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, 2007 21.74 21.94 21.11 21.14 1,484,660 -0.66(-3.03%)
Apr 27, 2007 21.77 21.93 21.55 21.80 1,232,100 -0.08(-0.37%)
Apr 26, 2007 22.02 22.12 21.70 21.88 1,336,100 -0.26(-1.17%)
Apr 25, 2007 21.86 22.16 21.79 22.14 1,272,250 +0.29(+1.33%)
Apr 24, 2007 22.10 22.22 21.67 21.85 2,003,300 -0.35(-1.58%)
Apr 23, 2007 22.23 22.35 22.08 22.20 1,255,485 +0.03(+0.14%)
Apr 20, 2007 22.28 22.36 22.01 22.17 1,373,400 +0.00(+0.00%)
Apr 19, 2007 23.00 23.00 22.10 22.17 2,059,700 -0.53(-2.33%)
Apr 18, 2007 22.65 22.93 22.43 22.70 1,550,282 +0.04(+0.18%)
Apr 17, 2007 22.32 22.68 22.27 22.66 1,819,800 +0.47(+2.12%)
Apr 16, 2007 22.34 22.34 22.05 22.19 2,635,120 -0.16(-0.72%)
Apr 13, 2007 22.50 22.50 22.02 22.35 1,989,700 -0.05(-0.22%)
Apr 12, 2007 21.40 22.43 21.38 22.40 3,430,800 +0.94(+4.38%)
Apr 11, 2007 21.70 21.91 21.34 21.46 1,479,400 -0.24(-1.11%)
Apr 10, 2007 21.88 21.89 21.35 21.70 3,337,852 -0.17(-0.78%)
Apr 09, 2007 22.10 22.12 21.60 21.87 2,051,300 -0.13(-0.59%)
Apr 05, 2007 22.10 22.14 21.95 22.00 1,221,500 -0.15(-0.68%)
Apr 04, 2007 22.03 22.45 22.01 22.15 1,687,300 +0.03(+0.14%)
Apr 03, 2007 22.33 22.50 22.04 22.12 2,653,300 -0.19(-0.85%)
Apr 02, 2007 22.93 22.93 22.31 22.31 2,149,900 -0.62(-2.70%)
Mar 30, 2007 23.90 24.05 22.08 22.93 7,234,000 -0.21(-0.91%)
Mar 29, 2007 23.70 23.70 22.75 23.14 3,116,496 -0.38(-1.62%)
Mar 28, 2007 23.63 23.63 23.14 23.52 1,723,200 -0.18(-0.76%)
Mar 27, 2007 23.97 23.97 23.66 23.70 2,301,200 -0.08(-0.34%)
Mar 26, 2007 24.22 24.37 23.74 23.78 1,701,200 -0.46(-1.90%)
Mar 23, 2007 24.16 24.41 23.92 24.24 1,279,999 +0.09(+0.37%)
Mar 22, 2007 23.77 24.48 23.64 24.15 1,944,400 +0.32(+1.34%)
Mar 21, 2007 23.10 24.08 22.89 23.83 2,536,800 +0.85(+3.70%)
Mar 20, 2007 22.91 23.10 22.56 22.98 1,470,000 +0.07(+0.31%)
Mar 19, 2007 22.67 23.04 22.53 22.91 1,056,200 +0.27(+1.19%)
Mar 16, 2007 22.52 22.82 22.51 22.64 1,090,700 +0.12(+0.53%)
Mar 15, 2007 22.40 22.83 22.27 22.52 2,115,300 +0.00(+0.00%)
Mar 14, 2007 22.70 22.88 22.37 22.52 2,008,900 -0.19(-0.84%)
Mar 13, 2007 22.94 22.92 21.99 22.71 1,157,200 -0.23(-1.00%)
Mar 12, 2007 22.99 23.15 22.60 22.94 1,217,800 +0.27(+1.19%)
Mar 09, 2007 22.32 22.77 22.25 22.67 1,614,100 +0.37(+1.66%)
Mar 08, 2007 21.87 22.50 21.87 22.30 1,833,600 +0.60(+2.76%)
Mar 07, 2007 22.23 22.35 21.55 21.70 2,776,500 -0.42(-1.90%)
Mar 06, 2007 22.15 22.36 21.71 22.12 1,713,000 +0.41(+1.89%)
Mar 05, 2007 21.25 21.90 21.22 21.71 1,824,700 -0.30(-1.36%)
Mar 02, 2007 22.52 22.72 21.87 22.01 1,534,400 -0.70(-3.08%)
