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 (%)
Jun 30, 2006 23.35 23.60 22.83 23.40 6,253,392 +0.00(+0.00%)
Jun 29, 2006 23.01 23.40 21.88 23.40 23,347,100 -1.61(-6.44%)
Jun 28, 2006 25.49 25.50 24.54 25.01 6,461,512 -0.33(-1.30%)
Jun 27, 2006 26.09 26.48 25.21 25.34 2,591,585 -0.84(-3.21%)
Jun 26, 2006 26.70 26.70 25.92 26.18 2,927,000 -0.49(-1.84%)
Jun 23, 2006 25.93 26.92 25.85 26.67 2,790,100 +0.53(+2.03%)
Jun 22, 2006 25.92 26.16 25.39 26.14 2,147,726 +0.12(+0.46%)
Jun 21, 2006 25.05 26.44 24.86 26.02 3,401,044 +1.05(+4.21%)
Jun 20, 2006 25.47 25.99 24.96 24.97 2,221,560 -0.56(-2.19%)
Jun 19, 2006 25.93 26.30 25.19 25.53 2,889,194 -0.40(-1.54%)
Jun 16, 2006 25.96 26.15 25.66 25.93 2,449,823 -0.15(-0.58%)
Jun 15, 2006 25.30 26.48 25.29 26.08 5,807,759 +0.83(+3.29%)
Jun 14, 2006 26.09 26.39 24.47 25.25 6,368,943 -0.87(-3.33%)
Jun 13, 2006 26.05 26.51 25.83 26.12 2,641,787 +0.07(+0.27%)
Jun 12, 2006 27.09 27.10 26.00 26.05 2,421,398 -0.87(-3.23%)
Jun 09, 2006 27.11 28.19 26.84 26.92 3,899,586 -0.03(-0.11%)
Jun 08, 2006 26.42 27.06 25.60 26.95 4,100,069 +0.34(+1.28%)
Jun 07, 2006 27.19 27.73 26.49 26.61 2,945,908 -0.49(-1.81%)
Jun 06, 2006 27.80 28.00 26.93 27.10 3,061,686 -0.56(-2.02%)
Jun 05, 2006 28.31 28.55 27.62 27.66 2,746,818 -0.73(-2.57%)
Jun 02, 2006 28.98 29.18 28.18 28.39 2,974,259 -0.48(-1.66%)
Jun 01, 2006 26.22 28.87 26.22 28.87 6,784,287 +2.65(+10.11%)
May 31, 2006 26.60 27.00 26.11 26.22 3,829,699 -0.34(-1.28%)
May 30, 2006 26.32 27.11 26.06 26.56 2,647,189 +0.09(+0.34%)
May 26, 2006 26.80 26.80 25.97 26.47 1,439,435 -0.17(-0.64%)
May 25, 2006 26.01 26.84 25.60 26.64 3,263,108 +0.40(+1.52%)
May 24, 2006 26.52 26.73 25.24 26.24 3,478,261 -0.40(-1.50%)
May 23, 2006 26.67 27.36 26.62 26.64 2,755,552 +0.03(+0.11%)
May 22, 2006 27.77 27.77 26.26 26.61 3,007,361 -1.33(-4.76%)
May 19, 2006 27.05 28.26 26.84 27.94 4,235,758 +0.88(+3.25%)
May 18, 2006 28.28 28.42 26.99 27.06 4,183,519 -1.08(-3.84%)
May 17, 2006 29.18 29.30 28.01 28.14 2,479,690 -1.01(-3.46%)
May 16, 2006 28.99 29.36 28.74 29.15 1,786,113 +0.00(+0.00%)
May 15, 2006 29.30 29.81 28.88 29.15 1,900,003 -0.37(-1.25%)
May 12, 2006 29.85 29.95 29.37 29.52 2,248,469 -0.51(-1.70%)
