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, 2010 30.78 30.83 29.82 29.87 2,131,914 -0.91(-2.96%)
Apr 29, 2010 30.75 30.88 30.55 30.78 1,351,189 +0.16(+0.52%)
Apr 28, 2010 31.00 31.02 30.23 30.62 1,596,358 -0.13(-0.42%)
Apr 27, 2010 31.31 31.63 30.66 30.75 2,358,835 -0.79(-2.50%)
Apr 26, 2010 31.48 31.70 31.30 31.54 1,647,801 +0.08(+0.25%)
Apr 23, 2010 30.98 31.47 30.93 31.46 1,432,289 +0.17(+0.54%)
Apr 22, 2010 30.84 31.35 30.30 31.29 1,966,508 +0.19(+0.61%)
Apr 21, 2010 31.10 31.22 30.73 31.10 8,187 +0.07(+0.23%)
Apr 20, 2010 30.85 31.20 30.81 31.03 2,411,313 +0.33(+1.07%)
Apr 19, 2010 30.89 31.22 30.25 30.70 2,440,036 -0.40(-1.29%)
Apr 16, 2010 31.49 31.67 30.93 31.10 3,397,950 -0.57(-1.80%)
Apr 15, 2010 31.95 32.11 31.49 31.67 3,573,498 -0.42(-1.31%)
Apr 14, 2010 32.00 32.19 31.78 32.09 4,067,727 +0.93(+2.98%)
Apr 13, 2010 30.96 31.25 30.82 31.16 2,674,290 +0.35(+1.14%)
Apr 12, 2010 30.77 31.00 30.57 30.81 2,169,531 +0.00(+0.00%)
Apr 09, 2010 30.47 30.84 30.28 30.81 2,243,656 +0.33(+1.08%)
Apr 08, 2010 30.17 30.50 30.00 30.48 3,204,345 +0.14(+0.46%)
Apr 07, 2010 30.28 30.43 30.07 30.34 2,964,363 -0.05(-0.16%)
Apr 06, 2010 30.12 30.72 30.08 30.39 2,581,347 +0.14(+0.46%)
Apr 05, 2010 29.94 30.39 29.94 30.25 3,186,006 +0.31(+1.04%)
Apr 01, 2010 29.38 29.94 29.94 29.94 5,814,900 +0.67(+2.29%)
Mar 31, 2010 28.89 29.45 28.85 29.27 4,173,892 +0.34(+1.18%)
Mar 30, 2010 28.24 29.07 27.90 28.93 6,204,989 +0.77(+2.73%)
Mar 29, 2010 28.50 28.61 28.15 28.16 3,461,490 -0.23(-0.81%)
Mar 26, 2010 28.84 28.99 28.20 28.39 5,293,221 -0.51(-1.76%)
Mar 25, 2010 29.99 30.02 28.45 28.90 13,764,115 -1.80(-5.86%)
Mar 24, 2010 30.29 31.14 30.10 30.70 6,870,104 +0.53(+1.76%)
Mar 23, 2010 30.00 30.38 29.66 30.17 3,801,536 +0.17(+0.57%)
Mar 22, 2010 29.95 30.20 29.87 30.00 3,730,828 +0.03(+0.10%)
Mar 19, 2010 30.20 30.34 29.80 29.97 2,982,607 -0.23(-0.76%)
Mar 18, 2010 30.62 30.69 30.12 30.20 2,701,456 -0.52(-1.69%)
Mar 17, 2010 30.72 30.86 30.49 30.72 1,877,240 +0.11(+0.36%)
Mar 16, 2010 30.73 30.93 30.47 30.61 1,883,760 -0.15(-0.49%)
Mar 15, 2010 30.63 30.78 30.53 30.76 1,421,234 +0.00(+0.00%)
Mar 12, 2010 30.72 30.90 30.57 30.76 1,950,268 +0.14(+0.46%)
