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 (%)
Dec 31, 2012 51.97 53.21 51.66 52.84 1,700,697 +0.86(+1.65%)
Dec 28, 2012 52.28 52.58 51.91 51.98 1,242,339 -0.80(-1.52%)
Dec 27, 2012 53.36 53.52 51.87 52.78 1,800,940 -0.76(-1.42%)
Dec 26, 2012 53.95 54.72 53.30 53.54 1,178,896 -0.44(-0.82%)
Dec 24, 2012 54.70 54.77 53.43 53.98 1,052,167 -1.01(-1.84%)
Dec 21, 2012 55.29 55.42 54.19 54.99 5,139,112 +2.38(+4.52%)
Dec 20, 2012 52.32 53.12 51.55 52.61 3,271,927 +0.41(+0.79%)
Dec 19, 2012 52.78 53.49 52.18 52.20 1,863,428 +0.00(+0.00%)
Dec 18, 2012 51.44 52.33 51.38 52.20 1,423,998 +0.90(+1.75%)
Dec 17, 2012 50.27 51.38 49.99 51.30 1,165,795 +1.08(+2.15%)
Dec 14, 2012 49.90 50.47 49.81 50.22 1,156,353 +0.03(+0.06%)
Dec 13, 2012 50.24 50.55 49.92 50.19 1,071,056 -0.16(-0.32%)
Dec 12, 2012 51.04 51.44 50.20 50.35 1,413,310 -0.41(-0.81%)
Dec 11, 2012 49.72 51.15 49.70 50.76 1,645,044 +1.24(+2.50%)
Dec 10, 2012 49.24 49.75 49.24 49.52 1,502,527 +0.36(+0.73%)
Dec 07, 2012 48.78 49.45 48.15 49.16 1,781,866 +0.73(+1.51%)
Dec 06, 2012 48.40 48.65 48.04 48.43 2,202,364 +0.06(+0.12%)
Dec 05, 2012 47.93 48.65 46.34 48.37 4,063,674 -0.64(-1.31%)
Dec 04, 2012 49.49 49.56 48.75 49.01 1,320,120 -0.39(-0.79%)
Nov 30, 2012 49.61 50.17 49.05 49.40 1,393,948 -0.31(-0.62%)
Nov 29, 2012 49.40 50.08 49.26 49.71 1,351,629 +0.69(+1.41%)
Nov 28, 2012 48.32 49.08 47.80 49.02 1,049,230 +0.51(+1.05%)
Nov 27, 2012 49.52 49.52 48.10 48.51 2,506,521 -1.20(-2.41%)
Nov 26, 2012 49.45 49.73 49.32 49.71 1,129,738 -0.03(-0.06%)
Nov 23, 2012 49.45 50.00 49.15 49.74 579,683 +0.68(+1.39%)
Nov 21, 2012 48.27 49.66 48.24 49.06 1,628,127 +0.89(+1.85%)
Nov 20, 2012 48.74 49.05 47.77 48.17 1,093,716 -0.73(-1.49%)
Nov 19, 2012 49.01 49.21 48.18 48.90 1,493,675 +0.45(+0.93%)
Nov 16, 2012 47.88 48.61 47.66 48.45 2,130,318 +0.72(+1.51%)
Nov 15, 2012 47.81 47.87 47.08 47.73 1,498,599 -0.03(-0.06%)
Nov 14, 2012 47.90 48.44 47.65 47.76 1,771,594 +0.35(+0.74%)
Nov 13, 2012 47.28 47.74 46.76 47.41 1,727,283 -0.12(-0.25%)
Nov 12, 2012 48.50 48.50 47.45 47.53 1,164,700 -0.81(-1.68%)
Nov 09, 2012 48.23 48.95 48.15 48.34 1,392,442 +0.01(+0.02%)
Nov 08, 2012 48.68 49.52 48.20 48.33 2,012,379 -0.32(-0.66%)
Nov 07, 2012 49.41 49.85 48.65 48.65 1,925,533 -1.78(-3.53%)
Nov 06, 2012 50.04 50.60 49.84 50.43 1,417,629 +0.32(+0.64%)
Nov 05, 2012 50.44 50.46 49.72 50.11 1,454,962 -0.53(-1.05%)
Nov 02, 2012 51.12 51.48 50.59 50.64 1,813,936 -0.23(-0.45%)
Nov 01, 2012 49.46 50.88 48.52 50.87 3,128,538 +1.70(+3.46%)
Oct 31, 2012 49.51 50.27 49.06 49.17 1,362,780 -1.10(-2.19%)
