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 (%)
Feb 28, 2019
182.40
182.61
182.06
182.60
1,294,446
+0.14(+0.08%)
Feb 27, 2019
182.11
182.53
181.95
182.46
764,223
+0.21(+0.12%)
Feb 26, 2019
182.34
182.84
182.02
182.25
1,095,225
-0.15(-0.08%)
Feb 25, 2019
183.54
183.54
182.00
182.40
1,148,499
-0.43(-0.24%)
Feb 22, 2019
183.00
183.25
182.57
182.83
965,300
-0.07(-0.04%)
Feb 21, 2019
182.25
182.95
181.92
182.90
1,037,046
+0.59(+0.32%)
Feb 20, 2019
181.75
182.42
181.61
182.31
1,238,254
+0.50(+0.28%)
Feb 19, 2019
181.00
182.00
180.95
181.81
1,165,543
+0.83(+0.46%)
Feb 15, 2019
180.65
181.44
180.25
180.98
1,406,200
+0.96(+0.53%)
Feb 14, 2019
180.00
180.41
179.76
180.02
1,151,565
+0.04(+0.02%)
Feb 13, 2019
179.53
180.57
179.43
179.98
2,313,502
+0.64(+0.36%)
Feb 12, 2019
179.41
179.82
179.03
179.34
2,013,595
+0.16(+0.09%)
Feb 11, 2019
179.40
179.45
178.85
179.18
1,668,219
-0.19(-0.11%)
Feb 08, 2019
178.80
179.39
178.60
179.37
961,000
+0.25(+0.14%)
Feb 07, 2019
178.70
179.19
178.60
179.12
867,738
+0.31(+0.17%)
Feb 06, 2019
178.49
179.03
178.48
178.81
1,247,079
+0.12(+0.07%)
Feb 05, 2019
178.80
179.05
178.26
178.69
1,500,080
+0.11(+0.06%)
Feb 04, 2019
178.44
178.58
177.97
178.58
1,542,188
+0.20(+0.11%)
Feb 01, 2019
178.00
178.49
177.51
178.38
1,716,100
+0.54(+0.30%)
Jan 31, 2019
176.22
178.12
176.22
177.84
2,156,109
+1.39(+0.79%)
Jan 30, 2019
176.20
176.48
176.05
176.45
1,317,235
+0.25(+0.14%)
Jan 29, 2019
176.00
176.44
176.00
176.20
1,148,685
+0.10(+0.06%)
Jan 28, 2019
176.30
176.50
175.90
176.10
1,660,787
-0.40(-0.23%)
Jan 25, 2019
176.50
176.75
176.26
176.50
1,077,200
+0.15(+0.09%)
Jan 24, 2019
176.35
176.48
175.90
176.35
1,854,306
+0.11(+0.06%)
Jan 23, 2019
175.90
176.50
175.64
176.24
1,445,260
+0.77(+0.44%)
Jan 22, 2019
175.32
175.97
175.07
175.47
3,747,054
-0.04(-0.02%)
Jan 18, 2019
175.90
176.00
175.25
175.51
1,455,600
-0.23(-0.13%)
Jan 17, 2019
175.33
175.97
175.33
175.74
903,333
+0.41(+0.23%)
Jan 16, 2019
175.26
175.98
175.24
175.33
1,710,898
-0.28(-0.16%)
Jan 15, 2019
175.00
175.79
174.85
175.61
1,585,767
+0.76(+0.43%)
Jan 14, 2019
175.60
176.07
174.75
174.85
3,594,166
-1.21(-0.69%)
Jan 11, 2019
174.50
176.08
174.50
176.06
1,644,000
+1.56(+0.89%)
Jan 10, 2019
174.10
174.76
174.02
174.50
2,629,411
+0.40(+0.23%)
Jan 09, 2019
174.70
175.15
174.03
174.10
2,746,970
-0.68(-0.39%)
Jan 08, 2019
174.75
175.36
174.30
174.78
2,706,759
+0.28(+0.16%)
Jan 07, 2019
174.19
175.04
174.00
174.50
1,663,664
+0.51(+0.29%)
Jan 04, 2019
174.53
175.16
173.99
173.99
2,225,000
+0.03(+0.02%)
Jan 03, 2019
174.00
175.18
173.73
173.96
2,597,350
-0.22(-0.13%)
Jan 02, 2019
174.91
175.59
173.52
174.18
3,504,105
-1.46(-0.83%)
Dec 31, 2018
174.98
175.64
174.66
175.64
1,109,600
+1.05(+0.60%)
Dec 28, 2018