Mar 11, 2010 30.36 30.64 30.17 30.62 2,179,772 +0.26(+0.86%)
Mar 10, 2010 30.13 30.42 30.08 30.36 1,413,260 +0.15(+0.50%)
Mar 09, 2010 29.90 30.45 29.76 30.21 1,351,954 +0.20(+0.67%)
Mar 08, 2010 30.15 30.24 29.83 30.01 2,377,991 -0.26(-0.86%)
Mar 05, 2010 30.00 30.72 29.86 30.27 2,864,055 +0.39(+1.31%)
Mar 04, 2010 29.35 30.02 29.28 29.88 2,269,713 +0.53(+1.81%)
Mar 03, 2010 28.87 29.74 28.80 29.35 2,214,760 +0.60(+2.08%)
Mar 02, 2010 28.81 28.97 28.62 28.75 1,261,633 +0.12(+0.42%)
Mar 01, 2010 28.16 28.82 28.01 28.63 1,377,774 +0.58(+2.07%)
Feb 26, 2010 28.11 28.31 27.82 28.05 1,119,007 -0.09(-0.32%)
Feb 25, 2010 27.89 28.21 27.36 28.14 1,717,975 -0.14(-0.50%)
Feb 24, 2010 28.16 28.53 28.01 28.28 1,290,877 +0.29(+1.04%)
Feb 23, 2010 28.99 29.00 27.92 27.99 2,747,081 -1.02(-3.52%)
Feb 22, 2010 29.28 29.28 28.85 29.01 1,553,707 -0.11(-0.38%)
Feb 19, 2010 28.95 29.56 28.93 29.12 1,734,814 -0.06(-0.21%)
Feb 18, 2010 28.79 29.22 28.66 29.18 1,217,366 +0.40(+1.39%)
Feb 17, 2010 28.67 28.85 28.47 28.78 1,483,014 +0.24(+0.84%)
Feb 16, 2010 28.14 28.64 28.11 28.54 1,661,398 +0.68(+2.44%)
Feb 12, 2010 27.84 27.86 27.86 27.86 1,459,100 -0.17(-0.61%)
Feb 11, 2010 27.64 28.10 27.00 28.03 2,094,879 +0.84(+3.09%)
Feb 10, 2010 27.36 27.49 27.00 27.19 1,097,421 -0.22(-0.80%)
Feb 09, 2010 27.50 27.81 27.01 27.41 1,691,699 +0.22(+0.81%)
Feb 08, 2010 27.20 27.74 26.99 27.19 1,461,067 -0.05(-0.18%)
Feb 05, 2010 26.88 27.31 26.51 27.24 1,926,230 +0.24(+0.89%)
Feb 04, 2010 28.07 28.10 26.92 27.00 2,183,540 -1.44(-5.06%)
Feb 03, 2010 28.30 28.75 28.18 28.44 1,140,367 -0.04(-0.14%)
Feb 02, 2010 28.32 28.70 28.15 28.48 2,565,145 +0.68(+2.45%)
Feb 01, 2010 27.21 28.35 26.87 27.80 3,926,032 +0.58(+2.13%)
Jan 29, 2010 27.40 27.74 27.09 27.22 2,412,687 -0.14(-0.51%)
Jan 28, 2010 27.87 27.96 26.94 27.36 1,738,437 -0.61(-2.18%)
Jan 27, 2010 28.05 28.24 27.41 27.97 2,570,347 -0.18(-0.64%)
Jan 26, 2010 27.77 28.74 27.74 28.15 2,930,999 +0.46(+1.66%)
Jan 25, 2010 27.94 28.06 27.39 27.69 2,164,697 -0.04(-0.14%)
Jan 22, 2010 29.02 29.11 27.63 27.73 2,944,012 -1.33(-4.58%)
Jan 21, 2010 29.17 29.94 28.95 29.06 3,001,708 -0.10(-0.34%)
Jan 20, 2010 29.40 29.48 28.80 29.16 1,949,868 -0.45(-1.52%)