May 11, 2006 31.73 31.80 29.70 30.03 3,086,647 -1.50(-4.76%)
May 10, 2006 31.96 32.01 31.38 31.53 2,197,999 -0.44(-1.38%)
May 09, 2006 32.06 32.20 31.75 31.97 2,944,706 -0.30(-0.93%)
May 08, 2006 31.40 32.48 31.25 32.27 3,194,661 +0.92(+2.93%)
May 05, 2006 31.29 32.09 31.18 31.35 3,919,214 +0.38(+1.23%)
May 04, 2006 30.75 31.45 30.13 30.97 4,443,161 +0.15(+0.49%)
May 03, 2006 28.82 30.86 28.82 30.82 2,891,444 +1.05(+3.53%)
May 02, 2006 30.01 30.05 29.42 29.77 2,487,446 -0.15(-0.50%)
May 01, 2006 29.55 30.28 29.48 29.92 1,848,710 +0.53(+1.80%)
Apr 28, 2006 29.78 30.14 29.23 29.39 1,583,400 -0.46(-1.54%)
Apr 27, 2006 30.20 30.39 29.76 29.85 2,141,497 -0.40(-1.32%)
Apr 26, 2006 30.32 30.46 29.88 30.25 2,174,387 -0.17(-0.56%)
Apr 25, 2006 29.97 31.00 29.80 30.42 4,380,586 +0.70(+2.36%)
Apr 24, 2006 29.21 29.99 28.85 29.72 2,537,872 +0.46(+1.57%)
Apr 21, 2006 30.09 30.30 29.12 29.26 2,497,894 -0.90(-2.98%)
Apr 20, 2006 29.76 30.30 29.63 30.16 3,265,429 +0.43(+1.45%)
Apr 19, 2006 28.60 29.85 28.60 29.73 3,934,852 +0.92(+3.19%)
Apr 18, 2006 28.32 28.87 27.92 28.81 5,706,033 +0.30(+1.05%)
Apr 17, 2006 28.82 29.10 28.16 28.51 7,398,179 -2.04(-6.68%)
Apr 13, 2006 29.55 31.03 29.35 30.55 3,384,251 +0.87(+2.93%)
Apr 12, 2006 29.74 29.75 29.28 29.68 1,685,845 -0.06(-0.20%)
Apr 11, 2006 29.78 30.98 29.35 29.74 7,136,573 -0.11(-0.37%)
Apr 10, 2006 27.33 30.35 27.29 29.85 11,333,814 +2.42(+8.82%)
Apr 07, 2006 27.95 28.02 27.25 27.43 2,627,359 -0.53(-1.90%)
Apr 06, 2006 28.03 28.15 27.77 27.96 1,912,411 -0.19(-0.67%)
Apr 05, 2006 27.39 28.20 27.31 28.15 3,734,652 +0.75(+2.74%)
Apr 04, 2006 27.93 28.10 27.21 27.40 3,229,466 -0.51(-1.83%)
Apr 03, 2006 27.98 28.10 27.80 27.91 2,595,054 -0.07(-0.25%)
Mar 31, 2006 27.68 28.10 27.55 27.98 2,726,310 +0.22(+0.79%)
Mar 30, 2006 28.05 28.18 27.60 27.76 3,869,071 -0.43(-1.53%)
Mar 29, 2006 27.95 28.27 27.53 28.19 11,272,522 -0.62(-2.15%)
Mar 28, 2006 28.88 29.48 28.71 28.81 5,689,240 +0.01(+0.03%)
Mar 27, 2006 28.50 29.05 28.50 28.80 2,234,787 +0.21(+0.73%)
Mar 24, 2006 29.42 29.45 28.50 28.59 2,982,047 -0.73(-2.49%)
Mar 23, 2006 29.10 29.65 28.58 29.32 2,158,100 +0.21(+0.72%)
Mar 22, 2006 28.41 29.26 28.30 29.11 3,418,400 +0.58(+2.03%)