Oct 26, 2012 50.00 50.27 50.27 50.27 2,036,400 +0.24(+0.48%)
Oct 25, 2012 51.82 51.87 49.69 50.03 2,796,674 -1.21(-2.36%)
Oct 24, 2012 52.34 52.80 50.65 51.24 1,751,572 -0.66(-1.27%)
Oct 23, 2012 50.26 52.07 49.92 51.90 2,530,349 +1.17(+2.31%)
Oct 19, 2012 52.02 52.12 50.50 50.73 2,723,423 -1.52(-2.91%)
Oct 18, 2012 52.10 52.91 51.44 52.25 2,819,463 +0.04(+0.08%)
Oct 17, 2012 53.78 53.97 51.92 52.21 3,518,525 -2.45(-4.48%)
Oct 16, 2012 54.26 54.96 53.92 54.66 1,581,826 +0.33(+0.61%)
Oct 15, 2012 53.95 54.40 53.41 54.33 1,124,500 +0.64(+1.19%)
Oct 12, 2012 53.83 54.45 53.32 53.69 1,040,765 -0.08(-0.15%)
Oct 11, 2012 54.28 54.58 53.64 53.77 1,260,609 -0.09(-0.17%)
Oct 10, 2012 53.97 54.39 52.93 53.86 2,105,623 -0.14(-0.26%)
Oct 09, 2012 54.41 54.50 53.09 54.00 1,501,007 -0.41(-0.75%)
Oct 08, 2012 54.87 55.52 54.31 54.41 1,183,517 -0.80(-1.45%)
Oct 05, 2012 56.19 56.55 54.93 55.21 956,203 -0.59(-1.06%)
Oct 04, 2012 55.06 55.94 54.42 55.80 1,825,296 +0.01(+0.02%)
Oct 03, 2012 55.75 56.16 55.46 55.79 1,544,580 +0.33(+0.60%)
Oct 02, 2012 55.55 55.94 54.83 55.46 1,175,937 +0.24(+0.43%)
Oct 01, 2012 57.17 57.30 54.80 55.22 2,755,924 -1.72(-3.02%)
Sep 28, 2012 56.20 57.19 55.98 56.94 2,380,906 +0.30(+0.53%)
Sep 27, 2012 55.06 56.71 54.69 56.64 1,846,952 +1.98(+3.62%)
Sep 26, 2012 55.19 55.66 53.67 54.66 2,301,097 -0.42(-0.76%)
Sep 25, 2012 55.08 57.06 55.00 55.08 5,046,469 -2.46(-4.28%)
Sep 24, 2012 57.81 57.81 56.73 57.54 3,652,881 -0.10(-0.17%)
Sep 21, 2012 57.68 58.42 57.59 57.64 3,310,669 +0.80(+1.41%)
Sep 20, 2012 57.21 57.50 56.56 56.84 2,349,397 -0.74(-1.29%)
Sep 19, 2012 57.37 57.90 56.98 57.58 1,703,546 +0.37(+0.65%)
Sep 18, 2012 58.38 58.62 56.95 57.21 2,850,116 -1.41(-2.41%)
Sep 17, 2012 59.04 59.39 58.40 58.62 2,150,759 -1.38(-2.30%)
Sep 14, 2012 59.54 60.00 59.20 60.00 1,884,491 +1.01(+1.71%)
Sep 13, 2012 58.08 59.20 57.62 58.99 2,468,722 +1.67(+2.91%)
Sep 12, 2012 57.40 57.64 56.82 57.32 2,692,770 +0.14(+0.24%)
Sep 11, 2012 58.34 58.60 57.15 57.18 2,607,520 -1.24(-2.12%)
Sep 10, 2012 58.75 59.14 58.36 58.42 1,051,889 -0.73(-1.23%)
Sep 07, 2012 59.02 59.70 58.66 59.15 1,533,551 +0.05(+0.08%)
Sep 06, 2012 57.40 59.14 57.26 59.10 2,299,560 +2.11(+3.70%)
Sep 05, 2012 57.12 57.24 56.53 56.99 1,229,873 -0.04(-0.07%)
Sep 04, 2012 56.12 57.28 55.68 57.03 1,603,955 +0.99(+1.77%)
Aug 31, 2012 56.48 56.77 55.40 56.04 1,302,359 +0.15(+0.27%)
Aug 30, 2012 56.61 56.90 55.64 55.89 1,447,031 -1.14(-2.00%)
Aug 29, 2012 57.12 57.29 56.44 57.03 1,134,625 -0.22(-0.38%)
Aug 27, 2012 58.05 58.13 56.85 57.25 1,362,586 -0.52(-0.90%)