Jan 19, 2010 28.93 29.69 28.86 29.61 1,979,595 +0.53(+1.82%)
Jan 15, 2010 29.80 29.08 29.08 29.08 2,269,000 -0.69(-2.32%)
Jan 14, 2010 29.61 30.00 29.44 29.77 2,076,706 +0.28(+0.95%)
Jan 13, 2010 29.16 29.75 28.56 29.49 2,834,099 +0.40(+1.38%)
Jan 12, 2010 29.51 29.64 28.72 29.09 2,971,405 -0.65(-2.19%)
Jan 11, 2010 30.15 30.24 29.56 29.74 2,429,204 -0.40(-1.33%)
Jan 08, 2010 30.42 30.42 29.92 30.14 2,764,424 -0.25(-0.82%)
Jan 07, 2010 30.98 31.00 30.34 30.39 1,899,957 -0.58(-1.87%)
Jan 06, 2010 30.95 31.41 30.78 30.97 2,164,140 +0.00(+0.00%)
Jan 05, 2010 31.17 31.35 30.77 30.97 2,116,686 -0.15(-0.48%)
Jan 04, 2010 31.23 31.50 31.03 31.12 2,060,741 +0.22(+0.71%)
Dec 31, 2009 31.21 30.90 30.90 30.90 1,153,400 -0.36(-1.15%)
Dec 30, 2009 30.87 31.40 30.79 31.26 1,239,609 +0.26(+0.84%)
Dec 29, 2009 30.97 31.14 30.79 31.00 1,179,429 +0.03(+0.10%)
Dec 28, 2009 31.33 31.33 30.61 30.97 2,270,428 -0.39(-1.24%)
Dec 24, 2009 31.45 31.49 31.16 31.36 747,977 -0.07(-0.22%)
Dec 23, 2009 31.62 31.76 30.95 31.43 5,003,791 +1.56(+5.22%)
Dec 22, 2009 29.93 30.00 29.57 29.87 3,192,791 +0.13(+0.44%)
Dec 21, 2009 29.50 30.00 29.29 29.74 2,206,429 +0.47(+1.61%)
Dec 18, 2009 29.14 29.68 29.07 29.27 3,489,404 +0.33(+1.14%)
Dec 17, 2009 28.58 29.07 28.58 28.94 2,092,466 -0.22(-0.75%)
Dec 16, 2009 29.13 29.49 28.76 29.16 2,559,517 +0.03(+0.10%)
Dec 15, 2009 29.28 29.38 28.76 29.13 1,820,468 -0.17(-0.58%)
Dec 14, 2009 28.76 29.44 28.75 29.30 2,625,673 +1.08(+3.83%)
Dec 11, 2009 27.72 28.38 27.72 28.22 1,800,035 +0.56(+2.02%)
Dec 10, 2009 27.30 27.80 27.25 27.66 1,851,440 +0.53(+1.95%)
Dec 09, 2009 27.63 27.64 26.98 27.13 2,376,731 -0.60(-2.16%)
Dec 08, 2009 28.02 28.14 27.50 27.73 839,955 -0.40(-1.42%)
Dec 07, 2009 27.99 28.44 27.76 28.13 1,342,835 +0.22(+0.79%)
Dec 04, 2009 28.01 28.27 27.57 27.91 1,369,775 +0.29(+1.05%)
Dec 03, 2009 27.68 28.15 27.57 27.62 1,109,639 -0.09(-0.32%)
Dec 02, 2009 27.61 28.03 27.57 27.71 1,685,768 +0.26(+0.95%)
Dec 01, 2009 26.81 27.64 26.81 27.45 2,019,043 +0.75(+2.81%)
Nov 30, 2009 26.79 26.79 25.92 26.70 2,368,864 -0.10(-0.37%)
Nov 27, 2009 27.12 27.17 26.65 26.80 757,763 -0.82(-2.97%)
Nov 25, 2009 27.56 27.69 27.35 27.62 1,213,422 +0.12(+0.44%)
Nov 24, 2009 27.55 27.85 27.36 27.50 1,208,031 -0.10(-0.36%)