Mar 21, 2006 29.55 29.60 28.33 28.53 2,920,641 -0.97(-3.29%)
Mar 20, 2006 29.65 29.77 29.36 29.50 3,207,458 +0.19(+0.65%)
Mar 17, 2006 29.00 29.31 28.53 29.31 3,465,278 +0.82(+2.88%)
Mar 16, 2006 27.85 28.97 27.71 28.49 3,647,025 +0.79(+2.85%)
Mar 15, 2006 27.44 27.82 27.25 27.70 2,375,266 +0.36(+1.32%)
Mar 14, 2006 27.43 27.46 26.95 27.34 2,087,492 -0.12(-0.44%)
Mar 13, 2006 27.26 27.78 27.26 27.46 1,078,934 +0.13(+0.48%)
Mar 10, 2006 26.88 27.56 26.48 27.33 2,344,268 +0.13(+0.48%)
Mar 09, 2006 28.08 28.49 27.19 27.20 2,018,245 -0.77(-2.75%)
Mar 08, 2006 27.36 28.21 27.35 27.97 2,189,341 +0.40(+1.45%)
Mar 07, 2006 28.30 28.34 27.20 27.57 1,729,386 -0.78(-2.75%)
Mar 06, 2006 29.00 29.07 28.20 28.35 1,573,963 -0.66(-2.28%)
Mar 03, 2006 28.00 29.28 28.00 29.01 3,339,778 +0.76(+2.69%)
Mar 02, 2006 28.37 28.99 27.89 28.25 3,523,154 +0.11(+0.39%)
Mar 01, 2006 26.95 28.36 26.92 28.14 4,787,735 +1.27(+4.73%)
Feb 28, 2006 26.45 26.95 26.20 26.87 2,252,411 +0.42(+1.59%)
Feb 27, 2006 26.41 26.91 26.15 26.45 2,284,711 +0.02(+0.08%)
Feb 24, 2006 26.50 26.75 26.20 26.43 1,776,943 -0.07(-0.26%)
Feb 23, 2006 25.25 26.82 25.25 26.50 4,528,097 +1.18(+4.66%)
Feb 22, 2006 25.00 25.35 24.78 25.32 3,242,361 +0.27(+1.08%)
Feb 21, 2006 25.00 25.24 24.85 25.05 2,389,003 -0.04(-0.16%)
Feb 17, 2006 25.42 25.50 24.92 25.09 3,716,165 -0.46(-1.80%)
Feb 16, 2006 25.88 25.97 25.25 25.55 4,756,000 -0.44(-1.69%)
Feb 15, 2006 26.23 26.28 25.80 25.99 2,729,662 -0.31(-1.18%)
Feb 14, 2006 26.57 27.09 26.25 26.30 3,206,192 -0.25(-0.94%)
Feb 13, 2006 26.15 26.73 26.06 26.55 2,762,621 +0.05(+0.19%)
Feb 10, 2006 26.90 26.94 26.06 26.50 2,973,573 -0.39(-1.45%)
Feb 09, 2006 27.43 27.70 26.74 26.89 3,981,015 -0.47(-1.72%)
Feb 08, 2006 27.13 27.50 26.65 27.36 2,688,216 +0.32(+1.18%)
Feb 07, 2006 28.10 28.13 26.52 27.04 5,193,401 -1.16(-4.11%)
Feb 06, 2006 28.54 28.68 28.13 28.20 2,714,655 -0.12(-0.42%)
Feb 03, 2006 28.03 28.64 27.49 28.32 3,044,511 +0.24(+0.85%)
Feb 02, 2006 29.21 29.48 28.00 28.08 3,914,689 -1.14(-3.90%)
Feb 01, 2006 28.46 29.71 28.37 29.22 3,495,917 +0.35(+1.21%)
Jan 31, 2006 28.52 29.06 27.92 28.87 3,747,411 +0.21(+0.74%)
Jan 30, 2006 28.14 29.04 27.85 28.66 3,750,951 +0.40(+1.42%)
