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, 2018 164.19 164.94 162.40 163.06 1,143,109 -0.25(-0.15%)
Apr 27, 2018 164.00 165.66 161.67 163.31 1,494,488 +0.20(+0.12%)
Apr 26, 2018 159.39 164.04 158.86 163.11 1,503,184 +4.97(+3.14%)
Apr 25, 2018 159.79 160.63 155.02 158.14 1,561,144 -1.96(-1.22%)
Apr 24, 2018 161.31 163.56 158.28 160.10 2,377,937 -0.53(-0.33%)
Apr 23, 2018 159.74 162.84 159.74 160.63 1,416,591 +1.35(+0.85%)
Apr 20, 2018 159.46 160.60 158.40 159.28 1,730,377 -0.86(-0.54%)
Apr 19, 2018 160.56 161.35 159.01 160.14 1,566,557 -1.53(-0.95%)
Apr 18, 2018 162.32 163.50 160.83 161.67 1,515,301 -0.56(-0.35%)
Apr 17, 2018 161.32 162.74 160.72 162.23 1,956,291 +1.70(+1.06%)
Apr 16, 2018 159.13 161.04 158.00 160.53 1,708,507 +2.82(+1.79%)
Apr 13, 2018 160.00 160.31 156.00 157.71 1,359,270 -1.49(-0.94%)
Apr 12, 2018 157.33 159.98 157.33 159.20 1,995,161 +2.80(+1.79%)
Apr 11, 2018 156.00 158.69 155.49 156.40 1,405,794 -0.35(-0.22%)
Apr 10, 2018 153.88 157.71 153.50 156.75 2,086,489 +5.42(+3.58%)
Apr 09, 2018 150.58 154.04 150.45 151.33 1,274,681 +2.16(+1.45%)
Apr 06, 2018 149.48 151.20 147.53 149.17 1,057,339 -1.90(-1.26%)
Apr 05, 2018 152.71 153.27 150.35 151.07 1,556,541 -0.75(-0.49%)
Apr 04, 2018 144.31 152.47 144.30 151.82 1,868,367 +4.56(+3.10%)
Apr 03, 2018 146.09 147.78 144.89 147.26 1,515,886 +2.44(+1.68%)
Apr 02, 2018 148.64 149.96 143.83 144.82 1,633,001 -4.69(-3.14%)
Mar 29, 2018 149.51 149.51 149.51 0 +3.31(+2.26%)
Mar 28, 2018 153.87 154.00 143.31 146.20 4,534,488 -8.22(-5.32%)
Mar 27, 2018 164.61 167.36 153.09 154.42 9,214,460 +1.33(+0.87%)
Mar 26, 2018 151.57 153.78 149.58 153.09 2,938,637 +5.19(+3.51%)
Mar 23, 2018 151.22 152.97 147.87 147.90 1,746,047 -3.13(-2.07%)
Mar 22, 2018 153.08 155.09 150.69 151.03 1,460,973 -3.52(-2.28%)
Mar 21, 2018 155.43 156.11 153.68 154.55 1,202,625 -0.73(-0.47%)
Mar 20, 2018 152.42 156.12 151.64 155.28 1,658,015 +3.17(+2.08%)
Mar 19, 2018 154.00 155.64 151.18 152.11 2,386,357 -2.06(-1.34%)
Mar 16, 2018 154.40 156.00 153.14 154.17 1,675,385 -0.26(-0.17%)
Mar 15, 2018 155.16 155.62 153.18 154.43 1,522,737 -0.61(-0.39%)
Mar 14, 2018 154.99 156.59 154.23 155.04 1,062,408 +1.09(+0.71%)
Mar 13, 2018 156.00 156.21 152.78 153.95 1,745,059 -1.13(-0.73%)
