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 (%)
Sep 30, 2016 80.22 81.18 80.03 80.83 1,677,075 +0.67(+0.84%)
Sep 29, 2016 80.08 80.97 79.92 80.16 1,858,684 -0.40(-0.50%)
Sep 28, 2016 79.26 80.61 79.14 80.56 2,185,131 +1.45(+1.83%)
Sep 27, 2016 78.49 79.15 78.23 79.11 1,844,297 +0.37(+0.47%)
Sep 26, 2016 78.86 80.00 78.65 78.74 2,197,234 -0.39(-0.49%)
Sep 23, 2016 80.13 80.55 78.97 79.13 2,643,422 -0.89(-1.11%)
Sep 22, 2016 82.05 82.73 79.49 80.02 7,805,834 +2.98(+3.87%)
Sep 21, 2016 76.25 77.33 76.02 77.04 3,015,977 +1.26(+1.66%)
Sep 20, 2016 76.45 76.82 75.66 75.78 1,430,744 -0.16(-0.21%)
Sep 19, 2016 74.16 76.38 74.15 75.94 2,527,481 +2.14(+2.90%)
Sep 16, 2016 73.19 73.99 73.19 73.80 1,742,694 +0.13(+0.18%)
Sep 15, 2016 73.55 74.22 73.05 73.67 2,325,872 -0.03(-0.04%)
Sep 14, 2016 72.58 73.91 72.43 73.70 1,886,922 +1.28(+1.77%)
Sep 13, 2016 72.41 73.16 72.14 72.42 1,468,730 -0.53(-0.73%)
Sep 12, 2016 71.80 73.06 71.52 72.95 1,123,085 +0.71(+0.98%)
Sep 09, 2016 72.02 73.58 72.00 72.24 2,114,615 -0.36(-0.50%)
Sep 08, 2016 73.06 73.37 72.53 72.60 1,820,588 -0.59(-0.81%)
Sep 07, 2016 73.23 73.58 72.95 73.19 1,349,021 -0.18(-0.25%)
Sep 06, 2016 73.86 74.17 73.19 73.37 1,274,385 -0.38(-0.52%)
Sep 02, 2016 73.30 73.75 73.75 73.75 1,094,400 +0.81(+1.11%)
Sep 01, 2016 72.50 72.97 72.26 72.94 2,710,455 -0.04(-0.05%)
Aug 31, 2016 72.84 73.26 72.42 72.98 1,665,098 +0.04(+0.05%)
Aug 30, 2016 73.70 73.95 72.69 72.94 1,709,777 -0.73(-0.99%)
Aug 29, 2016 74.38 74.44 73.65 73.67 1,491,058 -0.70(-0.94%)
Aug 26, 2016 74.53 75.25 73.84 74.37 1,614,547 -0.51(-0.68%)
Aug 25, 2016 74.67 74.90 74.03 74.88 1,099,454 +0.16(+0.21%)
Aug 24, 2016 74.71 75.04 74.01 74.72 1,179,370 -0.17(-0.23%)
Aug 23, 2016 74.45 75.09 74.31 74.89 692,070 +0.82(+1.11%)
Aug 22, 2016 74.01 74.40 73.90 74.07 945,652 -0.16(-0.22%)
Aug 19, 2016 73.51 74.37 73.20 74.23 769,228 +0.52(+0.71%)
Aug 18, 2016 73.04 73.93 72.88 73.71 972,697 +0.54(+0.74%)
Aug 17, 2016 73.54 73.68 72.89 73.17 1,052,078 -0.42(-0.57%)
Aug 16, 2016 73.89 74.00 73.20 73.59 830,615 -0.38(-0.51%)
Aug 15, 2016 74.16 74.16 73.16 73.97 1,451,954 -0.03(-0.04%)
Aug 12, 2016 74.29 74.29 73.48 74.00 974,724 -0.42(-0.56%)