Nov 23, 2009 27.30 27.82 27.30 27.60 1,942,624 +0.51(+1.88%)
Nov 20, 2009 27.71 27.78 26.87 27.09 2,018,033 -0.78(-2.80%)
Nov 19, 2009 28.18 28.29 27.58 27.87 1,098,149 -0.49(-1.73%)
Nov 18, 2009 28.64 28.68 28.20 28.36 1,219,646 -0.29(-1.01%)
Nov 17, 2009 28.55 28.87 28.47 28.65 1,410,814 +0.04(+0.14%)
Nov 16, 2009 28.39 28.80 28.27 28.61 1,811,190 +0.43(+1.53%)
Nov 13, 2009 27.93 28.28 27.75 28.18 1,904,411 +0.21(+0.75%)
Nov 12, 2009 27.93 28.08 27.80 27.97 2,609,785 +0.12(+0.43%)
Nov 11, 2009 27.65 28.08 27.53 27.85 1,582,981 +0.29(+1.05%)
Nov 10, 2009 27.00 27.65 27.00 27.56 1,259,382 +0.29(+1.06%)
Nov 09, 2009 27.06 27.44 26.85 27.27 2,693,798 -0.32(-1.16%)
Nov 06, 2009 27.35 27.85 27.25 27.59 1,424,067 +0.03(+0.11%)
Nov 05, 2009 27.42 27.64 27.21 27.56 1,496,316 +0.48(+1.77%)
Nov 04, 2009 26.67 27.62 26.42 27.08 2,876,754 +0.70(+2.65%)
Nov 03, 2009 25.59 26.45 25.45 26.38 1,831,522 +0.62(+2.41%)
Nov 02, 2009 25.80 26.25 25.50 25.76 1,988,869 -0.05(-0.19%)
Oct 30, 2009 26.65 26.75 25.78 25.81 1,704,526 -0.84(-3.15%)
Oct 29, 2009 26.09 26.77 25.99 26.65 1,529,193 +0.60(+2.30%)
Oct 28, 2009 27.18 27.18 25.95 26.05 2,089,473 -1.19(-4.37%)
Oct 27, 2009 27.74 27.89 26.87 27.24 2,121,866 -0.46(-1.66%)
Oct 26, 2009 27.81 28.60 27.57 27.70 2,668,010 +0.21(+0.76%)
Oct 23, 2009 27.57 27.63 27.32 27.49 2,516,053 -0.26(-0.94%)
Oct 22, 2009 27.36 27.79 27.22 27.75 2,488,031 +0.31(+1.13%)
Oct 21, 2009 27.70 28.00 27.38 27.44 1,656,611 -0.31(-1.12%)
Oct 20, 2009 27.74 27.86 27.58 27.75 2,012,531 -0.71(-2.49%)
Oct 19, 2009 28.61 28.87 28.06 28.46 1,643,205 -0.17(-0.59%)
Oct 16, 2009 28.65 28.74 28.18 28.63 2,149,560 -0.21(-0.73%)
Oct 15, 2009 28.42 28.94 28.36 28.84 2,306,367 +0.20(+0.70%)
Oct 14, 2009 28.27 28.64 27.90 28.64 3,335,602 +0.62(+2.21%)
Oct 13, 2009 27.93 28.11 27.65 28.02 2,022,204 +0.16(+0.57%)
Oct 12, 2009 28.32 28.42 27.53 27.86 1,599,167 -0.30(-1.07%)
Oct 09, 2009 27.50 28.21 27.50 28.16 2,164,712 +0.56(+2.03%)
Oct 08, 2009 27.98 27.98 27.53 27.60 1,852,876 -0.31(-1.11%)
Oct 07, 2009 27.96 27.96 27.47 27.91 1,319,059 -0.05(-0.18%)
Oct 06, 2009 27.87 28.07 27.30 27.96 2,545,874 +0.34(+1.23%)
Oct 05, 2009 26.95 27.71 26.70 27.62 3,404,903 +0.89(+3.33%)