Mar 12, 2018 153.52 156.34 152.56 155.08 1,361,866 -0.40(-0.26%)
Mar 09, 2018 154.85 155.53 153.21 155.48 1,362,686 +2.02(+1.32%)
Mar 08, 2018 153.88 155.10 152.18 153.46 1,574,542 +0.15(+0.10%)
Mar 07, 2018 157.22 153.31 2,340,386 +3.59(+2.40%)
Mar 06, 2018 151.12 152.31 148.39 149.72 1,521,399 -0.11(-0.07%)
Mar 05, 2018 147.62 150.28 147.07 149.83 1,217,896 +1.07(+0.72%)
Mar 02, 2018 144.08 149.02 143.33 148.76 1,186,836 +3.32(+2.28%)
Mar 01, 2018 147.70 147.94 143.80 145.44 1,690,992 -1.96(-1.33%)
Feb 28, 2018 148.00 149.62 147.40 147.40 1,284,346 -0.04(-0.03%)
Feb 27, 2018 148.67 150.30 147.43 147.44 1,649,484 -0.59(-0.40%)
Feb 26, 2018 147.12 148.44 146.68 148.03 874,378 +1.41(+0.96%)
Feb 23, 2018 145.67 146.69 144.42 146.62 957,165 +1.96(+1.35%)
Feb 22, 2018 144.66 1,329,025 +1.24(+0.86%)
Feb 21, 2018 144.88 147.90 143.23 143.42 2,394,876 -0.90(-0.62%)
Feb 20, 2018 141.51 145.97 141.13 144.32 3,216,992 +1.61(+1.13%)
Feb 16, 2018 142.71 142.71 142.71 0 +2.64(+1.88%)
Feb 15, 2018 135.00 140.38 134.67 140.07 2,603,615 +5.88(+4.38%)
Feb 14, 2018 131.00 134.57 130.71 134.19 2,205,186 +2.16(+1.64%)
Feb 13, 2018 132.18 132.03 2,022,733 +2.71(+2.10%)
Feb 12, 2018 127.97 130.18 127.04 129.32 1,486,616 +2.48(+1.96%)
Feb 09, 2018 126.02 128.17 121.27 126.84 1,943,700 +2.19(+1.76%)
Feb 08, 2018 129.56 129.56 124.65 124.65 2,048,939 -4.16(-3.23%)
Feb 07, 2018 128.08 130.64 127.82 128.81 1,460,880 +0.13(+0.10%)
Feb 06, 2018 124.50 129.19 124.50 128.68 2,049,839 +0.15(+0.12%)
Feb 05, 2018 125.97 130.80 125.82 128.53 3,666,343 +0.52(+0.41%)
Feb 02, 2018 129.93 130.04 127.78 128.01 1,382,548 -2.61(-2.00%)
Feb 01, 2018 130.47 131.69 129.57 130.62 1,347,190 -0.76(-0.58%)
Jan 31, 2018 132.31 133.32 131.01 131.38 1,436,132 -0.08(-0.06%)
Jan 30, 2018 131.56 132.74 130.03 131.46 1,184,038 -1.49(-1.12%)
Jan 29, 2018 135.01 135.77 132.88 132.95 1,529,826 -2.27(-1.68%)
Jan 26, 2018 131.50 135.54 131.34 135.22 2,239,603 +4.32(+3.30%)
Jan 25, 2018 129.76 131.97 128.79 130.90 1,744,787 +2.01(+1.56%)
Jan 24, 2018 129.00 129.83 128.24 128.89 1,502,772 +0.74(+0.58%)
Jan 23, 2018 128.23 128.48 126.83 128.15 1,485,315 +0.14(+0.11%)
Jan 22, 2018 125.75 128.07 125.12 128.01 1,946,165 +2.07(+1.64%)
Jan 19, 2018 125.71 126.36 125.10 125.94 1,469,079 +0.47(+0.37%)
Jan 18, 2018 126.22 126.41 124.82 125.47 1,431,813 -1.13(-0.89%)
