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 (%)
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%)
Jan 02, 2004
19.08
19.10
18.33
18.37
3,353,300
-0.40(-2.13%)
Dec 31, 2003
19.07
19.28
18.65
18.77
2,706,000
-0.11(-0.58%)
Dec 30, 2003
18.97
19.33
18.60
18.88
3,299,422
-0.10(-0.53%)
Dec 29, 2003
19.69
19.98
18.90
18.98
6,787,669
+0.10(+0.53%)
Dec 26, 2003
18.44
18.88
18.35
18.88
1,901,324
+0.57(+3.11%)
Dec 24, 2003
17.83
18.48
17.75
18.31
3,098,386
+0.33(+1.84%)
Dec 23, 2003
18.29
18.73
17.36
17.98
15,672,433
-0.63(-3.39%)
Dec 22, 2003
17.23
19.07
16.97
18.61
16,726,490
+1.12(+6.40%)
Dec 19, 2003
16.05
17.59
15.93
17.49
32,335,812
+3.21(+22.48%)
Dec 18, 2003
13.35
15.19
13.30
14.28
6,798,921
+1.11(+8.43%)
Dec 17, 2003
13.60
13.60
13.01
13.17
2,110,048
-0.52(-3.80%)
Dec 16, 2003
13.26
13.80
13.23
13.69
2,423,720
+0.42(+3.17%)
Dec 15, 2003
13.87
13.93
13.26
13.27
2,376,908
-0.19(-1.41%)
Dec 12, 2003
13.26
13.67
13.12
13.46
3,017,788
+0.10(+0.75%)
Dec 11, 2003
12.42
13.49
12.41
13.36
4,063,100
+1.00(+8.09%)
Dec 10, 2003
12.50
12.67
12.29
12.36
3,409,996
-0.15(-1.20%)
Dec 09, 2003
12.80
13.06
12.35
12.51
2,918,064
+0.19(+1.54%)
Dec 08, 2003
12.08
12.40
11.86
12.32
2,659,086
+0.26(+2.16%)
Dec 05, 2003
12.56
12.48
11.95
12.06
2,820,494
-0.50(-3.98%)
Dec 04, 2003
12.70
12.80
12.31
12.56
1,732,725
-0.10(-0.79%)
Dec 03, 2003
13.18
13.30
12.51
12.66
2,310,848
-0.44(-3.36%)
Dec 02, 2003
13.30
13.32
12.97
13.10
1,569,542
-0.17(-1.26%)
Dec 01, 2003
13.29
13.45
13.07
13.27
1,638,262
-0.05(-0.40%)
Nov 28, 2003
13.11
13.33
13.05
13.32
649,791
+0.14(+1.06%)
Nov 26, 2003
13.35
13.35
12.81
13.18
2,135,601
-0.07(-0.53%)
Nov 25, 2003
13.30
13.45
13.05
13.25
2,029,596
+0.12(+0.91%)
Nov 24, 2003
12.75
13.19
12.67
13.13
2,033,457
+0.60(+4.79%)
Nov 21, 2003
12.56
12.81
12.36
12.53
2,522,111
-0.03(-0.25%)
Nov 20, 2003
11.82
13.04
11.45
12.56
4,664,631
+0.66(+5.56%)
Nov 19, 2003
12.20
12.28
11.70
11.90
2,708,496
-0.29(-2.38%)
Nov 18, 2003
12.26
12.56
12.02
12.19
2,674,817
+0.23(+1.92%)
Nov 17, 2003
12.49
12.50
11.61
11.96
7,309,605
-0.93(-7.21%)
Nov 14, 2003
13.08
13.36
12.81
12.89
3,734,194
-0.12(-0.92%)
Nov 13, 2003
13.38
13.83
12.89
13.01
3,576,934
-0.59(-4.34%)
Nov 12, 2003
13.11
13.66
13.08
13.60
1,808,387
+0.40(+3.03%)
Nov 11, 2003
13.35
13.36
12.94
13.20
2,489,680
-0.16(-1.20%)
Nov 10, 2003
13.51
13.65
13.15
13.36
2,293,461
-0.17(-1.26%)
Nov 07, 2003
14.05
14.10
13.50
13.53
2,574,691
-0.17(-1.23%)
Nov 06, 2003
12.96
13.74
12.95
13.70
5,512,512
+0.75(+5.78%)
Nov 05, 2003
13.00
13.10
12.25
12.95
9,320,428
-0.63(-4.64%)
Nov 04, 2003
14.38
14.74
12.99
13.58
13,582,211
-1.81(-11.76%)
Nov 03, 2003