Oct 02, 2009 26.61 27.25 26.52 26.73 3,994,868 -0.24(-0.89%)
Oct 01, 2009 27.60 28.38 26.91 26.97 6,175,100 -0.67(-2.42%)
Sep 30, 2009 27.94 27.99 27.28 27.64 3,923,114 -0.10(-0.36%)
Sep 29, 2009 27.75 27.99 27.48 27.74 3,207,767 -0.18(-0.64%)
Sep 28, 2009 27.75 27.99 27.38 27.92 3,732,805 +0.12(+0.43%)
Sep 25, 2009 27.62 28.30 27.43 27.80 3,616,519 -0.15(-0.54%)
Sep 24, 2009 27.06 28.68 27.06 27.95 12,485,041 +3.07(+12.34%)
Sep 23, 2009 25.57 25.70 24.78 24.88 3,303,707 -0.52(-2.05%)
Sep 22, 2009 25.82 25.95 25.12 25.40 2,560,325 -0.32(-1.24%)
Sep 21, 2009 25.74 26.32 25.57 25.72 1,793,654 -0.12(-0.46%)
Sep 18, 2009 25.55 26.06 25.38 25.84 2,582,432 +0.38(+1.49%)
Sep 17, 2009 25.04 25.59 24.92 25.46 1,925,329 +0.64(+2.58%)
Sep 16, 2009 25.03 25.29 24.73 24.82 1,810,089 -0.16(-0.64%)
Sep 15, 2009 25.35 25.38 24.80 24.98 2,210,535 -0.37(-1.46%)
Sep 14, 2009 25.10 25.39 25.06 25.35 1,505,206 -0.04(-0.16%)
Sep 11, 2009 25.42 25.65 25.13 25.39 1,751,690 -0.09(-0.35%)
Sep 10, 2009 24.85 25.64 24.84 25.48 2,746,541 +0.51(+2.04%)
Sep 09, 2009 24.82 25.00 24.65 24.97 2,898,243 +0.14(+0.56%)
Sep 08, 2009 24.30 24.89 24.26 24.83 3,792,217 +1.20(+5.08%)
Sep 04, 2009 23.10 23.89 23.07 23.63 3,200,918 +0.52(+2.25%)
Sep 03, 2009 22.78 23.13 22.52 23.11 2,029,910 +0.35(+1.54%)
Sep 02, 2009 22.67 22.84 22.19 22.76 2,093,503 +0.16(+0.71%)
Sep 01, 2009 22.90 23.25 22.25 22.60 2,384,706 -0.36(-1.57%)
Aug 31, 2009 22.70 23.23 22.52 22.96 2,155,020 +0.06(+0.26%)
Aug 28, 2009 22.84 23.25 22.59 22.90 1,896,545 +0.21(+0.93%)
Aug 27, 2009 22.41 22.69 22.25 22.69 1,194,037 +0.27(+1.20%)
Aug 26, 2009 22.35 22.58 22.15 22.42 1,178,684 +0.05(+0.22%)
Aug 25, 2009 22.45 22.52 22.09 22.37 1,178,883 +0.10(+0.45%)
Aug 24, 2009 22.35 22.44 22.05 22.27 1,045,028 -0.01(-0.04%)
Aug 21, 2009 22.12 22.55 21.84 22.28 1,327,853 +0.34(+1.55%)
Aug 20, 2009 21.26 21.98 21.11 21.94 2,235,443 +0.71(+3.34%)
Aug 19, 2009 20.67 21.33 20.58 21.23 1,613,977 +0.39(+1.87%)
Aug 18, 2009 20.99 21.08 20.76 20.84 1,417,243 -0.29(-1.37%)
Aug 17, 2009 21.14 21.39 20.85 21.13 1,413,432 -0.49(-2.27%)
Aug 14, 2009 22.23 22.31 21.51 21.62 1,727,574 -0.75(-3.35%)
Aug 13, 2009 22.30 22.50 22.03 22.37 1,270,217 +0.19(+0.86%)