Jan 17, 2018 124.87 126.93 124.69 126.60 1,081,147 +2.01(+1.61%)
Jan 16, 2018 126.98 127.67 123.81 124.59 1,209,231 -1.36(-1.08%)
Jan 12, 2018 125.95 125.95 125.95 0 -0.21(-0.17%)
Jan 11, 2018 124.65 126.46 124.25 126.16 2,098,734 +1.65(+1.33%)
Jan 10, 2018 124.77 124.51 1,861,336 +0.36(+0.29%)
Jan 09, 2018 125.65 125.89 123.50 124.15 1,147,322 -1.06(-0.85%)
Jan 08, 2018 123.74 125.46 123.27 125.21 1,401,794 +1.07(+0.86%)
Jan 05, 2018 124.86 125.15 123.89 124.14 1,388,542 +0.16(+0.13%)
Jan 04, 2018 123.32 125.12 123.20 123.98 1,708,084 +0.92(+0.75%)
Jan 03, 2018 121.12 123.20 121.06 123.06 1,700,394 +2.02(+1.67%)
Jan 02, 2018 121.04 121.17 119.57 121.04 2,360,459 +0.94(+0.78%)
Dec 29, 2017 120.10 120.10 120.10 0 -1.03(-0.85%)
Dec 28, 2017 121.71 121.71 120.32 121.13 1,334,023 -0.09(-0.07%)
Dec 27, 2017 120.73 121.88 120.51 121.22 1,289,463 +0.61(+0.51%)
Dec 26, 2017 122.27 122.57 120.52 120.61 1,242,354 -2.31(-1.88%)
Dec 22, 2017 123.00 123.14 122.37 122.92 1,398,950 -0.21(-0.17%)
Dec 21, 2017 122.49 123.36 122.26 123.13 3,247,839 +1.13(+0.93%)
Dec 20, 2017 125.21 125.60 120.10 122.00 7,090,356 -6.86(-5.32%)
Dec 19, 2017 129.56 129.98 127.46 128.86 2,580,715 -0.58(-0.45%)
Dec 18, 2017 129.98 130.93 128.52 129.44 1,917,216 +0.66(+0.51%)
Dec 15, 2017 127.16 129.17 126.39 128.78 2,185,402 +2.65(+2.10%)
Dec 14, 2017 126.75 127.12 125.59 126.13 1,281,358 -0.36(-0.28%)
Dec 13, 2017 126.21 127.95 125.85 126.49 1,374,892 +0.74(+0.59%)
Dec 12, 2017 125.75 127.08 125.16 125.75 1,202,533 -0.87(-0.69%)
Dec 11, 2017 125.37 126.93 125.34 126.62 1,649,909 +1.33(+1.06%)
Dec 08, 2017 124.57 125.54 124.17 125.29 1,107,754 +1.49(+1.20%)
Dec 07, 2017 122.00 124.40 121.95 123.80 1,153,905 +1.86(+1.53%)
Dec 06, 2017 120.89 122.16 120.10 121.94 1,981,953 +1.07(+0.89%)
Dec 05, 2017 119.65 123.10 117.76 120.87 2,262,291 +0.56(+0.47%)
Dec 04, 2017 126.46 126.48 120.28 120.31 2,724,983 -4.95(-3.95%)
Dec 01, 2017 126.13 126.77 123.92 125.26 1,433,024 -1.50(-1.18%)
Nov 30, 2017 126.97 124.63 126.76 1,833,569 +2.27(+1.82%)
Nov 29, 2017 129.00 129.01 122.32 124.49 2,166,097 -4.75(-3.68%)
Nov 28, 2017 128.71 129.61 128.25 129.24 1,212,279 +1.04(+0.81%)
Nov 27, 2017 128.78 129.11 127.46 128.20 1,058,048 -0.16(-0.12%)