15.20
15.38
14.89
15.39
2,733,880
+0.38(+2.53%)
Oct 31, 2003
15.16
15.23
14.88
15.01
3,172,669
-0.09(-0.60%)
Oct 30, 2003
14.83
15.44
14.88
15.10
4,318,020
+0.27(+1.82%)
Oct 29, 2003
13.95
15.09
13.84
14.83
7,397,819
+0.97(+7.00%)
Oct 28, 2003
13.81
13.90
13.56
13.86
2,195,708
+0.18(+1.32%)
Oct 27, 2003
13.99
14.02
13.55
13.68
4,664,500
+0.21(+1.56%)
Oct 24, 2003
13.01
13.50
12.90
13.47
2,769,800
+0.37(+2.82%)
Oct 23, 2003
12.60
13.10
12.15
13.10
3,055,300
+0.29(+2.26%)
Oct 22, 2003
13.30
13.57
12.56
12.81
4,047,700
-0.54(-4.04%)
Oct 21, 2003
13.07
13.51
13.00
13.35
4,166,797
+0.25(+1.91%)
Oct 20, 2003
12.88
13.56
12.88
13.10
4,356,271
+0.19(+1.47%)
Oct 17, 2003
12.95
13.05
12.60
12.91
2,806,470
-0.11(-0.85%)
Oct 16, 2003
12.67
13.05
12.30
13.02
3,484,561
+0.17(+1.33%)
Oct 15, 2003
13.16
13.30
12.77
12.85
2,906,921
-0.15(-1.15%)
Oct 14, 2003
12.98
13.48
12.74
13.00
7,742,118
+0.03(+0.23%)
Oct 13, 2003
11.19
13.18
11.10
12.97
13,280,638
+2.19(+20.32%)
Oct 10, 2003
11.11
11.14
10.70
10.78
2,072,545
-0.25(-2.27%)
Oct 09, 2003
11.03
11.19
10.82
11.03
2,446,062
+0.19(+1.75%)
Oct 08, 2003
11.14
11.14
10.75
10.84
1,995,791
-0.15(-1.36%)
Oct 07, 2003
10.75
11.12
10.50
10.99
3,460,050
+0.18(+1.67%)
Oct 06, 2003
10.41
10.93
10.40
10.81
2,381,938
+0.36(+3.44%)
Oct 03, 2003
11.00
11.20
10.33
10.45
4,678,152
-0.11(-1.04%)
Oct 02, 2003
10.12
10.79
10.11
10.56
3,951,512
+0.51(+5.07%)
Oct 01, 2003
10.29
10.44
9.660
10.05
3,186,045
+0.05(+0.50%)
Sep 30, 2003
9.520
10.45
9.490
10.00
5,040,047
+0.37(+3.84%)
Sep 29, 2003
9.750
9.850
9.490
9.630
2,487,601
+0.02(+0.21%)
Sep 26, 2003
9.590
9.860
9.290
9.610
2,873,913
-0.17(-1.74%)
Sep 25, 2003
10.02
10.02
9.590
9.780
3,981,076
-0.37(-3.65%)
Sep 24, 2003
10.75
10.95
10.15
10.15
8,112,628
-0.49(-4.61%)
Sep 23, 2003
10.41
10.67
10.15
10.64
8,032,757
+0.44(+4.31%)
Sep 22, 2003
9.770
10.51
9.600
10.20
11,588,829
+0.32(+3.24%)
Sep 19, 2003
9.120
10.07
9.080
9.880
19,073,000
+1.48(+17.62%)
Sep 18, 2003
8.680
8.700
8.360
8.400
2,311,782
-0.10(-1.18%)
Sep 17, 2003
8.300
8.650
8.260
8.500
1,930,083
+0.24(+2.91%)
Sep 16, 2003
8.610
8.650
8.200
8.260
1,955,462
-0.30(-3.50%)
Sep 15, 2003
8.300
8.700
8.250
8.560
1,666,900
+0.22(+2.64%)
Sep 12, 2003
8.370
8.380
8.150
8.340
1,149,600
-0.12(-1.42%)
Sep 11, 2003
8.140
8.590
8.130
8.460
1,810,900
+0.26(+3.17%)
Sep 10, 2003
8.350
8.430
8.090
8.200
2,381,700
-0.38(-4.43%)
Sep 09, 2003
8.910
8.980
8.440
8.580
2,783,100
-0.13(-1.49%)
Sep 08, 2003
8.230
8.750
8.160
8.710
4,642,400
+0.60(+7.40%)
Sep 05, 2003
7.850
8.180
7.700
8.110
2,215,700
+0.11(+1.37%)
Sep 04, 2003
7.800
8.070
7.640
8.000
2,315,800
+0.10(+1.28%)
Sep 03, 2003