175.75
175.78
174.50
174.59
1,439,700
-0.80(-0.46%)
Dec 27, 2018
173.50
175.50
173.00
175.39
2,393,774
+1.69(+0.97%)
Dec 26, 2018
173.54
174.01
172.74
173.70
4,322,372
+0.75(+0.43%)
Dec 24, 2018
173.60
174.00
172.80
172.95
1,531,100
-0.52(-0.30%)
Dec 21, 2018
175.50
175.80
173.11
173.47
4,503,200
-1.39(-0.79%)
Dec 20, 2018
175.34
175.70
174.78
174.86
2,721,407
-0.57(-0.32%)
Dec 19, 2018
176.60
176.91
175.08
175.43
4,080,630
-0.57(-0.32%)
Dec 18, 2018
176.16
177.13
175.77
176.00
2,247,140
+0.00(+0.00%)
Dec 17, 2018
176.21
176.39
175.50
176.00
2,547,942
-0.50(-0.28%)
Dec 14, 2018
176.80
177.26
176.25
176.50
2,122,500
-0.32(-0.18%)
Dec 13, 2018
177.07
177.79
176.77
176.82
2,148,302
+0.08(+0.05%)
Dec 12, 2018
177.32
177.37
176.70
176.74
2,076,041
+0.21(+0.12%)
Dec 11, 2018
177.65
177.65
176.00
176.53
2,132,771
-0.47(-0.27%)
Dec 10, 2018
177.20
177.52
176.50
177.00
2,665,198
-0.10(-0.06%)
Dec 07, 2018
178.15
178.27
177.00
177.10
1,638,000
-1.15(-0.65%)
Dec 06, 2018
177.20
178.36
177.00
178.25
2,063,209
+0.40(+0.22%)
Dec 04, 2018
178.29
178.35
177.22
177.85
1,587,900
-0.51(-0.29%)
Dec 03, 2018
179.01
179.04
176.92
178.36
2,572,818
-0.20(-0.11%)
Nov 30, 2018
177.85
179.49
177.52
178.56
2,460,000
+0.67(+0.38%)
Nov 29, 2018
177.52
178.26
177.30
177.89
1,726,631
-0.16(-0.09%)
Nov 28, 2018
177.27
178.17
176.93
178.05
1,910,352
+1.32(+0.75%)
Nov 27, 2018
176.93
177.71
176.73
176.73
2,742,830
-0.24(-0.14%)
Nov 26, 2018
175.60
177.55
175.51
176.97
3,471,504
+1.82(+1.04%)
Nov 23, 2018
173.42
175.25
173.35
175.15
1,142,900
+2.05(+1.18%)
Nov 21, 2018
173.10
173.10
173.10
0
-0.36(-0.21%)
Nov 20, 2018
172.66
173.77
172.61
173.46
2,282,387
+0.10(+0.06%)
Nov 19, 2018
173.50
173.70
173.23
173.36
2,567,591
-0.14(-0.08%)
Nov 16, 2018
173.54
173.99
173.35
173.50
2,959,800
-0.32(-0.18%)
Nov 15, 2018
173.20
174.30
173.09
173.82
2,230,229
+0.51(+0.29%)
Nov 14, 2018
173.43
174.17
173.20
173.31
2,300,879
+0.36(+0.21%)
Nov 13, 2018
173.47
173.50
172.91
172.95
3,674,221
+0.07(+0.04%)
Nov 12, 2018
173.42
173.90
172.75
172.88
3,323,734
-0.87(-0.50%)
Nov 09, 2018
173.30
174.29
173.30
173.75
1,973,800
+0.11(+0.06%)
Nov 08, 2018
173.24
174.03
172.95
173.64
2,788,813
+0.01(+0.01%)
Nov 07, 2018
173.79
174.43
173.11
173.63
2,190,093
+0.13(+0.07%)
Nov 06, 2018
173.25
174.75
173.25
173.50
3,515,732
+0.19(+0.11%)
Nov 05, 2018
172.00
174.00
171.30
173.31
3,557,382
+1.07(+0.62%)
Nov 02, 2018
172.19
172.93
171.92
172.24
4,802,300
-0.16(-0.09%)
Nov 01, 2018
171.20
172.77
171.00
172.40
6,253,530
+0.76(+0.44%)
Oct 31, 2018
170.40
171.70
170.00
171.64
4,906,850
+1.64(+0.96%)
Oct 30, 2018
167.84
170.73
167.45
170.00
9,686,348
+0.37(+0.22%)
Oct 29, 2018
174.16
174.48
166.10
169.63
30,815,952
+52.95(+45.38%)
Oct 26, 2018
117.84
119.91