Nov 24, 2017 127.27 128.36 127.02 128.36 480,521 +1.77(+1.40%)
Nov 22, 2017 128.32 128.32 126.34 126.59 832,475 -1.92(-1.49%)
Nov 21, 2017 127.74 129.23 127.32 128.51 1,174,351 +1.51(+1.19%)
Nov 20, 2017 126.39 127.08 125.88 127.00 966,041 +1.05(+0.83%)
Nov 17, 2017 126.20 126.46 125.06 125.95 1,376,315 -0.68(-0.54%)
Nov 16, 2017 124.90 126.67 124.39 126.63 2,286,151 +2.81(+2.27%)
Nov 15, 2017 124.13 124.24 122.97 123.82 970,717 -0.67(-0.54%)
Nov 14, 2017 123.70 124.53 123.29 124.49 1,099,964 +0.50(+0.40%)
Nov 13, 2017 123.94 124.21 123.11 123.99 1,178,182 -0.19(-0.15%)
Nov 10, 2017 123.05 124.55 122.85 124.18 1,141,818 +0.68(+0.55%)
Nov 09, 2017 123.10 123.71 121.70 123.50 1,664,175 -0.42(-0.34%)
Nov 08, 2017 121.78 124.45 121.58 123.92 1,388,509 +2.00(+1.64%)
Nov 07, 2017 121.49 122.42 120.87 121.92 1,064,726 +0.84(+0.69%)
Nov 06, 2017 121.70 122.20 121.01 121.08 962,960 -0.56(-0.46%)
Nov 03, 2017 120.81 121.64 120.80 121.64 866,148 +0.65(+0.54%)
Nov 02, 2017 121.03 121.59 120.38 120.99 928,950 -0.27(-0.22%)
Nov 01, 2017 121.30 121.64 120.16 121.26 1,197,577 +0.43(+0.36%)
Oct 31, 2017 121.34 121.66 120.41 120.83 1,034,562 -0.27(-0.22%)
Oct 30, 2017 120.44 121.24 119.72 121.10 1,075,680 +0.33(+0.27%)
Oct 27, 2017 120.78 121.38 120.00 120.77 1,049,584 +0.48(+0.40%)
Oct 26, 2017 120.57 121.15 119.91 120.29 1,507,519 +0.07(+0.06%)
Oct 25, 2017 120.93 121.64 119.68 120.22 1,542,299 -1.06(-0.87%)
Oct 24, 2017 120.10 121.74 119.17 121.28 1,680,464 -0.85(-0.70%)
Oct 23, 2017 122.21 122.95 122.01 122.13 1,082,891 +0.33(+0.27%)
Oct 20, 2017 121.97 122.36 121.35 121.80 1,394,238 +0.20(+0.16%)
Oct 19, 2017 120.00 121.67 118.68 121.60 1,233,377 +0.91(+0.75%)
Oct 18, 2017 121.18 121.27 120.11 120.69 1,074,095 -0.43(-0.36%)
Oct 17, 2017 120.36 121.12 120.08 121.12 1,198,045 +0.23(+0.19%)
Oct 16, 2017 121.13 121.23 120.16 120.89 1,015,815 -0.21(-0.17%)
Oct 13, 2017 121.35 122.31 120.87 121.10 1,553,142 +0.19(+0.16%)
Oct 12, 2017 119.31 121.22 119.29 120.91 3,081,370 +1.54(+1.29%)
Oct 11, 2017 118.00 119.37 117.81 119.37 1,490,484 +1.02(+0.86%)
Oct 10, 2017 117.29 118.36 116.93 118.35 1,475,255 +1.28(+1.09%)
Oct 09, 2017 117.00 117.97 116.90 117.07 1,707,626 +0.01(+0.01%)
Oct 06, 2017 115.16 117.22 114.43 117.06 2,041,735 +1.54(+1.33%)
