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, 2015 75.83 76.46 74.92 75.26 1,849,263 -1.16(-1.52%)
Apr 29, 2015 76.20 76.85 75.26 76.42 1,017,809 -0.14(-0.18%)
Apr 28, 2015 76.55 76.99 76.04 76.56 870,678 -0.01(-0.01%)
Apr 27, 2015 76.89 77.55 76.35 76.57 1,006,215 -0.26(-0.34%)
Apr 24, 2015 76.98 77.07 76.48 76.83 768,375 -0.02(-0.03%)
Apr 23, 2015 75.26 77.08 75.06 76.85 1,066,314 +1.09(+1.44%)
Apr 22, 2015 75.50 76.07 74.86 75.76 859,577 +0.54(+0.72%)
Apr 21, 2015 74.80 75.76 74.57 75.22 868,875 +0.76(+1.02%)
Apr 20, 2015 74.12 74.52 73.83 74.46 724,037 +0.53(+0.72%)
Apr 17, 2015 74.16 74.28 73.39 73.93 1,382,948 -0.88(-1.18%)
Apr 16, 2015 75.58 75.68 74.75 74.81 1,327,051 -1.09(-1.44%)
Apr 15, 2015 75.28 76.22 75.04 75.90 1,345,331 +0.98(+1.31%)
Apr 14, 2015 75.21 75.44 74.58 74.92 1,046,548 -0.11(-0.15%)
Apr 13, 2015 75.48 76.50 74.97 75.03 898,767 -0.72(-0.95%)
Apr 10, 2015 75.14 75.92 74.89 75.75 872,965 +0.27(+0.36%)
Apr 09, 2015 75.07 75.56 74.36 75.48 1,049,737 +0.44(+0.59%)
Apr 08, 2015 75.31 75.81 74.87 75.04 1,086,454 -0.34(-0.45%)
Apr 07, 2015 75.55 76.11 75.23 75.38 726,784 +0.01(+0.01%)
Apr 06, 2015 74.81 75.83 74.33 75.37 1,114,308 +0.27(+0.36%)
Apr 02, 2015 75.20 75.10 75.10 75.10 1,066,000 -0.29(-0.38%)
Apr 01, 2015 75.54 75.92 74.67 75.39 2,059,158 -0.36(-0.48%)
Mar 31, 2015 76.13 76.56 75.75 75.75 1,873,616 -0.94(-1.23%)
Mar 30, 2015 77.00 77.82 76.31 76.69 1,839,942 +0.17(+0.22%)
Mar 27, 2015 75.00 76.60 74.61 76.52 2,785,121 +1.16(+1.54%)
Mar 26, 2015 72.70 76.70 72.29 75.36 10,824,245 +6.91(+10.09%)
Mar 25, 2015 69.37 69.39 66.81 68.45 4,143,532 -0.95(-1.37%)
Mar 24, 2015 69.67 70.53 69.39 69.40 1,649,277 -0.07(-0.10%)
Mar 23, 2015 69.79 69.94 69.03 69.47 1,213,607 -0.03(-0.04%)
Mar 20, 2015 69.65 69.97 69.27 69.50 2,113,812 +0.32(+0.46%)
Mar 19, 2015 67.23 69.50 66.96 69.18 1,905,227 +2.11(+3.15%)
Mar 18, 2015 66.85 67.50 65.72 67.07 1,233,482 -0.02(-0.03%)
Mar 17, 2015 67.01 67.46 66.78 67.09 820,262 -0.21(-0.31%)
Mar 16, 2015 66.26 67.32 66.08 67.30 810,429 +1.15(+1.74%)
Mar 13, 2015 66.27 66.64 65.68 66.15 575,910 -0.19(-0.29%)
Mar 12, 2015 65.13 66.40 65.01 66.34 970,037 +1.22(+1.87%)