Jan 27, 2006 28.32 29.03 28.25 28.26 2,743,401 -0.06(-0.21%)
Jan 26, 2006 27.64 28.56 27.46 28.32 4,544,302 +1.01(+3.70%)
Jan 25, 2006 27.22 27.57 26.51 27.31 6,486,132 +0.11(+0.40%)
Jan 24, 2006 27.91 28.01 26.70 27.20 5,448,741 -0.72(-2.58%)
Jan 23, 2006 28.74 28.74 27.72 27.92 3,834,087 -0.67(-2.34%)
Jan 20, 2006 29.67 30.11 28.52 28.59 5,222,991 -0.65(-2.22%)
Jan 19, 2006 29.14 29.34 28.85 29.24 2,027,418 +0.34(+1.18%)
Jan 18, 2006 28.27 29.06 28.27 28.90 3,306,016 -0.37(-1.26%)
Jan 17, 2006 28.25 29.28 28.14 29.27 5,289,173 +0.43(+1.49%)
Jan 13, 2006 29.37 29.44 28.43 28.84 14,390,702 -1.05(-3.51%)
Jan 12, 2006 30.66 30.80 29.77 29.89 3,242,600 -0.93(-3.02%)
Jan 11, 2006 30.45 31.05 30.08 30.82 3,150,775 +0.35(+1.15%)
Jan 10, 2006 29.40 30.97 29.40 30.47 4,797,002 +0.85(+2.87%)
Jan 09, 2006 30.26 30.26 29.36 29.62 4,514,427 -0.46(-1.53%)
Jan 06, 2006 29.41 30.08 29.15 30.08 4,327,941 +1.03(+3.55%)
Jan 05, 2006 28.80 29.79 28.80 29.05 5,825,230 +0.25(+0.87%)
Jan 04, 2006 27.98 28.83 27.80 28.80 4,661,592 +0.75(+2.67%)
Jan 03, 2006 27.15 28.15 27.12 28.05 4,985,384 +0.79(+2.90%)
Dec 30, 2005 27.64 27.85 27.22 27.26 2,572,901 -0.63(-2.26%)
Dec 29, 2005 28.25 28.48 27.78 27.89 2,069,607 -0.33(-1.17%)
Dec 28, 2005 28.18 28.65 28.01 28.22 3,825,300 +0.03(+0.11%)
Dec 27, 2005 28.00 28.28 27.84 28.19 4,079,200 +0.21(+0.75%)
Dec 23, 2005 28.28 28.29 27.68 27.98 4,118,889 +0.18(+0.65%)
Dec 22, 2005 27.38 28.10 26.77 27.80 12,950,472 +1.24(+4.67%)
Dec 21, 2005 25.73 26.60 25.50 26.56 7,825,871 +0.83(+3.23%)
Dec 20, 2005 26.34 26.50 25.66 25.73 3,706,981 -0.30(-1.15%)
Dec 19, 2005 26.20 26.25 25.75 26.03 4,253,332 -0.27(-1.03%)
Dec 16, 2005 26.19 26.32 25.80 26.30 9,177,559 +0.22(+0.84%)
Dec 15, 2005 25.87 26.20 25.43 26.08 3,272,441 +0.31(+1.20%)
Dec 14, 2005 24.85 25.98 24.85 25.77 7,076,400 +1.43(+5.88%)
Dec 13, 2005 24.21 24.56 24.04 24.34 2,035,766 +0.01(+0.04%)
Dec 12, 2005 25.00 25.01 24.23 24.33 2,881,958 -0.36(-1.46%)
Dec 09, 2005 25.22 25.59 24.68 24.69 2,471,948 -0.61(-2.41%)
Dec 08, 2005 25.40 25.42 24.85 25.30 1,859,262 -0.12(-0.47%)
Dec 07, 2005 25.96 25.96 25.29 25.42 2,414,412 -0.29(-1.13%)
Dec 06, 2005 25.27 25.73 25.20 25.71 3,423,861 +0.76(+3.05%)