Oct 05, 2017 113.15 115.62 112.66 115.52 2,201,248 +2.78(+2.47%)
Oct 04, 2017 111.89 113.02 111.36 112.74 1,202,408 +0.81(+0.72%)
Oct 03, 2017 112.19 112.91 111.78 111.93 1,182,938 -0.25(-0.22%)
Oct 02, 2017 111.22 112.67 110.42 112.18 2,791,073 +1.32(+1.19%)
Sep 29, 2017 109.80 110.93 109.57 110.86 1,587,701 +1.27(+1.16%)
Sep 28, 2017 109.48 110.37 109.33 109.59 1,313,096 -0.33(-0.30%)
Sep 27, 2017 110.65 111.23 109.80 109.92 2,220,292 -0.15(-0.14%)
Sep 26, 2017 111.28 113.73 107.25 110.07 6,246,540 +4.31(+4.08%)
Sep 25, 2017 106.73 107.13 104.51 105.76 4,814,572 -0.54(-0.51%)
Sep 22, 2017 106.86 107.42 105.79 106.30 1,899,551 -0.54(-0.51%)
Sep 21, 2017 107.35 107.35 106.07 106.84 1,472,828 -0.15(-0.14%)
Sep 20, 2017 107.24 107.45 106.24 106.99 1,809,846 -0.15(-0.14%)
Sep 19, 2017 107.82 107.84 106.53 107.14 1,981,915 -0.30(-0.28%)
Sep 18, 2017 107.83 108.39 107.29 107.44 1,173,035 +0.14(+0.13%)
Sep 15, 2017 107.77 107.77 106.66 107.30 1,208,885 -0.44(-0.41%)
Sep 14, 2017 107.42 107.86 106.88 107.74 929,077 -0.09(-0.08%)
Sep 13, 2017 107.60 108.05 106.99 107.83 863,077 +0.17(+0.16%)
Sep 12, 2017 107.71 107.99 106.39 107.66 1,093,053 +0.04(+0.04%)
Sep 11, 2017 108.13 107.36 107.62 1,412,585 +0.50(+0.47%)
Sep 08, 2017 107.21 107.98 106.94 107.12 1,111,518 +0.08(+0.07%)
Sep 07, 2017 106.71 107.39 106.14 107.04 1,881,187 +0.70(+0.66%)
Sep 06, 2017 107.47 107.69 106.32 106.34 1,246,786 -0.47(-0.44%)
Sep 05, 2017 106.82 107.28 105.84 106.81 1,121,979 -0.65(-0.60%)
Sep 01, 2017 107.82 108.09 107.18 107.46 945,671 -0.04(-0.04%)
Aug 31, 2017 106.50 107.77 106.16 107.50 1,912,012 +1.34(+1.26%)
Aug 30, 2017 105.50 106.45 104.94 106.16 2,916,623 +0.64(+0.61%)
Aug 29, 2017 104.59 105.90 104.55 105.52 1,476,983 -0.07(-0.07%)
Aug 28, 2017 105.40 105.92 105.20 105.59 1,425,968 +0.26(+0.25%)
Aug 25, 2017 105.38 105.64 104.61 105.33 1,071,031 +0.68(+0.65%)
Aug 24, 2017 104.54 104.69 103.10 104.65 940,123 +0.65(+0.63%)
Aug 23, 2017 104.13 104.83 103.64 104.00 1,202,795 -0.89(-0.85%)
Aug 22, 2017 103.22 105.21 102.10 104.89 2,039,607 +2.24(+2.18%)
Aug 21, 2017 100.84 103.49 100.44 102.65 2,513,520 +2.22(+2.21%)
Aug 18, 2017 100.54 101.18 100.15 100.43 1,708,865 -0.23(-0.23%)
Aug 17, 2017 101.44 101.75 100.52 100.66 1,987,070 -1.09(-1.07%)
Aug 16, 2017 100.19 101.82 99.75 101.75 1,421,174 +1.76(+1.76%)