115.31
116.68
1,545,200
-3.84(-3.19%)
Oct 25, 2018
118.23
120.95
117.63
120.52
1,500,108
+3.65(+3.12%)
Oct 24, 2018
122.23
122.35
116.74
116.87
2,120,830
-5.46(-4.46%)
Oct 23, 2018
120.92
123.16
119.66
122.33
1,371,023
+0.43(+0.35%)
Oct 22, 2018
120.77
122.55
119.47
121.90
1,104,040
+1.78(+1.48%)
Oct 19, 2018
122.56
123.81
119.63
120.12
1,465,900
-1.73(-1.42%)
Oct 18, 2018
124.21
124.33
120.86
121.85
1,509,638
-2.99(-2.40%)
Oct 17, 2018
125.17
125.60
123.32
124.84
1,175,160
-0.76(-0.61%)
Oct 16, 2018
125.05
126.45
124.04
125.60
2,004,659
+2.06(+1.67%)
Oct 15, 2018
122.55
124.99
120.99
123.54
2,437,700
+1.03(+0.84%)
Oct 12, 2018
120.61
122.93
120.18
122.51
1,968,900
+5.13(+4.37%)
Oct 11, 2018
117.01
120.00
116.31
117.38
2,585,552
-0.30(-0.25%)
Oct 10, 2018
122.50
122.50
117.56
117.68
2,618,268
-5.10(-4.15%)
Oct 09, 2018
124.07
126.13
121.44
122.78
2,666,973
-2.22(-1.78%)
Oct 08, 2018
126.21
126.57
122.66
125.00
2,347,245
-1.90(-1.50%)
Oct 05, 2018
127.45
129.37
124.76
126.90
2,098,600
-1.07(-0.84%)
Oct 04, 2018
129.50
129.83
127.13
127.97
1,641,527
-2.09(-1.61%)
Oct 03, 2018
129.95
131.09
129.24
130.06
1,158,458
+0.42(+0.32%)
Oct 02, 2018
132.59
132.78
129.19
129.64
2,589,797
-3.39(-2.55%)
Oct 01, 2018
137.06
137.45
132.28
133.03
1,886,983
-3.25(-2.38%)
Sep 28, 2018
133.85
137.06
133.72
136.28
2,228,100
+2.27(+1.69%)
Sep 27, 2018
135.74
137.30
133.83
134.01
2,053,144
-1.71(-1.26%)
Sep 26, 2018
136.11
137.29
134.94
135.72
1,702,153
+0.16(+0.12%)
Sep 25, 2018
134.76
136.47
134.06
135.56
2,168,783
+0.70(+0.52%)
Sep 24, 2018
133.86
135.26
132.51
134.86
2,302,472
+0.24(+0.18%)
Sep 21, 2018
134.38
136.04
133.34
134.62
3,929,600
+0.81(+0.61%)
Sep 20, 2018
135.96
136.05
132.29
133.81
10,034,018
-9.35(-6.53%)
Sep 19, 2018
142.50
143.50
140.04
143.16
3,958,426
+0.45(+0.32%)
Sep 18, 2018
141.69
144.69
140.81
142.71
2,602,742
-1.66(-1.15%)
Sep 17, 2018
148.62
149.19
144.13
144.37
1,542,196
-4.49(-3.02%)
Sep 14, 2018
146.73
149.48
146.73
148.86
2,080,400
+2.00(+1.36%)
Sep 13, 2018
151.29
151.48
145.17
146.86
3,064,798
-5.04(-3.32%)
Sep 12, 2018
151.00
152.15
148.69
151.90
1,134,329
+1.01(+0.67%)
Sep 11, 2018
149.58
152.99
149.13
150.89
1,464,350
+1.12(+0.75%)
Sep 10, 2018
148.17
150.44
147.84
149.77
1,073,324
+1.75(+1.18%)
Sep 07, 2018
145.00
149.10
144.23
148.02
1,058,600
+2.09(+1.43%)
Sep 06, 2018
144.50
146.15
143.13
145.93
1,081,714
+1.65(+1.14%)
Sep 05, 2018
149.46
149.46
143.33
144.28
1,583,124
-5.21(-3.49%)
Sep 04, 2018
147.01
149.63
146.28
149.49
1,725,654
+1.76(+1.19%)
Aug 31, 2018
147.73
147.73
147.73
0
+1.41(+0.96%)
Aug 30, 2018
147.18
147.85
145.11
146.32
1,068,102
-1.48(-1.00%)
Aug 29, 2018
144.02
149.78
143.40
147.80
2,741,871
+3.73(+2.59%)
Aug 28, 2018
142.51
144.18
141.52
144.07