Aug 11, 2016 74.42 74.97 74.16 74.42 1,880,199 +0.07(+0.09%)
Aug 10, 2016 75.34 75.34 74.14 74.35 1,193,495 -0.82(-1.09%)
Aug 09, 2016 75.20 75.55 75.02 75.17 738,157 -0.08(-0.11%)
Aug 08, 2016 75.72 76.09 75.01 75.25 772,974 -0.58(-0.76%)
Aug 05, 2016 74.93 75.84 74.77 75.83 843,289 +1.23(+1.65%)
Aug 04, 2016 74.58 75.09 74.13 74.60 1,024,864 +0.02(+0.03%)
Aug 03, 2016 72.77 74.59 72.61 74.58 1,414,953 +1.69(+2.32%)
Aug 02, 2016 74.43 74.55 72.35 72.89 1,732,274 -1.93(-2.58%)
Aug 01, 2016 75.20 75.50 74.50 74.82 1,612,417 -0.47(-0.62%)
Jul 29, 2016 74.38 75.39 74.14 75.29 1,472,067 +0.86(+1.16%)
Jul 28, 2016 73.96 74.50 73.68 74.43 825,458 +0.79(+1.07%)
Jul 27, 2016 75.27 75.34 73.51 73.64 1,192,977 -1.41(-1.88%)
Jul 26, 2016 73.41 75.14 73.41 75.05 1,732,352 +1.51(+2.05%)
Jul 25, 2016 73.46 73.99 73.10 73.54 1,506,969 +0.07(+0.10%)
Jul 22, 2016 72.22 73.71 72.22 73.47 1,417,008 +1.17(+1.62%)
Jul 21, 2016 73.38 73.61 71.94 72.30 1,514,659 -1.22(-1.66%)
Jul 20, 2016 72.73 73.92 72.49 73.52 978,463 +1.16(+1.60%)
Jul 19, 2016 72.83 73.25 72.15 72.36 1,151,487 -0.44(-0.60%)
Jul 18, 2016 72.71 73.19 72.58 72.80 1,200,422 -0.03(-0.04%)
Jul 15, 2016 73.73 73.97 72.70 72.83 1,272,232 -0.66(-0.90%)
Jul 14, 2016 74.38 74.45 73.45 73.49 1,471,021 -0.17(-0.23%)
Jul 13, 2016 74.00 74.38 73.32 73.66 2,053,656 -0.25(-0.34%)
Jul 12, 2016 73.08 74.34 73.00 73.91 1,974,358 +1.27(+1.75%)
Jul 11, 2016 73.08 73.71 72.62 72.64 1,278,999 -0.05(-0.07%)
Jul 08, 2016 72.05 72.92 71.42 72.69 1,402,524 +1.27(+1.78%)
Jul 07, 2016 71.19 71.83 71.04 71.42 1,296,237 -0.76(-1.05%)
Jul 06, 2016 71.04 72.37 70.73 72.18 1,617,567 +0.89(+1.25%)
Jul 05, 2016 71.57 71.87 71.06 71.29 1,577,676 -0.70(-0.97%)
Jul 01, 2016 72.55 71.99 71.99 71.99 1,894,500 -0.61(-0.84%)
Jun 30, 2016 73.12 73.28 72.32 72.60 1,850,996 -0.33(-0.45%)
Jun 29, 2016 71.71 73.16 71.59 72.93 2,071,792 +1.45(+2.03%)
Jun 28, 2016 71.34 72.14 70.82 71.48 2,118,578 +1.34(+1.91%)
Jun 27, 2016 72.76 72.93 70.09 70.14 3,081,763 -3.48(-4.73%)
Jun 24, 2016 75.44 76.88 73.55 73.62 2,961,766 -4.77(-6.08%)
Jun 23, 2016 75.35 78.55 74.76 78.39 6,054,880 -1.36(-1.71%)
Jun 22, 2016 80.57 81.32 79.70 79.75 2,712,059 -0.64(-0.80%)