7.300
7.950
7.300
7.899
4,041,900
+0.62(+8.50%)
Sep 02, 2003
7.330
7.340
7.250
7.280
1,115,100
+0.03(+0.41%)
Aug 29, 2003
7.190
7.310
7.180
7.250
617,800
+0.00(+0.00%)
Aug 28, 2003
7.260
7.290
7.120
7.250
650,200
+0.11(+1.54%)
Aug 27, 2003
6.850
7.190
6.850
7.140
657,800
+0.17(+2.44%)
Aug 26, 2003
6.820
7.090
6.750
6.970
1,035,500
+0.09(+1.31%)
Aug 25, 2003
7.010
7.030
6.800
6.880
475,600
-0.11(-1.57%)
Aug 22, 2003
7.220
7.290
6.980
6.990
1,213,800
-0.19(-2.65%)
Aug 21, 2003
7.250
7.410
7.100
7.180
1,257,400
-0.02(-0.28%)
Aug 20, 2003
7.030
7.240
6.950
7.200
1,181,900
+0.17(+2.42%)
Aug 19, 2003
7.100
7.120
6.880
7.030
1,658,900
-0.07(-0.99%)
Aug 18, 2003
6.910
7.130
6.800
7.100
1,432,800
+0.35(+5.19%)
Aug 15, 2003
6.620
6.790
6.520
6.750
391,500
-0.01(-0.15%)
Aug 14, 2003
6.740
6.840
6.630
6.760
464,400
-0.02(-0.29%)
Aug 13, 2003
6.790
6.790
6.550
6.780
692,600
+0.12(+1.80%)
Aug 12, 2003
6.570
6.700
6.440
6.660
648,500
+0.12(+1.83%)
Aug 11, 2003
6.520
6.600
6.400
6.540
772,600
+0.15(+2.35%)
Aug 08, 2003
6.440
6.580
6.350
6.390
1,045,900
+0.03(+0.47%)
Aug 07, 2003
6.710
6.740
6.300
6.360
1,715,500
-0.24(-3.64%)
Aug 06, 2003
6.510
6.950
6.250
6.600
2,517,300
-0.05(-0.75%)
Aug 05, 2003
6.650
6.990
6.590
6.650
1,562,000
+0.00(+0.00%)
Aug 04, 2003
7.030
7.100
6.520
6.650
1,968,300
-0.26(-3.76%)
Aug 01, 2003
6.400
7.010
6.400
6.910
3,821,900
+0.59(+9.34%)
Jul 31, 2003
6.240
6.370
6.099
6.320
2,550,800
+0.32(+5.33%)
Jul 30, 2003
6.200
6.250
5.950
6.000
2,461,600
-0.21(-3.38%)
Jul 29, 2003
6.320
6.400
6.160
6.210
2,778,300
-0.16(-2.51%)
Jul 28, 2003
6.640
6.640
6.130
6.370
3,091,300
-0.30(-4.50%)
Jul 25, 2003
6.770
6.770
6.450
6.670
1,032,900
-0.03(-0.45%)
Jul 24, 2003
6.650
6.860
6.500
6.700
1,925,100
+0.06(+0.90%)
Jul 23, 2003
6.790
6.850
6.550
6.640
773,100
-0.12(-1.78%)
Jul 22, 2003
6.890
6.940
6.710
6.760
1,289,000
-0.01(-0.15%)
Jul 21, 2003
7.180
7.250
6.730
6.770
1,373,600
-0.40(-5.58%)
Jul 18, 2003
7.110
7.180
6.910
7.170
544,000
+0.25(+3.61%)
Jul 17, 2003
7.200
7.210
6.920
6.920
1,621,300
-0.42(-5.72%)
Jul 16, 2003
7.730
7.800
7.240
7.340
1,610,400
-0.35(-4.55%)
Jul 15, 2003
7.840
7.872
7.590
7.690
937,400
-0.17(-2.16%)
Jul 14, 2003
7.840
7.950
7.600
7.860
1,108,900
+0.17(+2.21%)
Jul 11, 2003
7.850
7.850
7.640
7.690
876,800
-0.15(-1.91%)
Jul 10, 2003
8.000
8.190
7.700
7.840
1,892,000
-0.46(-5.54%)
Jul 09, 2003
7.710
8.330
7.700
8.300
2,817,100
+0.56(+7.24%)
Jul 08, 2003
7.700
7.800
7.640
7.740
1,322,700
-0.09(-1.15%)
Jul 07, 2003
7.790
7.900
7.660
7.830
1,858,500
+0.05(+0.64%)
Jul 03, 2003
7.630
7.800
7.600
7.780
754,600
-0.01(-0.13%)
Jul 02, 2003
7.870
7.930
7.620
7.790
