Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2004
13.36
13.48
13.30
13.35
2,482,600
-0.06(-0.45%)
Dec 30, 2004
13.29
13.46
13.25
13.41
4,579,800
+0.10(+0.75%)
Dec 29, 2004
13.14
13.35
13.05
13.31
7,981,400
+0.15(+1.14%)
Dec 28, 2004
12.78
13.16
12.55
13.16
9,210,000
+0.51(+4.03%)
Dec 27, 2004
13.31
13.35
12.61
12.65
10,758,900
-0.38(-2.92%)
Dec 23, 2004
13.86
13.94
13.00
13.03
34,263,800
-2.04(-13.54%)
Dec 22, 2004
15.29
15.50
15.05
15.07
6,357,400
-0.06(-0.40%)
Dec 21, 2004
14.88
15.34
14.88
15.13
3,770,000
+0.28(+1.89%)
Dec 20, 2004
15.47
15.75
14.80
14.85
7,062,100
-0.69(-4.44%)
Dec 17, 2004
15.59
15.86
15.41
15.54
2,925,800
-0.11(-0.70%)
Dec 16, 2004
16.11
16.15
15.54
15.65
3,439,800
-0.36(-2.25%)
Dec 15, 2004
16.15
16.50
15.94
16.01
7,207,500
+0.19(+1.20%)
Dec 14, 2004
16.00
16.12
15.75
15.82
3,015,100
-0.14(-0.88%)
Dec 13, 2004
16.16
16.16
15.88
15.96
2,904,100
+0.11(+0.69%)
Dec 10, 2004
15.83
16.20
15.74
15.85
3,619,400
+0.09(+0.57%)
Dec 09, 2004
15.52
15.98
15.31
15.76
5,146,100
+0.06(+0.38%)
Dec 08, 2004
16.40
16.49
15.40
15.70
7,358,200
-0.33(-2.06%)
Dec 07, 2004
16.48
16.65
15.95
16.03
10,978,900
+0.02(+0.12%)
Dec 06, 2004
15.57
16.48
15.20
16.01
13,029,200
+0.82(+5.40%)
Dec 03, 2004
15.25
15.25
14.82
15.19
5,250,900
+0.27(+1.81%)
Dec 02, 2004
15.08
15.90
14.75
14.92
10,949,000
-0.08(-0.53%)
Dec 01, 2004
14.81
15.09
14.55
15.00
11,060,900
+0.52(+3.59%)
Nov 30, 2004
14.18
15.07
14.17
14.48
20,828,100
+1.06(+7.90%)
Nov 29, 2004
13.51
13.69
12.54
13.42
3,587,200
+0.09(+0.68%)
Nov 26, 2004
13.26
13.55
13.20
13.33
2,097,900
+0.03(+0.23%)
Nov 24, 2004
12.76
13.42
12.71
13.30
4,719,200
+0.60(+4.72%)
Nov 23, 2004
12.73
13.00
12.66
12.70
3,154,800
-0.07(-0.55%)
Nov 22, 2004
12.62
12.78
12.32
12.77
3,865,100
+0.02(+0.16%)
Nov 19, 2004
13.17
13.22
12.74
12.75
3,266,500
-0.46(-3.48%)
Nov 18, 2004
13.28
13.35
13.15
13.21
2,929,300
-0.03(-0.23%)
Nov 17, 2004
13.22
13.50
13.07
13.24
5,371,600
+0.28(+2.16%)
Nov 16, 2004
12.95
13.27
12.86
12.96
5,423,700
-0.14(-1.07%)
Nov 15, 2004
12.53
13.49
12.20
13.10
17,574,000
+1.52(+13.13%)
Nov 12, 2004
11.69
11.73
11.42
11.58
4,125,600
+0.06(+0.52%)
Nov 11, 2004
11.55
11.57
11.40
11.52
4,594,600
+0.19(+1.68%)
Nov 10, 2004
11.89