Aug 24, 2012 57.44 58.06 56.75 57.77 1,813,173 +0.04(+0.07%)
Aug 23, 2012 58.10 58.60 57.37 57.73 1,403,049 -0.67(-1.15%)
Aug 22, 2012 57.97 58.65 57.78 58.40 1,002,848 +0.33(+0.57%)
Aug 21, 2012 58.60 59.19 57.80 58.07 1,450,868 -0.47(-0.80%)
Aug 20, 2012 59.19 59.37 57.88 58.54 2,053,849 -0.88(-1.48%)
Aug 17, 2012 58.67 59.49 58.31 59.42 2,278,878 +1.18(+2.03%)
Aug 16, 2012 56.01 58.52 56.01 58.24 2,361,026 +2.52(+4.52%)
Aug 15, 2012 55.17 56.13 55.17 55.72 1,736,868 +0.59(+1.07%)
Aug 14, 2012 56.74 56.81 55.03 55.13 1,983,685 -1.26(-2.23%)
Aug 13, 2012 56.99 57.10 55.77 56.39 1,745,535 -0.65(-1.14%)
Aug 10, 2012 57.72 57.89 56.72 57.04 2,131,651 -0.79(-1.37%)
Aug 09, 2012 58.00 58.39 57.39 57.83 1,468,462 -0.45(-0.77%)
Aug 08, 2012 57.83 58.61 57.55 58.28 1,674,671 +0.46(+0.80%)
Aug 07, 2012 56.77 58.74 56.63 57.82 1,800,056 +1.09(+1.92%)
Aug 06, 2012 55.62 56.83 55.31 56.73 1,530,240 +1.23(+2.22%)
Aug 03, 2012 54.16 55.56 53.66 55.50 1,185,866 +2.49(+4.70%)
Aug 02, 2012 52.42 54.39 51.95 53.01 1,159,396 +0.00(+0.00%)
Aug 01, 2012 54.13 54.19 52.46 53.01 1,496,289 -0.65(-1.21%)
Jul 31, 2012 53.85 54.48 53.33 53.66 1,274,998 -0.10(-0.19%)
Jul 30, 2012 55.63 55.81 53.41 53.76 1,712,092 -2.05(-3.67%)
Jul 27, 2012 53.51 56.60 53.39 55.81 2,144,306 +2.84(+5.36%)
Jul 26, 2012 52.98 54.50 52.11 52.97 2,144,337 +1.14(+2.20%)
Jul 25, 2012 51.76 52.61 51.36 51.83 920,828 +0.35(+0.68%)
Jul 24, 2012 52.63 52.76 51.08 51.48 2,001,357 -1.16(-2.20%)
Jul 23, 2012 52.58 52.89 51.27 52.64 1,221,038 -1.08(-2.01%)
Jul 20, 2012 55.05 55.05 53.66 53.72 1,778,790 -1.89(-3.40%)
Jul 19, 2012 54.24 55.75 54.22 55.61 2,641,367 +1.65(+3.06%)
Jul 18, 2012 52.35 54.38 51.90 53.96 2,362,018 +2.29(+4.43%)
Jul 17, 2012 52.30 52.53 50.81 51.67 1,469,967 -0.30(-0.58%)
Jul 16, 2012 52.17 52.53 51.78 51.97 1,934,882 -0.51(-0.97%)
Jul 13, 2012 50.68 52.51 50.36 52.48 1,702,066 +2.00(+3.96%)
Jul 12, 2012 50.55 50.80 49.51 50.48 2,624,350 -0.88(-1.71%)
Jul 11, 2012 51.06 51.91 50.92 51.36 2,198,229 +0.16(+0.31%)
Jul 10, 2012 51.52 52.03 50.96 51.20 2,699,349 +0.04(+0.08%)
Jul 09, 2012 53.04 53.51 51.01 51.16 3,270,056 -1.78(-3.36%)
Jul 06, 2012 55.10 55.54 52.38 52.94 2,872,859 -3.73(-6.58%)
Jul 05, 2012 56.21 57.10 56.00 56.67 1,258,547 +0.00(+0.00%)
Jul 03, 2012 55.82 57.02 55.71 56.67 636,062 +0.83(+1.49%)
Jul 02, 2012 56.40 56.77 55.39 55.84 1,873,798 -0.64(-1.13%)
Jun 29, 2012 53.76 56.52 53.76 56.48 2,822,045 +3.80(+7.21%)
Jun 28, 2012 54.17 54.80 51.87 52.68 1,986,401 -1.74(-3.20%)
Jun 27, 2012 54.68 55.06 53.95 54.42 1,959,105 -0.20(-0.37%)