Jun 21, 2016 79.56 81.00 79.56 80.39 2,008,350 +1.51(+1.91%)
Jun 20, 2016 78.05 79.46 77.99 78.88 1,892,683 +1.58(+2.04%)
Jun 17, 2016 77.00 77.42 76.28 77.30 1,978,234 +0.33(+0.43%)
Jun 16, 2016 76.35 77.13 75.47 76.97 1,448,743 -0.02(-0.03%)
Jun 15, 2016 77.25 77.67 76.91 76.99 908,953 -0.18(-0.23%)
Jun 14, 2016 76.60 77.37 76.41 77.17 1,004,707 +0.27(+0.35%)
Jun 13, 2016 76.54 77.73 76.33 76.90 1,163,194 -0.02(-0.03%)
Jun 10, 2016 77.57 77.79 76.68 76.92 1,108,934 -1.31(-1.67%)
Jun 09, 2016 78.64 78.93 78.03 78.23 1,367,988 -0.83(-1.05%)
Jun 08, 2016 78.96 79.42 78.79 79.06 811,149 +0.19(+0.24%)
Jun 07, 2016 78.18 78.91 77.76 78.87 930,168 +0.74(+0.95%)
Jun 06, 2016 78.21 78.45 77.72 78.13 971,378 -0.07(-0.09%)
Jun 03, 2016 77.94 78.32 77.00 78.20 971,128 -0.03(-0.04%)
Jun 02, 2016 77.36 78.24 77.28 78.23 901,386 +0.82(+1.06%)
Jun 01, 2016 77.34 77.59 76.71 77.41 1,838,697 -0.05(-0.06%)
May 31, 2016 76.60 77.56 76.17 77.46 1,360,075 +0.94(+1.23%)
May 27, 2016 76.06 76.52 76.52 76.52 525,600 +0.30(+0.39%)
May 26, 2016 76.62 76.99 75.96 76.22 675,475 -0.48(-0.63%)
May 25, 2016 76.56 76.95 76.10 76.70 1,149,347 +0.29(+0.38%)
May 24, 2016 75.00 76.48 74.93 76.41 1,298,256 +1.61(+2.15%)
May 23, 2016 74.20 75.00 74.05 74.80 1,320,241 +1.63(+2.23%)
May 20, 2016 72.77 73.45 72.70 73.17 810,508 +0.73(+1.01%)
May 19, 2016 72.80 73.29 72.01 72.44 790,911 -0.56(-0.77%)
May 18, 2016 72.45 73.48 72.14 73.00 783,564 +0.56(+0.77%)
May 17, 2016 72.86 73.71 72.34 72.44 1,068,621 -0.48(-0.66%)
May 16, 2016 72.06 73.51 71.84 72.92 929,719 +0.86(+1.19%)
May 13, 2016 72.00 72.36 71.59 72.06 1,221,569 +0.13(+0.18%)
May 12, 2016 72.67 72.75 71.50 71.93 987,673 -0.22(-0.30%)
May 11, 2016 72.89 73.78 72.12 72.15 731,425 -0.94(-1.29%)
May 10, 2016 71.86 73.13 71.56 73.09 533,171 +1.35(+1.88%)
May 09, 2016 71.73 72.78 71.63 71.74 651,924 +0.01(+0.01%)
May 06, 2016 71.07 71.87 70.07 71.73 1,420,813 +0.16(+0.22%)
May 05, 2016 71.80 72.15 71.16 71.57 1,204,206 +0.12(+0.17%)
May 04, 2016 71.95 72.15 71.02 71.45 1,766,600 -0.90(-1.24%)
May 03, 2016 73.86 74.39 72.25 72.35 997,897 -1.97(-2.65%)
May 02, 2016 73.45 74.55 73.21 74.32 1,074,617 +0.95(+1.29%)
Apr 29, 2016 73.18 73.72 72.34 73.37 989,121 -0.27(-0.37%)