Mar 01, 2007 21.89 22.79 21.30 22.71 1,567,654 +0.26(+1.16%)
Feb 28, 2007 22.81 22.95 22.36 22.45 2,008,400 -0.40(-1.75%)
Feb 27, 2007 23.49 23.72 22.50 22.85 2,066,700 -0.94(-3.95%)
Feb 26, 2007 24.07 24.50 23.75 23.79 2,574,402 +0.19(+0.81%)
Feb 23, 2007 23.67 24.29 23.00 23.60 1,704,700 -0.05(-0.21%)
Feb 22, 2007 23.76 24.13 23.59 23.65 1,280,300 -0.30(-1.25%)
Feb 21, 2007 24.27 24.48 23.92 23.95 1,169,700 -0.44(-1.80%)
Feb 20, 2007 24.00 24.71 23.96 24.39 1,598,200 +0.39(+1.63%)
Feb 16, 2007 23.67 24.00 23.55 24.00 1,889,300 +0.19(+0.80%)
Feb 15, 2007 24.24 24.54 23.77 23.81 2,686,600 -0.42(-1.73%)
Feb 14, 2007 24.29 25.00 24.02 24.23 2,702,385 -0.04(-0.16%)
Feb 13, 2007 25.00 25.15 24.16 24.27 3,107,229 -0.31(-1.26%)
Feb 12, 2007 24.00 24.75 23.84 24.58 3,689,145 +0.58(+2.42%)
Feb 09, 2007 24.19 24.34 23.74 24.00 3,942,300 -0.10(-0.41%)
Feb 08, 2007 23.24 24.22 23.13 24.10 2,669,200 +0.75(+3.21%)
Feb 07, 2007 22.84 23.73 22.70 23.35 3,449,200 +0.52(+2.28%)
Feb 06, 2007 22.98 22.98 22.48 22.83 2,660,600 +0.29(+1.29%)
Feb 05, 2007 22.78 22.87 22.53 22.54 2,495,500 -0.14(-0.62%)
Feb 02, 2007 22.79 22.95 22.49 22.68 2,071,800 -0.12(-0.53%)
Feb 01, 2007 22.89 22.89 22.57 22.80 1,851,500 +0.07(+0.31%)
Jan 31, 2007 22.22 22.75 22.05 22.73 2,327,700 +0.01(+0.04%)
Jan 30, 2007 22.14 22.80 22.14 22.72 2,432,900 +0.52(+2.34%)
Jan 29, 2007 22.34 22.53 21.93 22.20 1,662,500 -0.04(-0.18%)
Jan 26, 2007 22.30 22.39 22.00 22.24 1,413,800 -0.01(-0.04%)
Jan 25, 2007 22.00 22.27 21.96 22.25 2,052,900 +0.20(+0.91%)
Jan 24, 2007 21.74 22.19 21.74 22.05 1,299,200 +0.32(+1.47%)
Jan 23, 2007 21.80 21.94 21.54 21.73 2,549,300 -0.06(-0.28%)
Jan 22, 2007 21.69 22.00 21.58 21.79 3,007,800 +0.10(+0.46%)
Jan 19, 2007 21.46 21.81 21.30 21.69 3,929,100 +0.73(+3.48%)
Jan 18, 2007 22.48 22.48 20.71 20.96 5,134,500 -1.52(-6.76%)
Jan 17, 2007 22.36 22.59 22.22 22.48 1,841,000 +0.30(+1.35%)
Jan 16, 2007 21.96 22.44 21.95 22.18 1,257,800 +0.02(+0.09%)
Jan 12, 2007 22.45 22.45 21.88 22.16 2,048,900 -0.21(-0.94%)
Jan 11, 2007 22.00 22.65 22.00 22.37 2,963,700 +0.26(+1.18%)
Jan 10, 2007 22.02 22.34 21.96 22.11 2,058,000 +0.00(+0.00%)
Jan 09, 2007 22.09 22.39 21.90 22.11 2,806,100 -0.23(-1.03%)
Jan 08, 2007 22.23 22.59 22.00 22.34 2,694,800 +0.10(+0.45%)
Jan 05, 2007 22.37 22.50 22.10 22.24 2,014,900 -0.43(-1.90%)
Jan 04, 2007 22.88 22.88 21.61 22.67 2,916,300 +0.50(+2.26%)
Jan 03, 2007 22.91 23.10 21.76 22.17 3,729,400 -0.83(-3.61%)
Dec 29, 2006 23.00 23.05 22.80 23.00 2,196,100 +0.04(+0.17%)
Dec 28, 2006 22.45 23.15 22.44 22.96 3,057,700 +0.26(+1.15%)