Mar 11, 2015 65.03 65.72 65.00 65.12 713,558 -0.01(-0.02%)
Mar 10, 2015 66.06 66.16 65.13 65.13 970,264 -1.70(-2.54%)
Mar 09, 2015 66.67 67.14 66.43 66.83 676,507 +0.25(+0.38%)
Mar 06, 2015 67.78 68.17 66.40 66.58 795,439 -1.40(-2.06%)
Mar 05, 2015 67.45 68.06 67.20 67.98 1,080,536 +0.79(+1.18%)
Mar 04, 2015 68.14 68.50 67.15 67.19 2,078,652 -1.31(-1.91%)
Mar 03, 2015 69.25 69.37 68.47 68.50 787,803 -1.16(-1.67%)
Mar 02, 2015 69.00 69.71 68.51 69.66 673,530 +0.54(+0.78%)
Feb 27, 2015 69.29 69.78 69.05 69.12 792,733 -0.28(-0.40%)
Feb 26, 2015 70.04 70.55 68.89 69.40 1,186,814 -0.36(-0.52%)
Feb 25, 2015 68.88 70.05 68.55 69.76 1,227,614 +0.87(+1.26%)
Feb 24, 2015 68.39 69.05 67.89 68.89 894,356 +0.35(+0.51%)
Feb 23, 2015 70.27 70.46 68.42 68.54 1,129,050 -1.92(-2.72%)
Feb 20, 2015 69.30 70.53 69.10 70.46 1,169,014 +0.99(+1.43%)
Feb 19, 2015 69.19 69.89 68.90 69.47 1,060,293 +0.24(+0.35%)
Feb 18, 2015 68.62 69.48 68.16 69.23 1,205,152 +0.63(+0.92%)
Feb 17, 2015 68.35 68.77 67.86 68.60 1,231,339 +0.13(+0.19%)
Feb 13, 2015 68.06 68.47 68.47 68.47 897,500 +0.57(+0.84%)
Feb 12, 2015 67.79 68.51 67.35 67.90 1,807,163 +0.55(+0.82%)
Feb 11, 2015 65.75 67.64 65.60 67.35 1,727,450 +1.61(+2.45%)
Feb 10, 2015 65.38 65.94 65.16 65.74 834,167 +0.84(+1.29%)
Feb 09, 2015 64.61 65.53 64.54 64.90 1,435,479 -0.07(-0.11%)
Feb 06, 2015 65.38 65.80 64.76 64.97 1,201,735 -0.34(-0.52%)
Feb 05, 2015 64.96 65.48 64.55 65.31 795,274 +0.52(+0.80%)
Feb 04, 2015 64.74 65.34 64.61 64.79 1,310,871 -0.20(-0.31%)
Feb 03, 2015 64.48 65.00 63.80 64.99 1,222,475 +0.75(+1.17%)
Feb 02, 2015 64.03 64.29 62.43 64.24 1,194,565 +0.45(+0.71%)
Jan 30, 2015 65.02 65.49 63.68 63.79 1,460,755 -1.96(-2.98%)
Jan 29, 2015 64.64 65.79 64.00 65.75 1,622,901 +1.09(+1.69%)
Jan 28, 2015 65.79 65.80 64.40 64.66 1,574,072 -0.42(-0.65%)
Jan 27, 2015 65.26 65.91 64.30 65.08 1,181,942 -1.19(-1.80%)
Jan 26, 2015 66.05 66.51 65.35 66.27 831,929 +0.21(+0.32%)
Jan 23, 2015 66.00 66.72 65.82 66.06 1,265,332 +0.14(+0.21%)
Jan 22, 2015 64.93 66.12 64.01 65.92 1,095,506 +1.13(+1.74%)
Jan 21, 2015 64.74 65.35 64.20 64.79 1,242,543 -0.36(-0.55%)
Jan 20, 2015 65.42 65.70 64.48 65.15 1,399,353 -0.04(-0.06%)