Apr 28, 2016 74.20 74.89 73.43 73.64 1,108,031 -0.77(-1.03%)
Apr 27, 2016 74.03 74.94 73.67 74.41 1,164,787 -0.08(-0.11%)
Apr 26, 2016 74.63 74.67 73.74 74.49 891,744 +0.02(+0.03%)
Apr 25, 2016 74.64 74.99 74.18 74.47 778,833 -0.38(-0.51%)
Apr 22, 2016 75.57 75.74 74.26 74.85 1,590,249 -1.28(-1.68%)
Apr 21, 2016 76.00 76.48 75.17 76.13 1,361,019 +0.07(+0.09%)
Apr 20, 2016 75.21 76.39 74.77 76.06 1,666,575 +1.02(+1.36%)
Apr 19, 2016 75.25 75.25 73.82 75.04 1,444,584 -0.41(-0.54%)
Apr 18, 2016 74.18 75.69 74.06 75.45 1,066,450 +0.79(+1.06%)
Apr 15, 2016 74.36 74.75 73.48 74.66 1,274,168 +0.21(+0.28%)
Apr 14, 2016 75.05 75.74 73.72 74.45 1,252,863 +0.40(+0.54%)
Apr 13, 2016 72.97 74.15 72.70 74.05 1,060,152 +1.44(+1.98%)
Apr 12, 2016 72.94 73.00 71.60 72.61 1,071,225 -0.23(-0.32%)
Apr 11, 2016 73.96 74.91 72.82 72.84 926,077 -0.96(-1.30%)
Apr 08, 2016 74.12 74.70 73.57 73.80 733,477 +0.18(+0.24%)
Apr 07, 2016 74.36 74.85 73.38 73.62 1,415,951 -1.13(-1.51%)
Apr 06, 2016 74.01 74.91 73.70 74.75 904,986 +0.69(+0.93%)
Apr 05, 2016 74.54 75.03 73.77 74.06 1,450,771 -1.22(-1.62%)
Apr 04, 2016 75.54 76.20 75.07 75.28 1,740,045 -0.24(-0.32%)
Apr 01, 2016 73.99 75.59 73.70 75.52 1,676,312 +1.01(+1.36%)
Mar 31, 2016 74.11 74.67 73.81 74.51 1,114,993 +0.47(+0.63%)
Mar 30, 2016 73.86 74.68 73.53 74.04 1,133,763 +0.55(+0.75%)
Mar 29, 2016 73.16 73.74 72.38 73.49 1,370,974 +0.00(+0.00%)
Mar 28, 2016 73.59 73.91 72.45 73.49 1,442,275 +0.25(+0.34%)
Mar 24, 2016 72.63 73.24 73.24 73.24 1,950,000 +0.70(+0.96%)
Mar 23, 2016 74.09 74.76 71.68 72.54 3,606,267 -3.17(-4.19%)
Mar 22, 2016 74.73 76.19 74.45 75.71 3,351,820 +0.81(+1.08%)
Mar 21, 2016 74.55 75.02 74.23 74.90 1,927,827 +0.81(+1.09%)
Mar 18, 2016 73.04 74.61 72.68 74.09 1,893,017 +1.35(+1.86%)
Mar 17, 2016 72.52 73.09 71.84 72.74 1,061,852 -0.12(-0.16%)
Mar 16, 2016 71.58 73.12 71.48 72.86 1,277,088 +1.31(+1.83%)
Mar 15, 2016 71.59 71.96 71.17 71.55 758,851 -0.57(-0.79%)
Mar 14, 2016 71.46 72.36 71.44 72.12 1,061,237 +0.32(+0.45%)
Mar 11, 2016 70.87 72.13 70.53 71.80 1,596,030 +1.74(+2.48%)
Mar 10, 2016 69.94 70.83 68.89 70.06 2,125,613 +0.16(+0.23%)
Mar 09, 2016 68.81 69.90 68.63 69.90 1,905,918 +1.62(+2.37%)