Dec 05, 2005 25.11 25.16 24.84 24.95 2,416,242 -0.21(-0.83%)
Dec 02, 2005 24.39 25.66 24.30 25.16 4,236,513 +0.85(+3.50%)
Dec 01, 2005 23.75 24.54 23.74 24.31 3,090,856 +0.74(+3.14%)
Nov 30, 2005 23.06 23.57 22.81 23.57 1,550,145 +0.62(+2.70%)
Nov 29, 2005 23.15 23.41 22.85 22.95 2,123,977 -0.20(-0.86%)
Nov 28, 2005 23.79 23.79 23.10 23.15 1,008,079 -0.58(-2.44%)
Nov 25, 2005 23.75 23.80 23.51 23.73 407,481 -0.05(-0.21%)
Nov 23, 2005 23.50 24.04 23.40 23.78 1,394,288 +0.28(+1.19%)
Nov 22, 2005 23.30 23.77 23.30 23.50 2,043,157 -0.04(-0.17%)
Nov 21, 2005 22.85 23.54 22.55 23.54 1,764,459 +0.60(+2.62%)
Nov 18, 2005 23.08 23.25 22.78 22.94 1,727,229 -0.10(-0.43%)
Nov 17, 2005 22.25 23.12 22.12 23.04 4,047,112 +0.51(+2.26%)
Nov 16, 2005 22.79 22.87 22.41 22.53 2,842,940 -0.46(-2.00%)
Nov 15, 2005 23.18 23.20 22.35 22.99 6,151,323 -1.37(-5.62%)
Nov 14, 2005 24.46 24.65 24.27 24.36 1,407,675 -0.13(-0.53%)
Nov 11, 2005 24.35 24.61 24.23 24.49 1,368,219 +0.28(+1.16%)
Nov 10, 2005 23.86 24.30 23.85 24.21 1,656,906 +0.19(+0.79%)
Nov 09, 2005 23.71 24.44 23.44 24.02 3,704,506 +0.19(+0.80%)
Nov 08, 2005 24.65 24.68 23.77 23.83 3,600,104 -0.93(-3.76%)
Nov 07, 2005 24.95 25.00 24.54 24.76 1,577,203 +0.09(+0.36%)
Nov 04, 2005 24.20 24.90 24.10 24.67 2,881,345 +0.02(+0.08%)
Nov 03, 2005 24.06 24.70 24.00 24.65 3,762,996 +0.64(+2.67%)
Nov 02, 2005 23.92 24.09 23.62 24.01 3,927,616 +0.13(+0.54%)
Nov 01, 2005 23.05 24.17 23.03 23.88 5,152,063 +0.66(+2.84%)
Oct 31, 2005 22.18 23.53 22.09 23.22 6,496,875 +1.07(+4.83%)
Oct 28, 2005 21.67 22.15 21.64 22.15 3,042,289 +0.66(+3.07%)
Oct 27, 2005 21.85 21.94 21.40 21.49 1,731,503 -0.59(-2.67%)
Oct 26, 2005 22.02 22.20 21.88 22.08 2,859,729 +0.08(+0.36%)
Oct 25, 2005 21.88 22.29 21.75 22.00 3,297,635 +0.13(+0.59%)
Oct 24, 2005 21.56 21.92 21.34 21.87 3,385,511 +0.37(+1.72%)
Oct 21, 2005 21.40 21.75 21.23 21.50 2,293,369 +0.16(+0.75%)
Oct 20, 2005 21.73 22.00 20.92 21.34 4,622,815 -0.36(-1.66%)
Oct 19, 2005 20.92 21.76 20.78 21.70 3,570,388 +0.40(+1.88%)
Oct 18, 2005 20.89 21.57 20.75 21.30 4,541,368 +0.36(+1.72%)
Oct 17, 2005 20.66 21.24 20.53 20.94 3,278,980 +0.20(+0.96%)
Oct 14, 2005 20.50 20.75 20.37 20.74 2,888,220 +0.38(+1.87%)
Oct 13, 2005 19.96 20.47 19.85 20.36 2,543,697 +0.31(+1.55%)