Jan 16, 2015 64.28 65.35 64.28 65.19 2,075,463 +0.82(+1.27%)
Jan 15, 2015 66.79 66.83 64.30 64.37 2,136,132 -2.01(-3.03%)
Jan 14, 2015 65.44 66.60 64.89 66.38 2,052,154 -1.06(-1.57%)
Jan 13, 2015 68.00 69.04 66.85 67.44 1,460,183 -0.18(-0.27%)
Jan 12, 2015 69.02 69.25 67.44 67.62 1,482,199 -1.12(-1.63%)
Jan 09, 2015 69.18 69.42 68.52 68.74 2,013,824 -0.29(-0.42%)
Jan 08, 2015 69.16 70.28 68.67 69.03 2,634,863 +0.23(+0.33%)
Jan 07, 2015 67.99 68.85 67.65 68.80 1,840,676 +1.30(+1.93%)
Jan 06, 2015 68.54 69.31 66.67 67.50 2,679,581 -0.59(-0.87%)
Jan 05, 2015 68.65 68.80 67.78 68.09 1,410,456 -0.90(-1.30%)
Jan 02, 2015 69.44 69.81 68.33 68.99 1,131,609 -0.15(-0.22%)
Dec 31, 2014 69.53 69.14 69.14 69.14 1,175,600 -0.34(-0.49%)
Dec 30, 2014 70.11 70.78 69.35 69.48 1,195,992 -0.81(-1.15%)
Dec 29, 2014 70.94 71.07 69.85 70.29 1,357,776 -0.80(-1.13%)
Dec 26, 2014 70.93 71.77 70.53 71.09 898,444 +0.17(+0.24%)
Dec 24, 2014 70.47 70.92 70.92 70.92 911,600 +0.47(+0.67%)
Dec 23, 2014 69.46 70.66 69.26 70.45 1,900,189 +1.56(+2.26%)
Dec 22, 2014 68.15 69.31 68.11 68.89 2,453,405 +0.85(+1.25%)
Dec 19, 2014 67.38 70.13 67.00 68.04 10,488,684 +6.54(+10.63%)
Dec 18, 2014 60.69 61.75 60.34 61.50 4,536,539 +2.02(+3.40%)
Dec 17, 2014 58.55 59.80 58.10 59.48 2,012,663 +1.25(+2.15%)
Dec 16, 2014 58.33 59.55 58.00 58.23 2,617,700 -0.72(-1.22%)
Dec 15, 2014 58.31 59.30 58.19 58.95 2,608,672 +1.08(+1.87%)
Dec 12, 2014 58.25 58.89 57.87 57.87 1,813,258 -0.55(-0.94%)
Dec 11, 2014 58.84 59.59 58.28 58.42 1,749,462 -0.28(-0.48%)
Dec 10, 2014 59.09 59.48 58.60 58.70 2,171,694 -0.40(-0.68%)
Dec 09, 2014 59.26 59.76 58.75 59.10 2,860,286 -0.96(-1.60%)
Dec 08, 2014 61.07 61.40 59.96 60.06 2,145,455 -1.62(-2.63%)
Dec 05, 2014 61.72 61.90 61.33 61.68 1,178,532 +0.00(+0.00%)
Dec 04, 2014 62.12 62.32 61.58 61.68 1,789,686 -0.46(-0.74%)
Dec 03, 2014 61.37 62.54 61.37 62.14 1,220,665 +0.71(+1.16%)
Dec 02, 2014 61.77 62.16 61.14 61.43 1,438,298 -0.08(-0.13%)
Dec 01, 2014 62.00 62.51 61.48 61.51 1,285,683 -0.64(-1.03%)
Nov 28, 2014 62.20 62.77 61.90 62.15 723,049 +0.05(+0.08%)
Nov 26, 2014 62.10 62.10 62.10 62.10 803,600 +0.10(+0.16%)
Nov 25, 2014 62.34 62.66 61.89 62.00 1,132,006 -0.34(-0.55%)