Aug 15, 2017 99.74 100.33 99.08 99.99 960,747 +0.25(+0.25%)
Aug 14, 2017 99.39 100.57 99.06 99.74 984,399 +1.40(+1.42%)
Aug 11, 2017 96.10 98.88 96.10 98.34 1,723,693 +2.39(+2.49%)
Aug 10, 2017 97.00 97.44 95.88 95.95 1,984,203 -1.75(-1.79%)
Aug 09, 2017 97.34 97.71 96.22 97.70 3,383,319 -0.37(-0.38%)
Aug 08, 2017 98.47 99.01 97.48 98.07 851,519 -0.81(-0.82%)
Aug 07, 2017 98.27 99.17 98.27 98.88 565,779 +0.52(+0.53%)
Aug 04, 2017 99.23 98.21 98.36 799,146 +0.17(+0.17%)
Aug 03, 2017 98.42 98.90 97.80 98.19 1,305,869 -0.16(-0.16%)
Aug 02, 2017 100.15 100.17 97.18 98.35 1,304,113 -1.67(-1.67%)
Aug 01, 2017 99.03 100.63 98.72 100.02 1,173,185 +1.15(+1.16%)
Jul 31, 2017 98.86 99.05 97.56 98.87 1,237,441 +0.36(+0.37%)
Jul 28, 2017 98.42 99.39 97.99 98.51 919,259 -0.41(-0.41%)
Jul 27, 2017 101.00 101.72 97.62 98.92 1,562,571 -1.75(-1.74%)
Jul 26, 2017 100.07 100.77 99.47 100.67 1,072,323 +0.75(+0.75%)
Jul 25, 2017 99.52 100.58 99.31 99.92 814,849 +0.47(+0.47%)
Jul 24, 2017 98.94 99.51 98.44 99.45 870,417 +0.51(+0.52%)
Jul 21, 2017 98.73 99.38 98.06 98.94 861,926 +0.02(+0.02%)
Jul 20, 2017 99.41 99.41 98.04 98.92 989,467 -0.33(-0.33%)
Jul 19, 2017 98.99 99.41 98.63 99.25 977,444 +0.64(+0.65%)
Jul 18, 2017 98.25 98.70 97.75 98.61 965,526 +0.08(+0.08%)
Jul 17, 2017 98.48 98.63 97.91 98.53 693,633 +0.11(+0.11%)
Jul 14, 2017 98.05 98.54 97.68 98.42 829,608 +0.65(+0.66%)
Jul 13, 2017 99.00 99.24 97.44 97.77 1,588,509 -1.07(-1.08%)
Jul 12, 2017 98.09 99.00 97.90 98.84 1,373,989 +1.43(+1.47%)
Jul 11, 2017 97.16 97.64 96.30 97.41 872,917 +0.16(+0.16%)
Jul 10, 2017 96.59 97.53 96.30 97.25 1,082,381 +0.70(+0.73%)
Jul 07, 2017 95.39 96.98 95.36 96.55 1,232,128 +1.64(+1.73%)
Jul 06, 2017 94.75 95.66 94.50 94.91 1,090,040 -0.63(-0.66%)
Jul 05, 2017 95.11 95.85 94.54 95.54 1,511,831 +0.75(+0.79%)
Jul 03, 2017 96.23 96.23 94.47 94.79 755,328 -0.96(-1.00%)
Jun 30, 2017 95.99 96.71 95.63 95.75 2,202,737 +0.24(+0.25%)
Jun 29, 2017 96.87 96.87 95.05 95.51 1,624,550 -1.30(-1.34%)
Jun 28, 2017 96.76 97.10 95.82 96.81 1,877,625 +0.81(+0.84%)
Jun 27, 2017 98.00 98.14 95.96 96.00 2,363,055 -2.19(-2.23%)
Jun 26, 2017 99.44 100.50 98.01 98.19 2,221,163 -1.23(-1.24%)
Jun 23, 2017 98.86 100.14 98.06 99.42 3,355,677 +0.54(+0.55%)