1,717,902
+2.10(+1.48%)
Aug 27, 2018
142.61
143.60
140.87
141.97
1,318,787
+0.34(+0.24%)
Aug 24, 2018
139.50
142.07
139.50
141.63
1,072,500
+2.13(+1.53%)
Aug 23, 2018
140.29
141.22
139.14
139.50
966,046
-0.64(-0.46%)
Aug 22, 2018
140.14
141.00
139.50
140.14
1,350,712
-0.04(-0.03%)
Aug 21, 2018
140.32
141.46
139.97
140.18
881,463
+0.14(+0.10%)
Aug 20, 2018
140.54
140.76
139.00
140.04
1,061,157
-0.11(-0.08%)
Aug 17, 2018
140.78
141.32
138.57
140.15
988,900
-0.64(-0.45%)
Aug 16, 2018
140.00
141.96
140.00
140.79
1,363,253
+1.66(+1.19%)
Aug 15, 2018
142.33
142.65
137.77
139.13
2,807,320
-4.40(-3.07%)
Aug 14, 2018
143.57
144.71
141.90
143.53
1,683,093
+0.13(+0.09%)
Aug 13, 2018
144.76
145.90
143.19
143.40
734,754
-1.38(-0.95%)
Aug 10, 2018
143.33
145.63
143.10
144.78
808,000
+0.06(+0.04%)
Aug 09, 2018
143.07
145.85
143.07
144.72
1,250,379
+1.83(+1.28%)
Aug 08, 2018
142.98
143.56
141.59
142.89
878,321
+0.45(+0.32%)
Aug 07, 2018
143.69
144.50
141.81
142.44
1,335,843
-0.42(-0.29%)
Aug 06, 2018
140.70
143.12
140.39
142.86
1,253,958
+1.86(+1.32%)
Aug 03, 2018
141.49
141.89
139.04
141.00
1,686,300
-0.47(-0.33%)
Aug 02, 2018
140.83
141.79
139.40
141.47
2,407,027
+0.11(+0.08%)
Aug 01, 2018
141.95
143.19
140.70
141.36
1,409,821
+0.13(+0.09%)
Jul 31, 2018
141.45
143.09
138.49
141.23
1,752,803
+0.38(+0.27%)
Jul 30, 2018
145.01
145.31
136.63
140.85
3,113,717
-4.59(-3.16%)
Jul 27, 2018
149.20
149.61
144.40
145.44
1,443,900
-3.92(-2.62%)
Jul 26, 2018
148.22
150.94
147.76
149.36
1,723,910
+0.10(+0.07%)
Jul 25, 2018
146.06
149.47
145.52
149.26
2,402,624
+3.26(+2.23%)
Jul 24, 2018
149.20
150.45
145.05
146.00
2,035,554
-1.73(-1.17%)
Jul 23, 2018
147.12
148.14
146.01
147.73
1,191,540
-0.15(-0.10%)
Jul 20, 2018
146.54
148.85
146.50
147.88
2,813,410
+1.68(+1.15%)
Jul 19, 2018
147.78
148.35
146.05
146.20
1,605,750
-2.28(-1.54%)
Jul 18, 2018
147.84
149.06
147.13
148.48
1,443,242
+0.90(+0.61%)
Jul 17, 2018
145.00
148.22
144.30
147.58
1,775,738
+1.36(+0.93%)
Jul 16, 2018
148.00
148.82
145.90
146.22
1,502,015
-1.41(-0.96%)
Jul 13, 2018
150.00
150.33
146.91
147.63
2,100,713
-2.37(-1.58%)
Jul 12, 2018
145.70
150.74
145.64
150.00
3,920,625
+5.00(+3.45%)
Jul 11, 2018
140.60
145.20
140.25
145.00
2,640,703
+2.94(+2.07%)
Jul 10, 2018
141.34
143.48
140.28
142.06
3,625,286
+2.11(+1.51%)
Jul 09, 2018
137.56
140.04
137.10
139.95
2,491,850
+3.03(+2.21%)
Jul 06, 2018
135.75
137.39
134.85
136.92
1,447,873
+1.36(+1.00%)
Jul 05, 2018
135.59
136.50
134.14
135.56
1,487,122
+0.30(+0.22%)
Jul 03, 2018
135.26
135.26
135.26
0
-1.06(-0.78%)
Jul 02, 2018
133.07
136.62
132.32
136.32
1,868,322
+1.95(+1.45%)
Jun 29, 2018
135.42
137.56
134.23
134.37
2,700,681
-0.32(-0.24%)
Jun 28, 2018
132.28
134.94
130.71
134.69
2,776,159
+1.95(+1.47%)