Dec 27, 2006 22.45 22.85 22.31 22.70 4,346,800 -0.09(-0.39%)
Dec 26, 2006 22.46 23.20 22.29 22.79 5,668,400 +0.33(+1.47%)
Dec 22, 2006 20.75 22.50 20.37 22.46 20,184,100 +4.50(+25.06%)
Dec 21, 2006 18.75 18.85 17.96 17.96 4,416,500 -0.78(-4.16%)
Dec 20, 2006 18.37 19.00 18.27 18.74 3,572,200 +0.37(+2.01%)
Dec 19, 2006 17.95 18.49 17.82 18.37 3,118,100 +0.43(+2.40%)
Dec 18, 2006 17.25 18.00 17.25 17.94 6,435,000 +0.32(+1.82%)
Dec 15, 2006 17.30 17.62 17.01 17.62 3,762,100 +0.32(+1.85%)
Dec 14, 2006 16.75 17.37 16.60 17.30 3,347,100 +0.72(+4.34%)
Dec 13, 2006 16.35 16.69 16.00 16.58 3,172,800 +0.14(+0.85%)
Dec 12, 2006 16.12 16.55 15.53 16.44 2,959,200 +0.22(+1.36%)
Dec 11, 2006 16.53 16.53 16.11 16.22 11,379,754 -0.29(-1.76%)
Dec 08, 2006 16.40 16.81 16.20 16.51 3,578,049 +0.05(+0.30%)
Dec 07, 2006 16.78 16.93 16.37 16.46 5,778,877 -0.36(-2.14%)
Dec 06, 2006 16.90 17.00 16.74 16.82 3,129,707 -0.22(-1.29%)
Dec 05, 2006 17.18 17.24 16.95 17.04 3,211,131 -0.09(-0.53%)
Dec 04, 2006 17.25 17.45 17.07 17.13 3,644,528 -0.05(-0.29%)
Dec 01, 2006 17.35 17.46 17.00 17.18 4,512,584 -0.22(-1.26%)
Nov 30, 2006 17.02 17.49 16.93 17.40 4,399,000 +0.33(+1.93%)
Nov 29, 2006 17.35 17.61 16.59 17.07 6,972,931 -0.04(-0.23%)
Nov 28, 2006 16.87 17.28 16.71 17.11 4,835,321 +0.13(+0.77%)
Nov 27, 2006 17.50 17.62 16.85 16.98 4,356,623 -0.50(-2.86%)
Nov 24, 2006 17.90 17.90 17.30 17.48 2,695,451 -0.11(-0.63%)
Nov 22, 2006 16.96 17.62 16.93 17.59 5,634,849 +0.70(+4.14%)
Nov 21, 2006 16.97 17.38 16.77 16.89 6,973,962 +0.39(+2.36%)
Nov 20, 2006 16.69 16.70 16.36 16.50 5,158,014 -0.17(-1.02%)
Nov 17, 2006 16.68 16.75 16.41 16.67 3,817,634 -0.12(-0.71%)
Nov 16, 2006 17.02 17.70 16.35 16.79 12,913,926 -0.14(-0.83%)
Nov 15, 2006 16.95 17.26 16.70 16.93 7,650,062 +0.05(+0.30%)
Nov 14, 2006 17.37 17.50 16.51 16.88 12,158,707 -0.65(-3.71%)
Nov 13, 2006 17.83 17.89 17.49 17.53 5,491,536 -0.32(-1.79%)
Nov 10, 2006 17.16 17.92 17.12 17.85 6,197,597 +0.69(+4.02%)
Nov 09, 2006 17.50 17.83 17.10 17.16 7,188,531 -0.04(-0.23%)
Nov 08, 2006 16.73 17.25 16.73 17.20 5,391,193 +0.30(+1.78%)
Nov 07, 2006 16.68 17.17 16.58 16.90 7,009,636 +0.15(+0.90%)
Nov 06, 2006 16.55 16.85 16.29 16.75 6,560,294 +0.08(+0.48%)
Nov 03, 2006 15.88 16.82 15.75 16.67 13,021,591 +0.57(+3.54%)
Nov 02, 2006 16.36 16.47 15.53 16.10 17,599,804 -0.33(-2.01%)
Nov 01, 2006 16.59 16.59 16.31 16.43 5,442,068 +0.05(+0.31%)
Oct 31, 2006 16.53 16.78 16.22 16.38 11,214,822 -0.13(-0.79%)
Oct 30, 2006 15.71 16.74 15.68 16.51 18,370,268 +0.88(+5.63%)
Oct 27, 2006 15.00 16.20 14.89 15.63 49,689,484 +0.80(+5.39%)