Mar 08, 2016 66.67 68.86 66.44 68.28 2,346,113 +1.35(+2.02%)
Mar 07, 2016 66.91 66.98 65.68 66.93 1,703,367 -0.65(-0.96%)
Mar 04, 2016 68.87 69.20 67.41 67.58 1,520,155 -1.09(-1.59%)
Mar 03, 2016 68.20 68.70 67.33 68.67 891,302 +0.39(+0.57%)
Mar 02, 2016 68.02 68.30 67.35 68.28 753,897 -0.11(-0.16%)
Mar 01, 2016 66.25 68.40 65.43 68.39 1,829,320 +3.04(+4.65%)
Feb 29, 2016 67.64 67.75 65.35 65.35 1,973,858 -2.63(-3.87%)
Feb 26, 2016 68.18 68.86 67.57 67.98 2,215,781 +0.30(+0.44%)
Feb 25, 2016 66.08 67.72 65.83 67.68 1,975,867 +2.32(+3.55%)
Feb 24, 2016 64.78 65.53 63.66 65.36 1,501,936 +0.06(+0.09%)
Feb 23, 2016 66.03 66.14 64.38 65.30 1,290,676 -0.81(-1.23%)
Feb 22, 2016 66.53 67.00 65.45 66.11 1,366,678 +0.21(+0.32%)
Feb 19, 2016 65.08 66.15 64.32 65.90 1,764,763 +0.55(+0.84%)
Feb 18, 2016 67.30 67.71 65.27 65.35 1,862,291 -0.99(-1.49%)
Feb 17, 2016 64.59 67.32 64.59 66.34 2,161,931 +2.50(+3.92%)
Feb 16, 2016 65.21 65.21 63.01 63.84 1,505,168 -0.27(-0.42%)
Feb 12, 2016 62.85 64.11 64.11 64.11 1,795,100 +2.14(+3.45%)
Feb 11, 2016 62.40 63.24 60.98 61.97 2,572,236 -1.57(-2.47%)
Feb 10, 2016 62.36 65.60 62.32 63.54 2,473,012 +1.94(+3.15%)
Feb 09, 2016 60.42 62.87 60.03 61.60 2,104,108 +0.67(+1.10%)
Feb 08, 2016 61.97 62.50 59.59 60.93 3,330,984 -2.21(-3.50%)
Feb 05, 2016 67.55 67.58 62.91 63.14 3,254,227 -5.48(-7.99%)
Feb 04, 2016 68.06 69.80 67.99 68.62 1,579,263 +0.92(+1.36%)
Feb 03, 2016 68.45 68.87 66.23 67.70 1,792,262 -0.13(-0.19%)
Feb 02, 2016 69.86 69.86 67.58 67.83 1,713,869 -2.61(-3.71%)
Feb 01, 2016 69.38 70.89 68.56 70.44 1,305,560 +0.39(+0.56%)
Jan 29, 2016 68.42 70.08 68.19 70.05 2,155,645 +2.66(+3.95%)
Jan 28, 2016 68.34 69.04 66.45 67.39 2,283,938 -0.60(-0.88%)
Jan 27, 2016 70.39 71.02 67.53 67.99 2,816,108 -2.97(-4.19%)
Jan 26, 2016 70.75 71.63 69.94 70.96 2,359,053 -0.78(-1.09%)
Jan 25, 2016 72.27 72.76 71.53 71.74 1,759,721 -0.72(-0.99%)
Jan 22, 2016 71.33 72.82 71.29 72.46 1,539,150 +2.15(+3.06%)
Jan 21, 2016 70.39 71.14 69.78 70.31 1,367,493 -0.18(-0.26%)
Jan 20, 2016 70.51 71.28 68.22 70.49 2,781,281 -1.11(-1.55%)
Jan 19, 2016 73.93 74.50 70.89 71.60 2,646,529 -1.97(-2.68%)
Jan 15, 2016 74.36 73.57 73.57 73.57 2,291,100 -2.96(-3.87%)