Nov 24, 2014 62.27 62.54 61.99 62.34 1,014,690 +0.09(+0.14%)
Nov 21, 2014 63.54 63.69 61.85 62.25 1,804,481 -0.54(-0.86%)
Nov 20, 2014 62.39 63.14 62.06 62.79 1,065,153 -0.15(-0.24%)
Nov 19, 2014 63.09 63.09 62.03 62.94 1,391,559 -0.28(-0.44%)
Nov 18, 2014 63.03 63.62 63.00 63.22 1,595,686 +0.22(+0.35%)
Nov 17, 2014 62.14 63.33 61.94 63.00 2,740,804 +0.64(+1.03%)
Nov 14, 2014 61.08 62.47 61.05 62.36 1,918,342 +1.23(+2.01%)
Nov 13, 2014 61.43 61.99 60.77 61.13 1,562,900 -0.28(-0.46%)
Nov 12, 2014 61.14 61.66 61.07 61.41 1,221,820 +0.11(+0.18%)
Nov 11, 2014 61.56 61.60 60.80 61.30 1,548,727 -0.11(-0.18%)
Nov 10, 2014 61.31 61.57 61.00 61.41 1,531,530 +0.11(+0.18%)
Nov 07, 2014 60.84 61.30 60.52 61.30 1,756,875 +0.56(+0.92%)
Nov 06, 2014 59.68 60.85 59.58 60.74 1,714,258 +1.15(+1.93%)
Nov 05, 2014 59.52 59.61 58.99 59.59 1,282,218 +0.44(+0.74%)
Nov 04, 2014 58.85 59.37 58.73 59.15 1,683,354 +0.00(+0.00%)
Nov 03, 2014 58.93 59.56 58.66 59.15 1,763,150 +0.23(+0.39%)
Oct 31, 2014 59.09 59.24 58.74 58.92 1,522,280 +0.67(+1.15%)
Oct 30, 2014 56.75 58.42 56.73 58.25 1,835,648 +1.40(+2.46%)
Oct 29, 2014 57.31 57.67 56.65 56.85 1,111,978 -0.52(-0.91%)
Oct 28, 2014 56.37 57.39 56.24 57.37 1,155,928 +1.20(+2.14%)
Oct 27, 2014 55.90 56.02 56.02 56.17 1,096,207 +0.15(+0.27%)
Oct 24, 2014 55.77 56.19 55.20 56.02 1,490,000 +0.51(+0.92%)
Oct 23, 2014 55.28 56.00 55.19 55.51 1,619,437 +0.71(+1.30%)
Oct 22, 2014 56.77 56.77 54.71 54.80 2,586,788 -2.33(-4.08%)
Oct 21, 2014 56.59 57.50 56.35 57.13 1,434,543 +0.79(+1.40%)
Oct 20, 2014 55.24 56.42 54.94 56.34 1,410,849 +0.65(+1.17%)
Oct 17, 2014 55.41 56.55 55.34 55.69 1,669,875 +0.76(+1.38%)
Oct 16, 2014 53.79 55.82 53.73 54.93 1,978,224 +0.06(+0.11%)
Oct 15, 2014 53.38 55.13 52.53 54.87 2,732,082 +0.56(+1.03%)
Oct 14, 2014 54.50 54.93 54.09 54.31 1,740,640 +0.09(+0.17%)
Oct 13, 2014 55.43 55.67 54.19 54.22 2,111,156 -1.28(-2.31%)
Oct 10, 2014 57.91 58.58 55.44 55.50 3,126,487 -2.55(-4.39%)
Oct 09, 2014 58.41 59.15 57.89 58.05 2,394,790 -0.51(-0.87%)
Oct 08, 2014 56.75 58.63 56.38 58.56 2,031,175 +1.88(+3.32%)
Oct 07, 2014 57.57 57.57 56.57 56.68 2,090,781 -1.46(-2.51%)
Oct 06, 2014 58.32 59.31 57.76 58.14 1,794,570 +0.00(+0.00%)