Oct 26, 2006 15.75 15.80 13.70 14.83 113,192,016 -4.68(-23.99%)
Oct 25, 2006 19.41 19.52 19.13 19.51 12,272,400 +0.10(+0.52%)
Oct 24, 2006 18.85 19.53 18.51 19.41 8,899,829 +0.54(+2.86%)
Oct 23, 2006 18.72 19.11 18.60 18.87 8,434,121 +0.60(+3.28%)
Oct 20, 2006 18.67 18.68 18.13 18.27 6,629,313 -0.35(-1.88%)
Oct 19, 2006 19.00 19.00 18.44 18.62 7,119,520 -0.45(-2.36%)
Oct 18, 2006 19.24 19.52 18.93 19.07 7,110,802 +0.05(+0.26%)
Oct 17, 2006 19.78 19.82 19.01 19.02 7,915,661 -0.82(-4.13%)
Oct 16, 2006 19.85 20.05 19.72 19.84 6,110,432 -0.06(-0.30%)
Oct 13, 2006 20.97 21.00 19.71 19.90 22,924,396 -1.59(-7.40%)
Oct 12, 2006 21.71 22.00 21.41 21.49 7,490,065 -0.11(-0.51%)
Oct 11, 2006 21.51 22.06 21.50 21.60 3,767,339 -0.05(-0.23%)
Oct 10, 2006 21.54 21.78 21.50 21.65 2,995,907 +0.14(+0.65%)
Oct 09, 2006 21.70 22.00 21.50 21.51 3,590,698 -0.27(-1.24%)
Oct 06, 2006 21.88 22.13 21.75 21.78 2,732,307 -0.30(-1.36%)
Oct 05, 2006 22.43 22.43 21.79 22.08 5,575,698 -0.07(-0.32%)
Oct 04, 2006 21.44 22.20 21.09 22.15 7,090,955 +0.95(+4.48%)
Oct 03, 2006 20.60 21.25 20.41 21.20 7,092,295 +0.61(+2.96%)
Oct 02, 2006 21.15 21.40 20.58 20.59 5,900,560 -0.49(-2.32%)
Sep 29, 2006 20.73 21.44 20.61 21.08 8,696,836 +0.49(+2.38%)
Sep 28, 2006 20.62 20.82 20.29 20.59 8,561,476 +0.38(+1.88%)
Sep 27, 2006 20.87 20.93 19.82 20.21 62,806,396 -6.11(-23.21%)
Sep 26, 2006 26.32 26.40 25.40 26.32 9,355,900 +0.25(+0.96%)
Sep 25, 2006 25.27 26.24 25.14 26.07 6,188,879 +1.04(+4.16%)
Sep 22, 2006 25.00 25.13 24.67 25.03 2,689,918 +0.10(+0.40%)
Sep 21, 2006 25.23 25.26 24.69 24.93 2,621,688 -0.14(-0.56%)
Sep 20, 2006 24.66 25.40 24.65 25.07 4,284,800 +1.07(+4.46%)
Sep 19, 2006 24.45 24.64 23.75 24.00 2,535,100 -0.23(-0.95%)
Sep 18, 2006 23.63 24.75 23.61 24.23 4,470,264 +0.76(+3.24%)
Sep 15, 2006 23.57 23.80 23.00 23.47 3,836,514 +0.08(+0.34%)
Sep 14, 2006 23.77 23.77 23.15 23.39 3,338,756 -0.33(-1.39%)
Sep 13, 2006 22.69 24.07 22.61 23.72 5,533,586 +1.10(+4.86%)
Sep 12, 2006 22.05 22.91 21.90 22.62 4,289,437 +0.47(+2.12%)
Sep 11, 2006 22.36 22.53 22.00 22.15 5,191,932 -0.40(-1.77%)
Sep 08, 2006 22.87 22.93 22.12 22.55 6,666,111 -0.13(-0.57%)
Sep 07, 2006 23.74 23.78 22.60 22.68 4,236,200 -1.17(-4.91%)
Sep 06, 2006 24.75 24.93 23.79 23.85 2,615,570 -0.78(-3.17%)
Sep 05, 2006 24.14 24.87 24.05 24.63 3,065,124 +0.44(+1.82%)
Sep 01, 2006 23.29 24.40 23.15 24.19 3,914,518 +0.99(+4.27%)
Aug 31, 2006 24.44 24.47 23.18 23.20 4,808,672 -1.30(-5.31%)
Aug 30, 2006 24.82 25.10 24.25 24.50 2,438,774 -0.34(-1.37%)
Aug 29, 2006 24.43 25.03 24.07 24.84 3,025,747 +0.28(+1.14%)