Oct 12, 2005 19.77 20.28 19.59 20.05 4,258,485 +0.18(+0.91%)
Oct 11, 2005 21.00 21.13 19.68 19.87 5,687,187 -1.02(-4.88%)
Oct 10, 2005 20.70 21.20 20.62 20.89 5,170,153 +0.26(+1.26%)
Oct 07, 2005 20.35 20.89 20.12 20.63 4,245,230 +0.33(+1.63%)
Oct 06, 2005 20.49 20.98 20.29 20.30 6,813,290 -0.18(-0.88%)
Oct 05, 2005 20.50 20.79 20.30 20.48 3,134,675 -0.05(-0.24%)
Oct 04, 2005 20.48 20.99 20.45 20.53 3,473,646 -0.06(-0.30%)
Oct 03, 2005 21.10 21.22 20.44 20.59 7,086,972 -0.60(-2.82%)
Sep 30, 2005 21.63 22.46 20.73 21.19 20,767,844 -0.25(-1.17%)
Sep 29, 2005 19.31 21.53 19.30 21.44 40,887,808 +4.93(+29.86%)
Sep 28, 2005 16.97 17.23 16.29 16.51 5,060,444 -0.41(-2.42%)
Sep 27, 2005 16.76 16.95 16.60 16.92 2,057,377 +0.19(+1.14%)
Sep 26, 2005 16.38 16.85 16.31 16.73 2,837,164 +0.50(+3.08%)
Sep 23, 2005 16.23 16.39 16.12 16.23 1,963,644 -0.04(-0.25%)
Sep 22, 2005 16.27 16.44 15.91 16.27 2,233,886 -0.11(-0.67%)
Sep 21, 2005 16.99 17.00 16.20 16.38 2,824,846 -0.56(-3.31%)
Sep 20, 2005 16.30 17.15 16.25 16.94 7,471,561 +0.76(+4.70%)
Sep 19, 2005 16.45 16.55 16.16 16.18 2,738,909 +0.01(+0.06%)
Sep 16, 2005 16.04 16.21 15.80 16.17 1,928,790 +0.08(+0.50%)
Sep 15, 2005 16.30 16.45 16.05 16.09 2,011,972 -0.22(-1.35%)
Sep 14, 2005 16.24 16.49 16.14 16.31 3,001,000 +0.07(+0.43%)
Sep 13, 2005 15.61 16.56 15.54 16.24 5,639,700 +0.66(+4.24%)
Sep 12, 2005 15.36 15.70 15.26 15.58 2,188,537 +0.25(+1.63%)
Sep 09, 2005 15.51 15.54 15.15 15.33 1,812,111 +0.12(+0.79%)
Sep 08, 2005 15.62 15.80 15.20 15.21 1,999,276 -0.17(-1.11%)
Sep 07, 2005 14.74 15.47 14.71 15.38 2,342,826 +0.63(+4.27%)
Sep 06, 2005 14.35 14.80 14.28 14.75 2,191,344 +0.55(+3.87%)
Sep 02, 2005 14.32 14.36 14.17 14.20 597,706 -0.05(-0.35%)
Sep 01, 2005 14.20 14.33 14.06 14.25 1,091,631 +0.04(+0.28%)
Aug 31, 2005 14.00 14.26 13.95 14.21 1,648,679 +0.14(+1.00%)
Aug 30, 2005 13.80 14.13 13.79 14.07 1,145,442 +0.23(+1.66%)
Aug 29, 2005 13.69 14.10 13.69 13.84 1,172,883 -0.04(-0.29%)
Aug 26, 2005 13.81 13.93 13.76 13.88 1,186,172 +0.05(+0.36%)
Aug 25, 2005 13.88 13.99 13.62 13.83 1,572,466 -0.02(-0.14%)
Aug 24, 2005 13.85 14.08 13.50 13.85 1,921,615 -0.04(-0.29%)
Aug 23, 2005 13.96 14.04 13.81 13.89 1,250,508 -0.11(-0.79%)