11.99
11.21
11.33
9,895,500
-0.52(-4.39%)
Nov 09, 2004
12.16
12.25
11.78
11.85
5,265,600
-0.37(-3.03%)
Nov 08, 2004
12.31
12.49
12.21
12.22
3,341,500
-0.02(-0.16%)
Nov 05, 2004
12.30
12.50
12.07
12.24
4,533,000
+0.18(+1.49%)
Nov 04, 2004
11.98
12.24
11.90
12.06
4,771,100
+0.02(+0.17%)
Nov 03, 2004
12.68
12.71
11.89
12.04
9,367,200
-0.27(-2.19%)
Nov 02, 2004
12.66
12.75
12.21
12.31
5,208,200
-0.34(-2.69%)
Nov 01, 2004
12.80
12.91
12.47
12.65
5,141,900
-0.19(-1.48%)
Oct 29, 2004
13.19
13.30
12.71
12.84
7,474,900
-0.30(-2.28%)
Oct 28, 2004
13.45
13.49
13.08
13.14
4,009,400
-0.28(-2.09%)
Oct 27, 2004
13.80
13.94
13.38
13.42
5,292,600
-0.33(-2.40%)
Oct 26, 2004
13.52
13.85
13.52
13.75
1,836,700
+0.14(+1.03%)
Oct 25, 2004
13.16
13.73
13.14
13.61
2,845,900
+0.32(+2.41%)
Oct 22, 2004
13.88
13.95
13.20
13.29
2,538,400
-0.59(-4.25%)
Oct 21, 2004
13.31
13.99
13.31
13.88
3,577,200
+0.70(+5.31%)
Oct 20, 2004
13.16
13.34
12.78
13.18
3,549,900
-0.09(-0.68%)
Oct 19, 2004
13.49
13.75
13.25
13.27
1,981,200
-0.20(-1.48%)
Oct 18, 2004
13.35
13.52
13.12
13.47
1,797,200
+0.16(+1.20%)
Oct 15, 2004
13.24
13.45
13.00
13.31
2,376,400
+0.29(+2.23%)
Oct 14, 2004
13.24
13.35
12.91
13.02
2,581,800
-0.30(-2.25%)
Oct 13, 2004
13.68
13.91
13.28
13.32
2,669,500
-0.21(-1.55%)
Oct 12, 2004
13.28
13.60
12.96
13.53
3,238,100
+0.10(+0.74%)
Oct 11, 2004
13.25
13.56
13.22
13.43
2,332,500
+0.17(+1.28%)
Oct 08, 2004
13.44
13.63
13.21
13.26
3,246,800
-0.34(-2.50%)
Oct 07, 2004
13.97
13.97
13.58
13.60
2,660,200
-0.27(-1.95%)
Oct 06, 2004
13.75
13.93
13.55
13.87
3,457,500
+0.10(+0.73%)
Oct 05, 2004
14.23
14.28
13.62
13.77
4,262,800
-0.33(-2.34%)
Oct 04, 2004
14.00
14.60
14.00
14.10
8,822,800
+0.35(+2.55%)
Oct 01, 2004
12.54
13.79
12.50
13.75
13,018,800
+1.52(+12.43%)
Sep 30, 2004
12.46
12.61
11.96
12.23
19,578,600
-0.50(-3.93%)
Sep 29, 2004
12.51
12.88
12.41
12.73
4,265,000
+0.30(+2.41%)
Sep 28, 2004
12.50
12.55
12.18
12.43
4,120,000
-0.18(-1.43%)
Sep 27, 2004
12.45
12.90
12.40
12.61
3,813,100
-0.01(-0.08%)
Sep 24, 2004
12.64
13.02
12.57
12.62
4,366,500
+0.07(+0.56%)
Sep 23, 2004
13.04
13.08
12.40
12.55
7,773,800
-0.33(-2.56%)
Sep 22, 2004
13.14
13.16
12.75
12.88
6,988,700
-0.35(-2.65%)
Sep 21, 2004
14.28
15.25