Aug 28, 2006 24.90 25.03 23.90 24.56 3,970,766 -0.90(-3.53%)
Aug 25, 2006 25.02 25.65 24.85 25.46 2,199,220 +0.53(+2.13%)
Aug 24, 2006 25.50 25.62 24.79 24.93 1,732,235 -0.37(-1.46%)
Aug 23, 2006 25.44 25.68 24.92 25.30 2,115,675 -0.06(-0.24%)
Aug 22, 2006 24.70 25.49 24.70 25.36 2,563,595 +0.66(+2.67%)
Aug 21, 2006 25.38 25.55 24.55 24.70 3,817,227 -0.76(-2.99%)
Aug 18, 2006 25.65 25.87 25.05 25.46 3,696,255 -0.25(-0.97%)
Aug 17, 2006 23.02 25.85 22.93 25.71 11,858,307 +2.66(+11.54%)
Aug 16, 2006 23.31 23.85 22.80 23.05 7,351,067 +0.02(+0.09%)
Aug 15, 2006 22.95 23.27 22.22 23.03 5,010,508 +0.11(+0.48%)
Aug 14, 2006 22.70 23.27 22.58 22.92 3,561,645 +0.45(+2.00%)
Aug 11, 2006 22.70 22.70 21.90 22.47 4,224,290 -0.22(-0.97%)
Aug 10, 2006 22.71 22.96 22.45 22.69 3,995,745 +0.38(+1.70%)
Aug 09, 2006 22.35 22.88 22.03 22.31 3,782,416 +0.33(+1.50%)
Aug 08, 2006 22.46 22.46 21.74 21.98 3,401,260 -0.39(-1.74%)
Aug 07, 2006 22.69 22.90 22.14 22.37 3,284,489 -0.41(-1.80%)
Aug 04, 2006 23.48 23.83 22.51 22.78 3,460,915 -0.32(-1.39%)
Aug 03, 2006 23.12 23.41 22.19 23.10 5,285,714 -0.27(-1.16%)
Aug 02, 2006 22.95 23.72 22.79 23.37 4,519,858 +0.41(+1.79%)
Aug 01, 2006 23.70 23.70 22.52 22.96 3,784,857 -0.72(-3.04%)
Jul 31, 2006 24.00 24.01 23.13 23.68 3,389,542 -0.45(-1.86%)
Jul 28, 2006 23.96 24.25 23.71 24.13 2,245,401 +0.26(+1.09%)
Jul 27, 2006 23.87 24.35 23.78 23.87 2,564,364 +0.10(+0.42%)
Jul 26, 2006 24.25 24.25 23.70 23.77 3,704,919 -0.61(-2.50%)
Jul 25, 2006 24.43 24.89 23.92 24.38 2,961,201 -0.06(-0.25%)
Jul 24, 2006 23.37 24.47 23.34 24.44 2,606,344 +1.07(+4.58%)
Jul 21, 2006 23.43 23.90 22.77 23.37 3,967,596 -0.25(-1.06%)
Jul 20, 2006 24.11 24.29 23.48 23.62 3,032,999 -0.57(-2.36%)
Jul 19, 2006 23.34 24.30 23.25 24.19 2,884,560 +0.98(+4.22%)
Jul 18, 2006 23.27 23.80 22.83 23.21 3,483,516 -0.06(-0.26%)
Jul 17, 2006 23.30 23.50 22.97 23.27 2,965,670 -0.09(-0.39%)
Jul 14, 2006 22.91 23.50 22.73 23.36 4,692,767 +0.36(+1.57%)
Jul 13, 2006 21.95 23.59 21.85 23.00 8,911,829 +0.94(+4.26%)
Jul 12, 2006 21.92 22.45 21.68 22.06 5,802,853 +0.11(+0.50%)
Jul 11, 2006 21.41 22.23 21.40 21.95 5,476,316 +0.45(+2.09%)
Jul 10, 2006 21.88 21.96 21.17 21.50 5,244,590 -0.29(-1.33%)
Jul 07, 2006 21.58 22.07 21.24 21.79 4,482,855 +0.14(+0.65%)
Jul 06, 2006 22.20 22.27 21.42 21.65 4,035,087 -0.62(-2.78%)
Jul 05, 2006 22.92 23.16 21.97 22.27 4,832,274 -0.93(-4.01%)
Jul 03, 2006 23.39 23.39 22.83 23.20 1,714,105 -0.20(-0.85%)
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%)
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.