Jun 26, 2012 54.04 54.84 53.59 54.62 2,172,021 +0.88(+1.64%)
Jun 25, 2012 54.07 54.98 53.20 53.74 3,077,549 -1.27(-2.31%)
Jun 22, 2012 53.43 55.60 52.33 55.01 4,604,538 +2.01(+3.79%)
Jun 21, 2012 51.13 54.23 51.02 53.00 10,776,384 -3.50(-6.19%)
Jun 20, 2012 57.00 57.17 55.55 56.50 5,389,032 -0.42(-0.74%)
Jun 19, 2012 57.30 58.64 56.64 56.92 2,668,767 +0.36(+0.64%)
Jun 18, 2012 55.89 56.91 54.76 56.56 2,652,803 +0.07(+0.12%)
Jun 15, 2012 54.34 56.80 54.17 56.49 3,005,705 +2.34(+4.32%)
Jun 14, 2012 53.29 54.40 52.52 54.15 1,877,218 +1.05(+1.98%)
Jun 13, 2012 53.41 54.05 52.82 53.10 1,472,926 -0.62(-1.15%)
Jun 12, 2012 54.04 54.34 52.83 53.72 2,072,115 -0.05(-0.09%)
Jun 11, 2012 56.04 56.23 53.72 53.77 1,798,710 -1.99(-3.57%)
Jun 08, 2012 54.31 55.79 54.07 55.76 1,610,882 +1.13(+2.07%)
Jun 07, 2012 55.85 56.07 54.47 54.63 1,718,618 -0.64(-1.16%)
Jun 06, 2012 53.46 55.37 53.16 55.27 2,628,374 +2.31(+4.36%)
Jun 05, 2012 50.12 53.17 50.12 52.96 3,087,233 +2.48(+4.91%)
Jun 04, 2012 49.56 50.67 49.45 50.48 2,769,051 +0.58(+1.16%)
Jun 01, 2012 50.03 51.26 49.86 49.90 2,571,398 -1.48(-2.88%)
May 31, 2012 51.69 51.78 50.18 51.38 2,814,836 -0.15(-0.29%)
May 30, 2012 51.47 51.78 50.98 51.53 1,630,451 -0.67(-1.28%)
May 29, 2012 53.10 53.35 51.62 52.20 1,888,246 +0.11(+0.21%)
May 25, 2012 52.65 52.78 51.90 52.09 1,701,422 -0.53(-1.01%)
May 24, 2012 54.71 54.71 51.70 52.62 3,134,252 -1.81(-3.33%)
May 23, 2012 55.20 55.20 52.60 54.43 3,600,467 -1.89(-3.36%)
May 22, 2012 55.37 56.95 55.24 56.32 2,703,354 +1.04(+1.88%)
May 21, 2012 53.48 55.50 52.88 55.28 1,784,844 +1.75(+3.27%)
May 18, 2012 55.01 55.21 52.75 53.53 2,517,545 -0.95(-1.74%)
May 17, 2012 55.78 56.10 54.28 54.48 2,136,297 -1.21(-2.17%)
May 16, 2012 57.47 57.56 55.62 55.69 2,007,604 -1.13(-1.99%)
May 15, 2012 56.01 58.13 56.01 56.82 1,604,456 +0.91(+1.63%)
May 14, 2012 56.01 56.56 55.56 55.91 1,154,426 -0.76(-1.34%)
May 11, 2012 55.84 57.45 55.84 56.67 1,617,867 +0.63(+1.12%)
May 10, 2012 58.16 58.41 55.85 56.04 2,865,675 -1.86(-3.21%)
May 09, 2012 56.69 58.26 56.25 57.90 2,109,780 +0.42(+0.73%)
May 08, 2012 58.15 58.15 55.90 57.48 2,039,937 -1.16(-1.98%)
May 07, 2012 58.07 59.00 57.19 58.64 1,757,672 -0.06(-0.10%)
May 04, 2012 60.57 60.74 58.12 58.70 2,235,832 -2.10(-3.45%)
May 03, 2012 61.72 62.41 60.45 60.80 2,257,848 -1.15(-1.86%)
May 02, 2012 59.86 62.25 59.76 61.95 2,058,948 +1.56(+2.58%)
May 01, 2012 59.70 61.11 59.52 60.39 1,442,192 +0.78(+1.31%)
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%)
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.