12.85
13.23
27,315,800
-1.87(-12.38%)
Sep 20, 2004
15.18
15.55
15.05
15.10
8,132,800
-0.13(-0.85%)
Sep 17, 2004
15.37
15.45
14.98
15.23
3,933,600
+0.05(+0.33%)
Sep 16, 2004
14.98
15.38
14.97
15.18
2,730,500
+0.14(+0.93%)
Sep 15, 2004
15.29
15.31
14.90
15.04
4,067,900
-0.19(-1.25%)
Sep 14, 2004
14.73
15.36
14.70
15.23
5,101,600
+0.43(+2.91%)
Sep 13, 2004
14.85
15.12
14.57
14.80
5,717,600
+0.51(+3.57%)
Sep 10, 2004
13.62
14.40
13.56
14.29
4,393,200
+0.74(+5.46%)
Sep 09, 2004
13.24
13.69
13.11
13.55
2,850,300
+0.51(+3.91%)
Sep 08, 2004
13.31
13.50
12.96
13.04
3,141,600
-0.22(-1.66%)
Sep 07, 2004
13.38
13.54
13.10
13.26
3,305,400
+0.32(+2.47%)
Sep 03, 2004
13.31
13.68
12.94
12.94
3,807,300
-0.38(-2.85%)
Sep 02, 2004
12.76
13.41
12.60
13.32
5,565,500
+0.77(+6.14%)
Sep 01, 2004
12.18
12.71
11.89
12.55
5,645,300
+0.29(+2.37%)
Aug 31, 2004
12.72
12.77
11.86
12.26
8,380,800
-0.53(-4.14%)
Aug 30, 2004
13.15
13.19
12.58
12.79
3,663,500
-0.41(-3.11%)
Aug 27, 2004
12.90
13.27
12.86
13.20
3,870,700
+0.45(+3.53%)
Aug 26, 2004
12.87
13.05
12.65
12.75
3,132,000
-0.06(-0.47%)
Aug 25, 2004
12.85
12.90
12.43
12.81
5,892,000
-0.06(-0.47%)
Aug 24, 2004
13.20
13.46
12.80
12.87
4,640,300
-0.12(-0.92%)
Aug 23, 2004
12.66
13.29
12.58
12.99
6,577,800
+0.54(+4.34%)
Aug 20, 2004
13.06
13.15
12.31
12.45
12,127,836
-0.54(-4.16%)
Aug 19, 2004
14.31
14.50
12.93
12.99
11,334,000
-1.64(-11.21%)
Aug 18, 2004
14.38
14.69
13.99
14.63
4,102,400
+0.21(+1.46%)
Aug 17, 2004
14.30
14.63
14.20
14.42
2,109,400
+0.27(+1.91%)
Aug 16, 2004
13.96
14.52
13.92
14.15
2,980,900
+0.11(+0.78%)
Aug 13, 2004
14.28
14.41
13.93
14.04
2,165,000
-0.04(-0.28%)
Aug 12, 2004
14.70
14.70
13.90
14.08
5,220,900
-0.65(-4.41%)
Aug 11, 2004
15.04
15.05
13.86
14.73
7,769,500
-0.82(-5.27%)
Aug 10, 2004
15.02
15.64
15.00
15.55
2,891,700
+0.51(+3.39%)
Aug 09, 2004
15.22
15.57
14.65
15.04
3,719,500
-0.26(-1.70%)
Aug 06, 2004
16.25
16.44
15.21
15.30
6,762,300
-1.29(-7.78%)
Aug 05, 2004
16.33
17.13
16.30
16.59
7,643,500
+0.69(+4.34%)
Aug 04, 2004
16.73
16.90
15.76
15.90
5,587,600
-0.90(-5.36%)
Aug 03, 2004
17.74
17.75
16.74
16.80
2,658,000
-0.65(-3.72%)
Aug 02, 2004
17.01
17.60
16.75
17.45
4,336,100
+0.33(+1.93%)
Jul 30, 2004
16.81
17.20
16.62