Oct 03, 2014 57.60 59.23 57.60 58.14 3,117,524 +0.76(+1.32%)
Oct 02, 2014 56.90 57.45 56.23 57.38 4,828,996 +0.91(+1.61%)
Oct 01, 2014 56.56 57.00 56.11 56.47 3,654,396 +0.32(+0.57%)
Sep 30, 2014 55.52 56.44 55.36 56.15 1,816,896 +0.66(+1.19%)
Sep 29, 2014 55.01 55.68 54.85 55.49 1,402,563 +0.05(+0.09%)
Sep 26, 2014 56.06 56.08 55.16 55.44 1,735,977 -0.42(-0.75%)
Sep 25, 2014 56.71 56.98 55.74 55.86 1,141,396 -1.04(-1.83%)
Sep 24, 2014 56.29 57.08 56.01 56.90 1,313,401 +0.57(+1.01%)
Sep 23, 2014 56.50 56.88 56.21 56.33 1,828,596 -0.34(-0.60%)
Sep 22, 2014 57.85 57.96 56.30 56.67 2,202,708 -1.26(-2.18%)
Sep 19, 2014 59.69 59.91 55.62 57.93 11,974,979 -2.73(-4.50%)
Sep 18, 2014 61.13 61.40 60.45 60.66 2,245,504 -0.42(-0.69%)
Sep 17, 2014 60.61 61.53 60.28 61.08 1,021,338 +0.35(+0.58%)
Sep 16, 2014 59.55 60.75 59.15 60.73 1,080,777 +1.04(+1.74%)
Sep 15, 2014 60.57 60.70 59.31 59.69 1,120,802 -0.84(-1.39%)
Sep 12, 2014 61.48 61.52 60.44 60.53 1,548,973 -1.15(-1.86%)
Sep 11, 2014 61.06 61.80 60.72 61.68 999,216 +0.39(+0.64%)
Sep 10, 2014 61.21 61.53 60.64 61.29 687,587 +0.48(+0.79%)
Sep 09, 2014 61.48 61.48 60.73 60.81 776,657 -0.58(-0.94%)
Sep 08, 2014 61.19 61.98 60.92 61.39 851,325 +0.32(+0.52%)
Sep 05, 2014 61.18 61.37 60.75 61.07 1,078,842 -0.13(-0.21%)
Sep 04, 2014 61.55 61.74 60.98 61.20 846,649 -0.32(-0.52%)
Sep 03, 2014 61.66 61.84 61.41 61.52 852,258 +0.22(+0.36%)
Sep 02, 2014 61.12 61.43 60.80 61.30 925,319 +0.38(+0.62%)
Aug 29, 2014 60.93 60.92 60.92 60.92 1,199,000 +0.27(+0.45%)
Aug 28, 2014 60.79 60.88 59.81 60.65 1,372,386 -0.42(-0.69%)
Aug 27, 2014 62.04 62.10 60.93 61.07 1,033,092 -0.96(-1.55%)
Aug 26, 2014 61.49 62.19 61.40 62.03 768,452 +0.68(+1.11%)
Aug 25, 2014 62.38 62.40 61.22 61.35 992,909 -0.76(-1.22%)
Aug 22, 2014 61.64 62.58 61.30 62.11 1,509,687 +0.54(+0.88%)
Aug 21, 2014 61.77 62.12 61.47 61.57 931,462 -0.11(-0.18%)
Aug 20, 2014 62.29 62.33 61.53 61.68 1,280,285 -0.86(-1.38%)
Aug 19, 2014 60.96 62.69 60.96 62.54 1,997,641 +1.57(+2.58%)
Aug 18, 2014 60.25 60.99 60.12 60.97 981,408 +1.12(+1.87%)
Aug 15, 2014 60.00 60.37 59.27 59.85 1,041,419 +0.02(+0.03%)
Aug 14, 2014 59.89 59.94 59.51 59.83 683,589 +0.05(+0.08%)