Jan 14, 2016 76.71 76.96 74.48 76.53 2,728,829 -0.07(-0.09%)
Jan 13, 2016 79.20 79.55 76.05 76.60 1,967,702 -2.08(-2.64%)
Jan 12, 2016 78.91 79.20 77.60 78.68 1,423,023 +0.40(+0.51%)
Jan 11, 2016 79.80 80.00 77.49 78.28 1,604,763 -0.87(-1.10%)
Jan 08, 2016 80.05 80.89 78.97 79.15 1,856,278 -0.34(-0.43%)
Jan 07, 2016 79.37 81.31 79.01 79.49 2,272,340 -1.10(-1.36%)
Jan 06, 2016 80.95 81.74 79.91 80.59 1,455,136 -1.32(-1.61%)
Jan 05, 2016 81.62 82.53 81.43 81.91 1,401,837 +0.20(+0.24%)
Jan 04, 2016 81.68 81.71 80.64 81.71 1,854,290 -1.10(-1.33%)
Dec 31, 2015 83.45 82.81 82.81 82.81 941,300 -0.84(-1.00%)
Dec 30, 2015 83.56 84.44 83.39 83.65 1,235,931 +0.12(+0.14%)
Dec 29, 2015 82.72 83.88 82.66 83.53 1,267,683 +1.19(+1.45%)
Dec 28, 2015 81.50 82.36 81.03 82.34 1,239,318 +0.60(+0.73%)
Dec 24, 2015 82.01 81.74 81.74 81.74 343,700 -0.46(-0.56%)
Dec 23, 2015 81.26 82.41 80.93 82.20 930,050 +1.31(+1.62%)
Dec 22, 2015 80.61 81.04 80.12 80.89 1,260,911 +0.45(+0.56%)
Dec 21, 2015 82.23 82.46 79.15 80.44 2,351,868 -0.96(-1.18%)
Dec 18, 2015 83.01 83.99 80.45 81.40 7,792,117 +2.54(+3.22%)
Dec 17, 2015 78.81 79.34 77.66 78.86 3,078,917 +0.09(+0.11%)
Dec 16, 2015 78.97 79.09 77.89 78.77 1,903,972 +0.71(+0.91%)
Dec 15, 2015 77.83 78.56 77.67 78.06 2,504,887 +0.57(+0.74%)
Dec 14, 2015 78.50 79.14 76.89 77.49 2,606,246 -1.09(-1.39%)
Dec 11, 2015 78.62 79.67 78.20 78.58 1,823,405 -1.05(-1.32%)
Dec 10, 2015 79.16 80.05 78.93 79.63 1,645,166 +0.58(+0.73%)
Dec 09, 2015 80.64 81.20 78.83 79.05 1,505,142 -1.95(-2.41%)
Dec 08, 2015 80.02 81.50 79.49 81.00 1,107,620 +0.48(+0.60%)
Dec 07, 2015 81.51 81.70 80.17 80.52 896,705 -1.37(-1.67%)
Dec 04, 2015 80.67 82.11 80.48 81.89 1,077,771 +1.56(+1.94%)
Dec 03, 2015 81.88 81.93 79.81 80.33 1,440,429 -1.28(-1.57%)
Dec 02, 2015 82.34 82.66 81.33 81.61 1,450,132 -0.61(-0.74%)
Dec 01, 2015 81.60 82.30 81.28 82.22 2,051,604 +0.81(+0.99%)
Nov 30, 2015 82.67 82.72 81.17 81.41 1,462,709 -1.09(-1.32%)
Nov 27, 2015 82.38 82.71 82.10 82.50 571,791 -0.02(-0.02%)
Nov 25, 2015 82.15 82.52 82.52 82.52 711,900 +0.47(+0.57%)
Nov 24, 2015 82.05 82.73 81.38 82.05 1,490,978 -0.70(-0.85%)
Nov 23, 2015 82.19 82.91 82.01 82.75 864,804 +0.54(+0.66%)
Nov 20, 2015 81.93 82.37 81.12 82.21 1,220,724 +0.89(+1.09%)