17.12
2,794,900
+0.40(+2.39%)
Jul 29, 2004
16.22
17.61
16.14
16.72
7,127,600
+0.67(+4.17%)
Jul 28, 2004
16.03
16.45
15.54
16.05
3,018,000
-0.01(-0.06%)
Jul 27, 2004
15.57
16.17
15.46
16.06
2,685,200
+0.51(+3.28%)
Jul 26, 2004
16.22
16.30
15.37
15.55
3,514,300
-0.46(-2.87%)
Jul 23, 2004
15.91
16.25
15.86
16.01
3,329,200
-0.27(-1.66%)
Jul 22, 2004
15.64
16.37
15.44
16.28
3,829,800
+0.39(+2.45%)
Jul 21, 2004
16.60
16.66
15.80
15.89
5,780,700
-0.26(-1.61%)
Jul 20, 2004
15.37
16.65
15.05
16.15
12,168,100
+1.25(+8.39%)
Jul 19, 2004
15.18
15.49
13.81
14.90
15,460,500
-0.25(-1.65%)
Jul 16, 2004
15.62
16.12
15.00
15.15
5,455,400
-0.38(-2.45%)
Jul 15, 2004
15.30
15.99
15.09
15.53
9,720,600
+0.48(+3.19%)
Jul 14, 2004
15.45
15.71
14.77
15.05
19,577,900
-0.68(-4.32%)
Jul 13, 2004
18.94
19.00
15.59
15.73
55,783,800
-4.62(-22.70%)
Jul 12, 2004
20.34
21.10
19.86
20.35
4,438,200
-0.14(-0.68%)
Jul 09, 2004
20.48
20.99
20.35
20.49
3,174,500
+0.09(+0.44%)
Jul 08, 2004
20.80
21.12
20.36
20.40
4,731,600
-0.97(-4.54%)
Jul 07, 2004
21.21
21.72
20.85
21.37
2,924,000
-0.23(-1.06%)
Jul 06, 2004
21.52
22.10
21.25
21.60
4,359,400
-0.58(-2.61%)
Jul 02, 2004
22.51
22.78
22.01
22.18
2,498,300
-0.56(-2.46%)
Jul 01, 2004
23.01
23.01
22.46
22.74
3,733,900
-0.23(-1.00%)
Jun 30, 2004
22.55
23.10
22.35
22.97
3,163,900
+0.36(+1.59%)
Jun 29, 2004
22.66
22.80
22.34
22.61
3,217,900
-0.11(-0.48%)
Jun 28, 2004
22.43
22.95
22.10
22.72
6,271,700
+0.49(+2.20%)
Jun 25, 2004
22.01
22.50
21.01
22.23
5,864,700
+0.14(+0.63%)
Jun 24, 2004
22.03
22.64
21.85
22.09
5,493,900
+0.09(+0.41%)
Jun 23, 2004
20.71
22.05
20.61
22.00
8,258,700
+1.29(+6.23%)
Jun 22, 2004
20.43
20.71
20.00
20.71
5,266,700
+0.38(+1.87%)
Jun 21, 2004
20.31
20.56
20.17
20.33
6,233,900
+0.23(+1.14%)
Jun 18, 2004
20.14
20.45
19.84
20.10
30,312,800
-2.29(-10.23%)
Jun 17, 2004
22.76
22.80
22.30
22.39
8,182,900
-0.36(-1.58%)
Jun 16, 2004
22.47
23.25
22.10
22.75
12,678,200
+0.69(+3.13%)
Jun 15, 2004
23.23
24.04
21.90
22.06
38,345,600
-2.24(-9.22%)
Jun 14, 2004
25.35
25.35
24.16
24.30
7,717,400
-1.36(-5.30%)
Jun 10, 2004
26.10
26.12
25.40
25.66
3,648,500
-0.24(-0.93%)
Jun 09, 2004
26.34
26.50
25.35
25.90
7,605,500
-1.13(-4.18%)
Jun 08, 2004
26.99
27.27
26.50