Aug 13, 2014 59.43 59.82 59.31 59.78 391,690 +0.52(+0.88%)
Aug 12, 2014 59.21 59.36 58.89 59.26 840,128 +0.09(+0.15%)
Aug 11, 2014 59.20 59.40 58.85 59.17 591,872 +0.36(+0.61%)
Aug 08, 2014 58.43 59.02 58.23 58.81 891,708 +0.43(+0.74%)
Aug 07, 2014 58.68 58.70 58.12 58.38 765,855 +0.10(+0.17%)
Aug 06, 2014 58.00 58.73 57.82 58.28 799,356 -0.16(-0.27%)
Aug 05, 2014 58.20 58.84 58.03 58.44 977,027 -0.17(-0.29%)
Aug 04, 2014 58.36 58.73 58.02 58.61 801,449 +0.22(+0.38%)
Aug 01, 2014 58.43 59.13 57.84 58.39 2,157,944 +0.27(+0.46%)
Jul 31, 2014 57.78 58.31 57.63 58.12 2,508,091 -0.17(-0.29%)
Jul 30, 2014 56.75 58.34 56.68 58.29 1,659,430 +2.14(+3.81%)
Jul 29, 2014 56.75 56.98 56.12 56.15 922,722 -0.55(-0.97%)
Jul 28, 2014 56.40 56.91 56.00 56.70 1,178,350 +0.02(+0.04%)
Jul 25, 2014 55.99 56.70 55.96 56.68 1,081,200 +0.30(+0.53%)
Jul 24, 2014 56.00 56.45 55.72 56.38 1,409,585 +0.50(+0.89%)
Jul 23, 2014 55.70 56.00 55.21 55.88 1,434,236 +0.20(+0.36%)
Jul 22, 2014 54.72 55.71 54.72 55.68 1,174,673 +1.42(+2.62%)
Jul 21, 2014 54.46 54.84 54.07 54.26 714,030 -0.60(-1.09%)
Jul 18, 2014 54.18 54.90 53.94 54.86 821,309 +0.93(+1.72%)
Jul 17, 2014 54.48 55.07 53.85 53.93 997,116 -0.91(-1.66%)
Jul 16, 2014 54.84 55.30 54.62 54.84 986,033 +0.45(+0.83%)
Jul 15, 2014 55.06 55.41 54.23 54.39 1,183,696 -0.83(-1.50%)
Jul 14, 2014 55.03 55.40 54.96 55.22 845,917 +0.49(+0.90%)
Jul 11, 2014 54.71 54.88 54.11 54.73 813,732 -0.05(-0.09%)
Jul 10, 2014 54.09 55.24 53.76 54.78 1,090,730 -0.15(-0.27%)
Jul 09, 2014 54.54 55.06 54.44 54.93 929,345 +0.45(+0.83%)
Jul 08, 2014 55.55 55.60 54.22 54.48 1,760,767 -1.25(-2.24%)
Jul 07, 2014 55.95 56.07 55.57 55.73 1,541,530 -0.37(-0.66%)
Jul 03, 2014 56.15 56.10 56.10 56.10 827,900 -0.03(-0.05%)
Jul 02, 2014 56.13 56.66 55.94 56.13 1,186,793 -0.04(-0.07%)
Jul 01, 2014 55.44 56.26 55.27 56.17 2,064,118 +0.90(+1.63%)
Jun 30, 2014 55.35 55.50 54.93 55.27 1,360,800 +0.11(+0.20%)
Jun 27, 2014 55.17 55.33 54.89 55.16 1,223,277 -0.17(-0.31%)
Jun 26, 2014 55.37 55.75 55.03 55.33 1,154,673 -0.08(-0.14%)
Jun 25, 2014 54.62 55.46 54.51 55.41 1,479,293 +0.66(+1.21%)
Jun 24, 2014 54.81 55.13 54.50 54.75 1,595,052 -0.26(-0.47%)