Nov 19, 2015 80.90 81.92 80.55 81.32 1,043,065 +0.79(+0.98%)
Nov 18, 2015 80.50 80.72 79.42 80.53 1,236,426 +0.25(+0.31%)
Nov 17, 2015 79.41 80.77 79.25 80.28 1,605,805 +1.19(+1.50%)
Nov 16, 2015 78.04 79.43 77.47 79.09 2,651,247 +1.26(+1.62%)
Nov 13, 2015 79.65 79.99 77.45 77.83 1,381,097 -1.98(-2.48%)
Nov 12, 2015 80.64 81.40 79.79 79.81 1,159,838 -1.65(-2.03%)
Nov 11, 2015 81.54 81.84 80.56 81.46 933,912 +0.66(+0.82%)
Nov 10, 2015 80.00 80.94 79.68 80.80 622,197 +0.51(+0.64%)
Nov 09, 2015 81.01 81.24 79.71 80.29 1,086,796 -0.73(-0.90%)
Nov 06, 2015 81.40 81.69 80.51 81.02 1,613,867 -0.55(-0.67%)
Nov 05, 2015 82.69 83.00 81.36 81.57 1,886,593 -0.98(-1.19%)
Nov 04, 2015 81.00 82.59 80.99 82.55 2,069,104 +1.70(+2.10%)
Nov 03, 2015 80.81 81.42 79.81 80.85 1,559,238 +0.71(+0.89%)
Nov 02, 2015 79.12 80.46 78.70 80.14 850,167 +1.03(+1.30%)
Oct 30, 2015 78.86 79.79 78.52 79.11 1,511,340 +0.26(+0.33%)
Oct 29, 2015 78.84 79.45 78.36 78.85 1,224,268 -0.23(-0.29%)
Oct 28, 2015 77.88 79.20 77.34 79.08 883,429 +1.21(+1.55%)
Oct 27, 2015 77.72 78.20 77.30 77.87 885,458 +0.09(+0.12%)
Oct 26, 2015 77.39 78.38 76.99 77.78 1,341,163 +0.39(+0.50%)
Oct 23, 2015 77.57 77.57 75.72 77.39 1,683,769 +0.42(+0.55%)
Oct 22, 2015 76.53 78.12 75.85 76.97 2,273,464 +0.16(+0.21%)
Oct 21, 2015 78.10 78.37 76.75 76.81 1,729,084 -1.45(-1.85%)
Oct 20, 2015 78.70 78.80 77.58 78.26 1,111,942 -0.64(-0.81%)
Oct 19, 2015 77.25 78.96 77.09 78.90 1,873,082 +1.28(+1.65%)
Oct 16, 2015 78.24 78.28 76.81 77.62 1,220,085 -0.08(-0.10%)
Oct 15, 2015 75.52 77.81 75.08 77.70 1,548,773 +2.58(+3.43%)
Oct 14, 2015 74.64 75.51 74.58 75.12 1,815,252 +0.40(+0.54%)
Oct 13, 2015 75.59 76.14 74.51 74.72 915,613 -1.26(-1.66%)
Oct 12, 2015 76.33 76.63 75.60 75.98 860,201 -0.50(-0.65%)
Oct 09, 2015 75.27 76.60 74.58 76.48 1,292,846 +1.34(+1.78%)
Oct 08, 2015 73.73 75.16 72.85 75.14 1,240,436 +0.97(+1.31%)
Oct 07, 2015 73.10 74.28 72.79 74.17 1,231,205 +1.38(+1.90%)
Oct 06, 2015 74.01 74.06 72.66 72.79 1,001,916 -1.33(-1.79%)
Oct 05, 2015 74.00 74.45 73.38 74.12 1,172,003 +0.50(+0.68%)
Oct 02, 2015 72.26 73.67 71.43 73.62 1,524,954 +0.43(+0.59%)
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.