27.03
6,714,600
-1.15(-4.08%)
Jun 07, 2004
28.30
28.75
27.45
28.18
4,058,800
+0.16(+0.57%)
Jun 04, 2004
27.94
28.12
27.29
28.02
4,244,300
+0.64(+2.34%)
Jun 03, 2004
28.60
28.67
27.36
27.38
4,410,000
-1.34(-4.67%)
Jun 02, 2004
28.89
29.06
28.28
28.72
5,521,200
-0.01(-0.03%)
Jun 01, 2004
26.93
28.84
26.89
28.73
6,421,700
+1.40(+5.12%)
May 28, 2004
27.53
27.68
27.28
27.33
2,652,500
-0.03(-0.11%)
May 27, 2004
27.96
28.00
26.78
27.36
4,211,000
-0.34(-1.23%)
May 26, 2004
26.00
28.08
25.73
27.70
9,264,400
+1.68(+6.46%)
May 25, 2004
25.90
26.18
25.36
26.02
5,447,200
+0.04(+0.15%)
May 24, 2004
25.30
26.20
25.23
25.98
3,592,100
+1.02(+4.09%)
May 21, 2004
24.66
25.03
24.62
24.96
2,296,600
+0.28(+1.13%)
May 20, 2004
25.37
25.38
24.68
24.68
3,067,800
-0.68(-2.68%)
May 19, 2004
25.60
26.15
25.10
25.36
4,620,900
+0.14(+0.56%)
May 18, 2004
25.15
25.58
25.13
25.22
3,529,400
+0.26(+1.04%)
May 17, 2004
24.76
25.38
24.49
24.96
3,714,000
-0.55(-2.16%)
May 14, 2004
26.00
26.00
25.04
25.51
3,172,500
-0.52(-2.00%)
May 13, 2004
25.01
26.22
25.00
26.03
4,213,100
+0.91(+3.62%)
May 12, 2004
25.09
25.25
24.08
25.12
6,469,400
-0.09(-0.36%)
May 11, 2004
24.59
25.45
24.56
25.21
4,281,900
+0.99(+4.09%)
May 10, 2004
24.62
24.62
23.47
24.22
3,691,400
-0.71(-2.85%)
May 07, 2004
25.69
26.00
24.75
24.93
4,229,900
-0.83(-3.22%)
May 06, 2004
25.38
25.98
25.22
25.76
3,210,900
+0.12(+0.47%)
May 05, 2004
25.40
25.86
25.15
25.64
4,391,500
+0.64(+2.56%)
May 04, 2004
23.96
25.52
23.96
25.00
4,143,500
+0.95(+3.95%)
May 03, 2004
22.62
24.53
22.61
24.05
5,256,500
+1.33(+5.85%)
Apr 30, 2004
23.65
23.85
22.38
22.72
5,725,800
-1.24(-5.18%)
Apr 29, 2004
24.69
24.85
23.66
23.96
4,500,100
-0.86(-3.46%)
Apr 28, 2004
26.38
26.39
24.51
24.82
3,963,800
-1.43(-5.45%)
Apr 27, 2004
25.99
26.57
25.60
26.25
5,218,500
+0.29(+1.12%)
Apr 26, 2004
24.34
26.68
24.10
25.96
6,915,200
+1.44(+5.87%)
Apr 23, 2004
24.55
24.64
24.00
24.52
1,737,900
-0.06(-0.24%)
Apr 22, 2004
24.00
24.90
23.85
24.58
2,518,100
+0.51(+2.12%)
Apr 21, 2004
24.39
24.49
23.55
24.07
3,005,400
+0.22(+0.92%)
Apr 20, 2004
24.34
24.66
23.68
23.85
2,898,600
-0.28(-1.16%)
Apr 19, 2004
23.28
24.25
23.17
24.13
2,365,400
+0.94(+4.05%)
Apr 16, 2004
23.34
23.59
22.67
23.19
3,200,900