Jun 23, 2014 54.88 55.07 54.38 55.01 1,931,947 -0.07(-0.13%)
Jun 20, 2014 55.12 55.13 53.92 55.08 4,341,671 -0.03(-0.05%)
Jun 19, 2014 55.64 57.35 54.02 55.11 7,350,106 +2.01(+3.79%)
Jun 18, 2014 53.05 53.22 52.16 53.10 3,124,690 +0.67(+1.28%)
Jun 17, 2014 52.01 52.73 51.88 52.43 2,217,387 +0.29(+0.56%)
Jun 16, 2014 51.76 52.17 51.46 52.14 1,381,572 +0.22(+0.42%)
Jun 13, 2014 50.75 51.93 50.41 51.92 1,777,143 +1.43(+2.83%)
Jun 12, 2014 51.45 51.60 50.44 50.49 1,033,184 -0.98(-1.90%)
Jun 11, 2014 51.09 51.58 51.00 51.47 1,137,991 +0.14(+0.27%)
Jun 10, 2014 51.16 51.58 50.98 51.33 945,233 +0.48(+0.94%)
Jun 06, 2014 50.60 51.00 50.57 50.85 783,693 +0.54(+1.07%)
Jun 05, 2014 49.79 50.52 49.59 50.31 722,349 +0.60(+1.21%)
Jun 04, 2014 49.75 50.20 49.60 49.71 906,656 -0.28(-0.56%)
Jun 03, 2014 49.81 50.14 49.73 49.99 746,454 -0.06(-0.12%)
Jun 02, 2014 50.19 50.25 49.69 50.05 685,510 -0.07(-0.14%)
May 30, 2014 50.58 50.58 49.80 50.12 1,026,195 -0.42(-0.83%)
May 29, 2014 50.13 50.60 50.08 50.54 707,366 +0.54(+1.08%)
May 28, 2014 50.82 50.82 49.79 50.00 1,568,025 -0.81(-1.59%)
May 27, 2014 50.88 51.29 50.68 50.81 887,867 +0.12(+0.24%)
May 23, 2014 50.33 50.69 50.69 50.69 677,300 +0.03(+0.06%)
May 22, 2014 50.06 50.77 49.91 50.66 709,504 +0.55(+1.10%)
May 21, 2014 49.81 50.39 49.46 50.11 1,190,083 +0.38(+0.76%)
May 20, 2014 50.14 50.32 49.41 49.73 1,299,969 -0.38(-0.76%)
May 19, 2014 49.80 50.36 49.76 50.11 800,646 +0.09(+0.18%)
May 16, 2014 49.72 50.26 49.29 50.02 1,514,924 +0.54(+1.09%)
May 15, 2014 49.35 49.62 48.75 49.48 1,523,290 +0.09(+0.18%)
May 14, 2014 49.20 49.64 49.06 49.39 1,144,816 +0.08(+0.16%)
May 13, 2014 50.04 50.10 49.19 49.31 1,767,557 -0.69(-1.38%)
May 12, 2014 48.98 50.04 48.71 50.00 874,030 +1.26(+2.59%)
May 09, 2014 48.30 48.77 47.72 48.74 793,370 +0.41(+0.85%)
May 08, 2014 48.55 49.40 48.08 48.33 1,148,787 -0.43(-0.88%)
May 07, 2014 48.83 48.99 48.10 48.76 1,379,977 -0.10(-0.20%)
May 06, 2014 49.33 49.56 48.85 48.86 1,389,398 -0.56(-1.13%)
May 05, 2014 48.23 49.52 48.08 49.42 1,631,051 +0.85(+1.75%)
May 02, 2014 48.87 49.29 48.50 48.57 1,010,912 -0.18(-0.37%)
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.