3,432,100
-0.10(-1.27%)
Jul 01, 2003
7.500
7.980
7.350
7.890
1,474,500
+0.26(+3.41%)
Jun 30, 2003
7.850
7.870
7.350
7.630
3,657,490
-0.22(-2.80%)
Jun 27, 2003
8.090
8.130
7.750
7.850
1,622,000
-0.11(-1.38%)
Jun 26, 2003
7.950
8.030
7.750
7.960
1,650,200
+0.12(+1.53%)
Jun 25, 2003
7.550
8.000
7.510
7.840
2,251,600
+0.39(+5.22%)
Jun 24, 2003
7.200
7.570
7.150
7.451
1,708,000
+0.26(+3.63%)
Jun 23, 2003
7.500
7.580
7.100
7.190
1,579,900
-0.28(-3.75%)
Jun 20, 2003
7.500
7.700
7.390
7.470
2,801,600
-0.23(-2.99%)
Jun 19, 2003
8.300
8.310
7.563
7.700
4,344,000
-0.57(-6.89%)
Jun 18, 2003
8.590
8.680
8.100
8.270
8,283,700
+0.18(+2.22%)
Jun 17, 2003
8.040
8.090
7.740
8.090
3,521,500
+0.01(+0.12%)
Jun 16, 2003
8.230
8.300
7.940
8.080
2,052,200
-0.13(-1.58%)
Jun 13, 2003
8.260
8.400
8.140
8.210
1,800,800
+0.05(+0.61%)
Jun 12, 2003
8.410
8.450
8.020
8.160
1,412,300
+0.07(+0.87%)
Jun 11, 2003
8.040
8.100
7.750
8.090
2,011,000
+0.06(+0.75%)
Jun 10, 2003
8.090
8.340
7.924
8.030
1,954,900
-0.01(-0.12%)
Jun 09, 2003
8.590
8.600
7.800
8.040
2,149,400
-0.23(-2.78%)
Jun 06, 2003
9.160
9.250
8.190
8.270
4,616,500
-0.43(-4.94%)
Jun 05, 2003
8.350
8.740
8.100
8.700
7,499,900
+0.78(+9.86%)
Jun 04, 2003
7.330
7.995
7.250
7.919
3,066,700
+0.67(+9.23%)
Jun 03, 2003
7.210
7.450
7.180
7.250
749,800
+0.05(+0.69%)
Jun 02, 2003
7.480
7.580
7.200
7.200
1,263,900
-0.25(-3.36%)
May 30, 2003
7.530
7.540
7.270
7.450
1,271,000
+0.04(+0.54%)
May 29, 2003
7.210
7.500
7.170
7.410
1,236,600
+0.16(+2.21%)
May 28, 2003
7.310
7.640
7.170
7.250
1,447,700
-0.01(-0.14%)
May 27, 2003
6.800
7.320
6.750
7.260
1,313,400
+0.35(+5.07%)
May 23, 2003
6.920
6.950
6.810
6.910
583,200
-0.02(-0.29%)
May 22, 2003
6.720
6.950
6.650
6.930
1,139,100
+0.25(+3.74%)
May 21, 2003
6.950
6.960
6.610
6.680
1,121,700
-0.28(-4.02%)
May 20, 2003
6.980
7.170
6.920
6.960
761,200
-0.02(-0.29%)
May 19, 2003
7.150
7.300
6.860
6.980
1,861,100
-0.12(-1.69%)
May 16, 2003
6.930
7.380
6.870
7.100
1,125,800
+0.04(+0.57%)
May 15, 2003
7.060
7.210
6.960
7.060
906,700
+0.01(+0.14%)
May 14, 2003
7.400
7.650
6.960
7.050
1,723,600
-0.31(-4.21%)
May 13, 2003
6.980
7.430
6.940
7.360
1,372,800
+0.24(+3.37%)
May 12, 2003
6.700
7.140
6.630
7.120
1,748,500
+0.44(+6.59%)
May 09, 2003
6.680
6.770
6.570
6.680
487,400
+0.04(+0.60%)
May 08, 2003
6.730
6.870
6.560
6.640
714,100
-0.10(-1.48%)
May 07, 2003
6.700
6.800
6.550
6.740
1,021,600
+0.01(+0.15%)
May 06, 2003
6.300
6.800
6.270
6.730
1,568,500
+0.37(+5.82%)
May 05, 2003
6.120
6.470
6.120
6.360
1,017,000
+0.24(+3.92%)
May 02, 2003
5.970
6.200
5.950
6.120
1,105,400
+0.15(+2.51%)
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
.