-0.32(-1.36%)
Apr 15, 2004
24.67
24.81
23.44
23.51
5,470,400
-1.18(-4.78%)
Apr 14, 2004
24.74
25.34
24.50
24.69
2,840,000
-0.31(-1.24%)
Apr 13, 2004
25.25
25.58
24.75
25.00
4,871,900
-0.06(-0.24%)
Apr 12, 2004
24.29
25.20
24.14
25.06
4,306,000
+0.81(+3.34%)
Apr 08, 2004
24.34
24.47
24.00
24.25
3,240,900
+0.29(+1.21%)
Apr 07, 2004
24.08
24.13
23.63
23.96
2,780,800
-0.16(-0.66%)
Apr 06, 2004
24.38
24.60
24.02
24.12
5,528,400
-0.56(-2.27%)
Apr 05, 2004
23.74
24.80
23.40
24.68
6,714,100
+0.83(+3.48%)
Apr 02, 2004
23.93
24.00
23.60
23.85
3,003,000
+0.60(+2.58%)
Apr 01, 2004
22.95
23.30
22.58
23.25
5,828,300
+0.20(+0.87%)
Mar 31, 2004
23.80
23.88
22.86
23.05
5,389,100
-0.88(-3.68%)
Mar 30, 2004
23.48
24.15
23.42
23.93
7,650,900
+0.23(+0.97%)
Mar 29, 2004
22.39
23.95
22.32
23.70
12,058,600
+1.58(+7.14%)
Mar 26, 2004
22.33
22.55
21.73
22.12
8,452,200
-0.26(-1.16%)
Mar 25, 2004
20.20
22.45
20.08
22.38
16,437,200
+2.37(+11.84%)
Mar 24, 2004
21.56
22.11
19.52
20.01
42,345,000
+0.60(+3.09%)
Mar 23, 2004
19.24
19.51
18.50
19.41
14,512,700
+1.08(+5.89%)
Mar 22, 2004
19.30
19.37
18.03
18.33
5,604,400
-0.89(-4.63%)
Mar 19, 2004
18.80
19.70
18.62
19.22
4,921,200
+0.35(+1.85%)
Mar 18, 2004
18.38
18.92
18.24
18.87
3,099,000
+0.50(+2.72%)
Mar 17, 2004
18.13
18.56
18.02
18.37
3,052,500
+0.44(+2.45%)
Mar 16, 2004
17.78
18.40
17.65
17.93
3,405,600
+0.31(+1.76%)
Mar 15, 2004
17.88
18.30
17.54
17.62
2,065,100
-0.40(-2.22%)
Mar 12, 2004
17.74
18.49
17.67
18.02
4,831,800
-0.07(-0.39%)
Mar 11, 2004
17.60
18.90
17.37
18.09
7,732,200
+0.61(+3.49%)
Mar 10, 2004
17.83
18.00
17.30
17.48
3,666,200
-0.28(-1.58%)
Mar 09, 2004
18.31
18.54
17.70
17.76
3,342,200
-0.54(-2.95%)
Mar 08, 2004
19.17
19.31
18.25
18.30
2,369,000
-0.60(-3.17%)
Mar 05, 2004
18.89
19.60
18.64
18.90
4,512,600
-0.32(-1.66%)
Mar 04, 2004
18.09
19.31
18.01
19.22
5,867,500
+1.18(+6.54%)
Mar 03, 2004
18.57
18.70
17.58
18.04
4,135,800
-0.56(-3.01%)
Mar 02, 2004
18.57
18.66
18.35
18.60
3,975,100
+0.04(+0.22%)
Mar 01, 2004
18.18
18.66
18.05
18.56
3,221,000
+0.47(+2.60%)
Feb 27, 2004
17.70
18.25
17.66
18.09
4,263,400
+0.54(+3.08%)
Feb 26, 2004
17.31
17.86
17.10
17.55
3,087,400
+0.24(+1.39%)
Feb 25, 2004
16.75
17.50
16.74
17.31
3,397,400