Aug 22, 2005 14.00 14.20 13.95 14.00 1,497,854 +0.00(+0.00%)
Aug 19, 2005 14.29 14.36 13.95 14.00 4,456,367 -0.26(-1.82%)
Aug 18, 2005 14.48 14.50 14.23 14.26 2,494,166 -0.24(-1.66%)
Aug 17, 2005 14.17 14.65 14.12 14.50 2,162,848 +0.32(+2.26%)
Aug 16, 2005 14.55 14.57 14.06 14.18 1,266,123 -0.40(-2.74%)
Aug 15, 2005 14.06 14.69 14.04 14.58 1,818,532 +0.45(+3.18%)
Aug 12, 2005 14.28 14.33 13.99 14.13 1,496,231 -0.23(-1.60%)
Aug 11, 2005 14.15 14.47 14.15 14.36 1,085,896 +0.15(+1.06%)
Aug 10, 2005 14.28 14.56 14.09 14.21 2,245,124 -0.03(-0.21%)
Aug 09, 2005 14.57 14.72 14.09 14.24 2,796,590 -0.17(-1.18%)
Aug 08, 2005 14.70 14.88 14.26 14.41 2,124,085 -0.30(-2.04%)
Aug 05, 2005 14.78 14.88 14.58 14.71 1,313,992 -0.09(-0.61%)
Aug 04, 2005 14.98 15.08 14.76 14.80 2,086,914 -0.31(-2.05%)
Aug 03, 2005 15.64 15.65 15.04 15.11 3,693,701 -0.58(-3.70%)
Aug 02, 2005 15.70 15.92 15.58 15.69 1,442,271 -0.08(-0.51%)
Aug 01, 2005 15.17 15.79 15.17 15.77 3,622,653 +0.53(+3.48%)
Jul 29, 2005 15.38 15.43 15.12 15.24 1,255,087 -0.13(-0.85%)
Jul 28, 2005 15.44 15.50 15.29 15.37 1,043,860 -0.02(-0.13%)
Jul 27, 2005 15.07 15.50 14.83 15.39 2,720,001 +0.28(+1.85%)
Jul 26, 2005 15.33 15.41 15.02 15.11 2,718,923 -0.23(-1.50%)
Jul 25, 2005 15.57 15.63 15.21 15.34 2,160,862 -0.26(-1.67%)
Jul 22, 2005 15.39 15.73 15.27 15.60 2,219,948 +0.16(+1.04%)
Jul 21, 2005 15.77 15.84 15.34 15.44 3,177,984 -0.34(-2.15%)
Jul 20, 2005 15.54 15.86 15.52 15.78 3,318,648 +0.06(+0.38%)
Jul 19, 2005 15.56 15.72 15.45 15.72 2,189,773 +0.29(+1.88%)
Jul 18, 2005 15.22 15.52 15.21 15.43 2,253,799 +0.08(+0.52%)
Jul 15, 2005 15.10 15.42 15.05 15.35 1,943,640 +0.07(+0.46%)
Jul 14, 2005 15.53 15.60 15.11 15.28 3,689,858 -0.23(-1.48%)
Jul 13, 2005 15.45 15.63 15.38 15.51 3,382,571 +0.06(+0.39%)
Jul 12, 2005 15.21 15.48 14.99 15.45 4,103,710 +0.23(+1.51%)
Jul 11, 2005 14.98 15.37 14.97 15.22 4,424,448 +0.28(+1.87%)
Jul 08, 2005 14.52 14.96 14.43 14.94 3,900,195 +0.45(+3.11%)
Jul 07, 2005 14.01 14.56 14.00 14.49 2,998,695 +0.06(+0.42%)
Jul 06, 2005 14.57 14.60 14.23 14.43 4,280,331 -0.13(-0.89%)
Jul 05, 2005 14.28 14.89 14.21 14.56 7,693,900 +0.25(+1.75%)
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.