Aug 12, 2009 21.57 22.42 21.54 22.18 1,943,655 +0.58(+2.69%)
Aug 11, 2009 21.99 22.11 21.58 21.60 1,472,064 -0.43(-1.95%)
Aug 10, 2009 21.79 22.07 21.65 22.03 1,679,539 +0.19(+0.87%)
Aug 07, 2009 22.18 22.30 21.72 21.84 1,778,366 -0.09(-0.40%)
Aug 06, 2009 22.37 22.50 21.78 21.93 1,938,834 -0.35(-1.58%)
Aug 05, 2009 22.29 22.51 21.93 22.28 1,822,429 +0.00(+0.00%)
Aug 04, 2009 22.14 22.37 22.05 22.28 2,534,512 +0.02(+0.09%)
Aug 03, 2009 22.77 22.79 22.24 22.26 3,053,718 -0.57(-2.50%)
Jul 31, 2009 22.52 22.96 22.52 22.83 2,693,775 +0.25(+1.11%)
Jul 30, 2009 22.78 22.99 22.50 22.58 2,879,346 +0.06(+0.27%)
Jul 29, 2009 22.41 22.54 22.18 22.52 2,162,398 -0.11(-0.49%)
Jul 28, 2009 22.58 22.69 22.24 22.63 3,305,702 -0.04(-0.18%)
Jul 27, 2009 22.95 22.96 22.43 22.67 4,333,337 -0.33(-1.43%)
Jul 24, 2009 23.04 23.72 22.54 23.00 44,500,148 -0.24(-1.03%)
Jul 23, 2009 22.44 23.48 22.35 23.24 4,882,287 +0.37(+1.62%)
Jul 22, 2009 22.23 22.95 22.15 22.87 3,427,222 +0.44(+1.96%)
Jul 21, 2009 22.25 22.43 22.02 22.43 3,478,030 +0.11(+0.49%)
Jul 20, 2009 21.98 22.91 21.80 22.32 10,006,564 +1.72(+8.35%)
Jul 17, 2009 20.75 20.98 20.53 20.60 1,723,506 -0.26(-1.25%)
Jul 16, 2009 20.42 20.92 20.22 20.86 1,990,072 +0.38(+1.86%)
Jul 15, 2009 19.71 20.52 19.66 20.48 1,646,051 +0.96(+4.92%)
Jul 14, 2009 19.40 19.56 19.27 19.52 1,051,263 +0.23(+1.19%)
Jul 13, 2009 19.04 19.37 18.97 19.29 1,862,876 +0.09(+0.47%)
Jul 10, 2009 19.12 19.38 19.00 19.20 1,007,252 -0.15(-0.78%)
Jul 09, 2009 19.06 19.55 19.04 19.35 1,167,753 +0.30(+1.57%)
Jul 08, 2009 19.20 19.28 18.69 19.05 2,355,032 +0.01(+0.05%)
Jul 07, 2009 19.60 19.66 18.97 19.04 1,581,887 -0.62(-3.15%)
Jul 06, 2009 20.15 20.21 19.41 19.66 2,614,769 -0.76(-3.72%)
Jul 02, 2009 20.42 20.50 20.00 20.42 1,311,611 -0.21(-1.02%)
Jul 01, 2009 20.15 20.86 20.03 20.63 2,470,610 +0.50(+2.48%)
Jun 30, 2009 20.18 20.25 19.84 20.13 3,627,709 +0.14(+0.70%)
Jun 29, 2009 20.06 20.43 19.66 19.99 3,136,979 +0.12(+0.60%)
Jun 26, 2009 19.00 20.06 18.85 19.87 2,781,884 +0.58(+3.01%)
Jun 25, 2009 18.76 19.32 18.60 19.29 8,126,834 -0.84(-4.17%)
Jun 24, 2009 19.71 20.25 19.49 20.13 3,525,605 +0.50(+2.55%)
Jun 23, 2009 18.84 19.64 18.51 19.63 3,649,815 +0.80(+4.25%)