+0.39(+2.30%)
Feb 24, 2004
17.13
17.15
16.62
16.92
3,405,000
-0.18(-1.05%)
Feb 23, 2004
17.75
18.00
17.09
17.10
3,864,700
-0.43(-2.45%)
Feb 20, 2004
17.80
17.93
17.14
17.53
4,065,300
-0.20(-1.13%)
Feb 19, 2004
18.27
18.46
17.65
17.73
2,966,700
-0.47(-2.58%)
Feb 18, 2004
18.47
18.55
17.95
18.20
2,232,700
-0.39(-2.10%)
Feb 17, 2004
18.63
18.64
18.35
18.59
1,418,400
+0.28(+1.53%)
Feb 13, 2004
18.78
18.79
17.95
18.31
2,996,300
-0.32(-1.72%)
Feb 12, 2004
18.76
19.00
18.47
18.63
2,407,400
-0.24(-1.27%)
Feb 11, 2004
17.97
18.91
17.90
18.87
5,011,600
+1.00(+5.60%)
Feb 10, 2004
18.11
18.25
17.69
17.87
2,859,500
-0.35(-1.92%)
Feb 09, 2004
18.51
18.57
18.15
18.22
1,910,200
-0.20(-1.09%)
Feb 06, 2004
18.00
18.46
17.81
18.42
3,054,900
+0.61(+3.43%)
Feb 05, 2004
17.46
18.11
17.39
17.81
3,014,600
+0.35(+2.00%)
Feb 04, 2004
17.33
17.81
17.26
17.46
4,778,500
-0.39(-2.18%)
Feb 03, 2004
18.00
18.21
17.68
17.85
5,829,200
-0.46(-2.51%)
Feb 02, 2004
17.50
18.85
17.46
18.31
10,993,700
-0.99(-5.13%)
Jan 30, 2004
19.03
19.62
19.00
19.30
2,636,100
+0.12(+0.63%)
Jan 29, 2004
19.51
19.98
18.50
19.18
5,810,000
-0.52(-2.64%)
Jan 28, 2004
20.62
20.69
19.42
19.70
3,813,900
-0.60(-2.96%)
Jan 27, 2004
20.55
20.90
20.25
20.30
2,853,300
-0.53(-2.54%)
Jan 26, 2004
20.39
21.06
20.20
20.83
4,494,400
+0.43(+2.11%)
Jan 23, 2004
20.50
20.66
20.00
20.40
3,766,900
-0.01(-0.05%)
Jan 22, 2004
21.18
21.88
20.23
20.41
5,934,000
-0.82(-3.86%)
Jan 21, 2004
19.99
21.36
19.85
21.23
8,215,300
+1.16(+5.78%)
Jan 20, 2004
20.99
21.12
19.95
20.07
5,815,500
-0.42(-2.05%)
Jan 16, 2004
20.10
20.73
19.80
20.49
5,423,500
+0.66(+3.33%)
Jan 15, 2004
19.91
20.05
19.49
19.83
3,786,437
-0.21(-1.05%)
Jan 14, 2004
20.31
20.42
19.83
20.04
4,267,199
+0.04(+0.21%)
Jan 13, 2004
20.70
20.94
19.80
20.00
7,055,102
-0.69(-3.34%)
Jan 12, 2004
21.10
21.73
20.37
20.69
9,738,096
+0.30(+1.47%)
Jan 09, 2004
19.48
21.19
19.23
20.39
16,011,772
+1.30(+6.81%)
Jan 08, 2004
18.65
19.28
18.57
19.09
10,684,620
+0.50(+2.69%)
Jan 07, 2004
18.54
18.75
18.28
18.59
11,859,097
-0.11(-0.59%)
Jan 06, 2004
18.73
19.24
18.40
18.70
11,903,300
-0.87(-4.45%)
Jan 05, 2004
18.59
19.89
18.51
19.57
7,792,200
+1.20(+6.53%)
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
.