Jun 22, 2017 99.16 100.80 98.53 98.88 3,756,991 +0.30(+0.30%)
Jun 21, 2017 99.23 99.75 97.02 98.58 8,692,541 +8.62(+9.58%)
Jun 20, 2017 90.10 91.19 89.64 89.96 3,440,619 -0.39(-0.43%)
Jun 19, 2017 88.75 90.43 88.75 90.35 2,774,850 +2.50(+2.85%)
Jun 16, 2017 87.94 87.99 86.73 87.85 1,793,162 -0.07(-0.08%)
Jun 15, 2017 87.93 88.07 86.56 87.92 1,631,540 -1.00(-1.12%)
Jun 14, 2017 89.72 90.00 87.77 88.92 1,372,683 -0.36(-0.40%)
Jun 13, 2017 89.45 89.99 88.59 89.28 1,312,472 +0.56(+0.63%)
Jun 12, 2017 87.82 88.80 86.26 88.72 1,811,981 -0.13(-0.15%)
Jun 09, 2017 92.01 92.04 87.11 88.85 1,970,974 -3.10(-3.37%)
Jun 08, 2017 92.25 90.99 91.95 1,050,210 +0.02(+0.02%)
Jun 07, 2017 91.52 92.28 91.46 91.93 1,202,208 +0.27(+0.29%)
Jun 06, 2017 91.28 92.21 90.89 91.66 1,359,796 -0.09(-0.10%)
Jun 05, 2017 91.26 92.48 91.17 91.75 1,340,234 +0.21(+0.23%)
Jun 02, 2017 90.70 91.79 90.33 91.54 1,355,136 +0.82(+0.90%)
Jun 01, 2017 89.77 90.73 89.62 90.72 1,519,573 +1.15(+1.28%)
May 31, 2017 89.66 89.89 88.98 89.57 1,480,872 +0.15(+0.17%)
May 30, 2017 88.29 89.77 88.17 89.42 1,369,107 +0.84(+0.95%)
May 26, 2017 88.47 88.99 87.71 88.58 1,442,004 -0.19(-0.21%)
May 25, 2017 88.57 89.11 88.18 88.77 1,438,413 +0.78(+0.89%)
May 24, 2017 87.61 88.28 87.30 87.99 784,614 +0.36(+0.41%)
May 23, 2017 88.03 88.14 87.26 87.63 611,615 -0.27(-0.31%)
May 22, 2017 86.31 88.11 86.31 87.90 1,019,622 +1.72(+2.00%)
May 19, 2017 86.15 86.80 85.96 86.18 1,220,724 +0.66(+0.77%)
May 18, 2017 85.03 85.87 84.16 85.52 1,778,446 -0.08(-0.09%)
May 17, 2017 89.64 88.59 85.56 85.60 2,237,549 -4.04(-4.51%)
May 16, 2017 89.90 90.01 89.14 89.64 992,871 -0.02(-0.02%)
May 15, 2017 88.57 89.73 88.49 89.66 1,649,432 +1.41(+1.60%)
May 12, 2017 88.55 88.98 88.11 88.25 783,658 -0.30(-0.34%)
May 11, 2017 88.46 88.64 87.86 88.55 1,048,878 -0.59(-0.66%)
May 10, 2017 88.53 89.21 88.10 89.14 1,341,837 +0.56(+0.63%)
May 09, 2017 88.23 88.79 87.93 88.58 970,269 +0.38(+0.43%)
May 08, 2017 88.46 88.82 87.98 88.20 1,163,764 -0.41(-0.46%)
May 05, 2017 88.12 88.67 87.83 88.61 709,412 +0.72(+0.82%)
May 04, 2017 87.42 88.04 87.12 87.89 1,261,437 +0.66(+0.76%)
May 03, 2017 87.98 87.98 86.52 87.23 1,496,477 -0.95(-1.08%)
May 02, 2017 88.62 89.22 88.10 88.18 1,488,996 -0.11(-0.12%)
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.