Jun 27, 2018
139.00
139.50
132.40
132.74
6,312,221
-5.72(-4.13%)
Jun 26, 2018
140.87
141.54
137.90
138.46
4,274,931
-1.31(-0.94%)
Jun 25, 2018
140.33
141.78
137.83
139.77
4,647,518
-2.37(-1.67%)
Jun 22, 2018
143.05
149.00
140.73
142.14
14,469,681
-23.59(-14.23%)
Jun 21, 2018
168.03
170.16
164.91
165.73
3,937,612
-3.49(-2.06%)
Jun 20, 2018
171.11
172.54
169.06
169.22
2,000,884
-1.42(-0.83%)
Jun 19, 2018
172.77
172.98
168.50
170.64
2,332,446
-5.63(-3.19%)
Jun 18, 2018
173.77
176.77
173.64
176.27
994,943
+1.28(+0.73%)
Jun 15, 2018
175.18
175.90
174.99
1,879,575
-0.91(-0.52%)
Jun 14, 2018
175.30
177.70
175.07
175.90
1,471,376
+1.87(+1.07%)
Jun 13, 2018
173.35
175.61
173.01
174.03
1,754,120
+1.02(+0.59%)
Jun 12, 2018
171.00
173.39
170.66
173.01
1,118,462
+2.78(+1.63%)
Jun 11, 2018
171.00
171.33
169.74
170.23
848,429
-0.83(-0.49%)
Jun 08, 2018
168.69
171.16
167.71
171.06
1,126,710
+1.93(+1.14%)
Jun 07, 2018
172.55
172.99
167.57
169.13
1,281,362
-3.36(-1.95%)
Jun 06, 2018
172.49
1,371,575
+0.16(+0.09%)
Jun 05, 2018
170.00
172.46
169.50
172.33
1,601,783
+2.88(+1.70%)
Jun 04, 2018
169.00
170.34
166.11
169.45
1,623,627
+1.55(+0.92%)
Jun 01, 2018
163.90
167.92
163.57
167.90
1,501,185
+5.48(+3.37%)
May 31, 2018
164.50
165.21
161.94
162.42
2,819,493
-1.96(-1.19%)
May 30, 2018
164.76
167.18
164.07
164.38
1,934,836
+1.45(+0.89%)
May 29, 2018
164.51
164.91
161.93
162.93
1,666,963
-2.17(-1.31%)
May 25, 2018
165.10
165.10
165.10
0
+0.01(+0.01%)
May 24, 2018
164.20
165.47
163.06
165.09
1,279,391
+0.83(+0.51%)
May 23, 2018
160.22
164.29
160.01
164.26
1,426,086
+2.85(+1.77%)
May 22, 2018
163.96
164.72
161.03
161.41
1,609,104
-1.58(-0.97%)
May 21, 2018
164.66
165.39
162.33
162.99
1,304,944
-0.29(-0.18%)
May 18, 2018
160.91
163.86
160.91
163.28
1,835,198
+2.20(+1.37%)
May 17, 2018
161.36
161.97
159.62
161.08
1,521,693
-0.88(-0.54%)
May 16, 2018
164.03
164.17
161.15
161.96
2,074,543
-1.60(-0.98%)
May 15, 2018
164.16
164.82
162.51
163.56
2,947,278
-1.19(-0.72%)
May 14, 2018
172.49
173.58
163.79
164.75
2,879,449
-7.72(-4.48%)
May 11, 2018
171.67
172.66
170.81
172.47
1,235,272
+0.99(+0.58%)
May 10, 2018
172.00
173.27
171.04
171.48
1,673,439
+0.32(+0.19%)
May 09, 2018
168.76
171.16
167.01
171.16
1,612,030
+2.56(+1.52%)
May 08, 2018
167.28
168.70
166.71
168.60
1,556,247
-0.16(-0.09%)
May 07, 2018
166.59
169.20
165.85
168.76
1,538,695
+2.66(+1.60%)
May 04, 2018
163.21
167.36
163.18
166.10
1,024,498
+1.97(+1.20%)
May 03, 2018
162.45
165.04
160.86
164.13
1,206,050
+1.53(+0.94%)
May 02, 2018
162.85
164.76
161.67
162.60
1,166,981
-0.54(-0.33%)
May 01, 2018
162.50
163.27
160.76
163.14
1,620,555
+0.08(+0.05%)
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%)
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
.