Jun 22, 2009 19.79 19.79 18.77 18.83 2,274,863 -1.16(-5.80%)
Jun 19, 2009 20.23 20.42 19.68 19.99 2,858,239 -0.24(-1.19%)
Jun 18, 2009 20.19 20.30 19.88 20.23 1,852,973 +0.10(+0.50%)
Jun 17, 2009 20.21 20.41 19.60 20.13 2,177,200 -0.04(-0.20%)
Jun 16, 2009 21.09 21.09 20.14 20.17 2,573,360 -0.42(-2.04%)
Jun 15, 2009 20.58 20.84 20.12 20.59 2,511,589 -0.20(-0.96%)
Jun 12, 2009 20.99 20.99 20.22 20.79 1,673,135 +0.27(+1.32%)
Jun 11, 2009 20.19 20.65 20.13 20.52 1,490,314 +0.26(+1.28%)
Jun 10, 2009 20.49 20.73 19.94 20.26 1,501,834 -0.24(-1.17%)
Jun 09, 2009 19.86 20.65 19.85 20.50 2,475,621 +0.66(+3.33%)
Jun 08, 2009 19.51 20.03 19.34 19.84 1,826,081 -0.08(-0.40%)
Jun 05, 2009 20.40 20.62 19.75 19.92 2,696,727 -0.11(-0.55%)
Jun 04, 2009 19.84 20.20 19.72 20.03 1,844,994 +0.15(+0.75%)
Jun 03, 2009 20.49 20.59 19.63 19.88 3,058,833 -0.68(-3.31%)
Jun 02, 2009 20.73 20.99 20.47 20.56 2,604,857 -0.21(-1.01%)
Jun 01, 2009 20.11 20.84 19.78 20.77 2,806,997 +0.82(+4.11%)
May 29, 2009 19.82 20.11 19.40 19.95 6,556,965 -0.03(-0.15%)
May 28, 2009 19.67 20.18 19.51 19.98 2,904,110 +0.24(+1.22%)
May 27, 2009 19.90 20.39 19.65 19.74 2,751,535 +0.01(+0.05%)
May 26, 2009 19.25 19.99 19.01 19.73 3,311,417 +0.32(+1.65%)
May 22, 2009 19.20 19.55 18.69 19.41 1,833,264 +0.42(+2.21%)
May 21, 2009 18.82 19.38 18.61 18.99 3,835,819 +0.06(+0.32%)
May 20, 2009 19.36 19.60 18.75 18.93 3,166,332 -0.43(-2.22%)
May 19, 2009 19.55 19.95 19.27 19.36 3,635,761 -0.26(-1.33%)
May 18, 2009 20.04 20.04 18.85 19.62 3,567,506 -0.24(-1.21%)
May 15, 2009 18.29 20.10 18.28 19.86 6,436,485 +1.74(+9.60%)
May 14, 2009 17.54 18.25 17.54 18.12 2,271,642 +0.51(+2.90%)
May 13, 2009 17.54 17.84 17.44 17.61 2,289,135 -0.33(-1.84%)
May 12, 2009 18.14 18.22 17.42 17.94 1,953,933 -0.13(-0.72%)
May 11, 2009 17.32 18.29 17.10 18.07 2,089,664 +0.47(+2.67%)
May 08, 2009 17.64 17.93 17.28 17.60 1,561,476 +0.10(+0.56%)
May 07, 2009 18.08 18.10 17.36 17.50 1,658,489 -0.57(-3.14%)
May 06, 2009 18.30 18.30 17.54 18.07 2,022,153 -0.09(-0.50%)
May 05, 2009 17.80 18.20 17.50 18.16 1,880,195 +0.22(+1.23%)
May 04, 2009 18.00 18.30 17.60 17.94 2,778,654 +0.82(+4.79%)
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.