 49.89 49.52 49.59 804,469 -0.26(-0.52%)
Jul 15, 2013 50.24 50.24 49.14 49.85 1,327,735 -0.41(-0.82%)
Jul 12, 2013 50.50 50.82 50.21 50.26 1,016,081 -0.31(-0.61%)
Jul 11, 2013 48.92 50.90 48.92 50.57 2,153,497 +2.24(+4.63%)
Jul 10, 2013 48.21 48.42 47.86 48.33 999,102 +0.19(+0.39%)
Jul 09, 2013 48.18 48.35 47.74 48.14 1,071,913 +0.20(+0.42%)
Jul 08, 2013 48.50 48.62 47.75 47.94 1,125,884 -0.40(-0.83%)
Jul 05, 2013 48.07 48.36 47.68 48.34 784,628 +0.49(+1.02%)
Jul 03, 2013 47.16 48.15 47.13 47.85 580,013 +0.44(+0.93%)
Jul 02, 2013 47.41 47.85 47.03 47.41 1,152,371 +0.00(+0.00%)
Jul 01, 2013 48.04 48.38 47.36 47.41 1,249,985 -0.41(-0.86%)
Jun 28, 2013 48.23 48.36 47.19 47.82 2,821,565 -0.65(-1.34%)
Jun 27, 2013 47.07 48.82 47.00 48.47 3,299,035 +1.68(+3.59%)
Jun 26, 2013 46.32 46.95 46.20 46.79 1,938,533 +0.93(+2.03%)
Jun 25, 2013 46.34 46.48 45.47 45.86 2,052,714 -0.05(-0.11%)
Jun 24, 2013 45.88 46.32 44.95 45.91 2,447,442 -0.54(-1.16%)
Jun 21, 2013 46.25 46.47 45.34 46.45 4,550,192 +0.57(+1.24%)
Jun 20, 2013 47.85 48.15 45.66 45.88 4,977,828 -0.34(-0.74%)
Jun 19, 2013 46.63 46.88 45.90 46.22 2,731,044 -0.41(-0.88%)
Jun 18, 2013 45.75 47.04 45.69 46.63 2,227,575 +0.95(+2.08%)
Jun 17, 2013 45.83 46.15 45.33 45.68 1,736,821 -0.13(-0.28%)
Jun 14, 2013 45.93 46.50 45.56 45.81 2,062,197 -0.04(-0.09%)
Jun 13, 2013 46.23 46.34 45.08 45.85 3,224,787 -0.55(-1.19%)
Jun 12, 2013 46.68 46.74 45.96 46.40 2,234,705 +0.16(+0.35%)
Jun 11, 2013 45.86 46.85 45.55 46.24 2,244,168 -0.16(-0.34%)
Jun 10, 2013 46.26 46.52 46.19 46.40 1,540,360 +0.16(+0.35%)
Jun 07, 2013 45.72 46.52 45.52 46.24 1,865,806 +0.76(+1.67%)
Jun 06, 2013 45.77 46.06 44.91 45.48 5,006,044 -0.22(-0.48%)
Jun 05, 2013 46.08 46.79 45.55 45.70 3,561,147 -0.48(-1.04%)
Jun 04, 2013 47.13 47.33 46.17 46.18 2,499,403 -0.98(-2.08%)
Jun 03, 2013 48.29 48.29 46.31 47.16 2,346,670 -1.07(-2.22%)
May 31, 2013 47.72 49.37 47.60 48.23 2,685,287 +0.37(+0.77%)
May 30, 2013 48.25 48.32 47.35 47.86 3,608,144 -0.32(-0.66%)
May 29, 2013 48.30 48.43 47.79 48.18 2,045,976 -0.46(-0.95%)
May 28, 2013 49.40 49.46 48.60 48.64 1,850,961 +0.15(+0.31%)
May 24, 2013 48.90 49.19 48.25 48.49 2,725,762 -0.87(-1.76%)
May 23, 2013 49.33 49.92 48.73 49.36 2,740,317 -0.66(-1.32%)
May 22, 2013 51.87 52.04 49.75 50.02 3,285,928 -1.84(-3.55%)
May 21, 2013 52.66 52.99 51.84 51.86 2,065,530 -0.79(-1.50%)
May 20, 2013 54.47 54.70 52.36 52.65 3,998,163 -2.34(-4.26%)
May 17, 2013 54.93 55.59 54.42 54.99 2,644,094 +0.28(+0.51%)
May 16, 2013 54.18 55.43 54.15 54.71 2,727,930 +0.55(+1.02%)
May 15, 2013 52.62 54.85 52.43 54.16 3,978,631 +2.20(+4.23%)
May 13, 2013 51.90 51.98 51.38 51.96 1,571,557 +0.06(+0.12%)
May 10, 2013 50.94 51.92 50.67 51.90 1,771,466 +0.96(+1.88%)
May 09, 2013 50.68 51.43 50.36 50.94 1,587,254 +0.12(+0.24%)
May 08, 2013 50.38 50.93 50.05 50.82 1,988,133 +0.17(+0.34%)
May 07, 2013 50.35 50.71 50.19 50.65 1,637,462 +0.35(+0.70%)
May 06, 2013 49.80 50.33 49.50 50.30 1,381,682 +0.65(+1.31%)
May 03, 2013 48.94 49.73 48.51 49.65 1,501,053 +1.14(+2.35%)
May 02, 2013 47.76 48.54 47.76 48.51 1,468,500 +0.78(+1.63%)
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.