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 (%)
Jan 31, 2011
41.10
41.37
40.92
41.32
2,784,702
+0.26(+0.63%)
Jan 28, 2011
41.43
41.75
40.51
41.06
3,073,669
-0.32(-0.77%)
Jan 27, 2011
42.16
43.00
41.26
41.38
3,611,163
-0.81(-1.92%)
Jan 26, 2011
41.14
42.40
41.13
42.19
4,528,883
+2.19(+5.47%)
Jan 25, 2011
41.68
41.80
39.84
40.00
5,130,821
-2.08(-4.94%)
Jan 24, 2011
42.72
42.72
41.94
42.08
2,729,841
-0.68(-1.59%)
Jan 21, 2011
43.47
43.75
42.60
42.76
2,052,159
-0.52(-1.20%)
Jan 20, 2011
45.13
45.15
42.95
43.28
3,275,578
-2.29(-5.03%)
Jan 19, 2011
45.87
46.46
45.21
45.57
1,791,418
-0.16(-0.35%)
Jan 18, 2011
45.65
46.18
45.30
45.73
890,750
-0.13(-0.28%)
Jan 14, 2011
45.57
45.86
44.94
45.86
1,303,123
+0.32(+0.70%)
Jan 13, 2011
46.06
46.12
45.36
45.54
1,037,750
-0.52(-1.13%)
Jan 12, 2011
46.66
46.66
45.94
46.06
1,296,301
-0.24(-0.52%)
Jan 11, 2011
46.62
46.76
46.02
46.30
1,025,413
-0.20(-0.43%)
Jan 10, 2011
45.34
46.52
44.84
46.50
1,397,697
+0.79(+1.73%)
Jan 07, 2011
46.20
46.35
45.08
45.71
1,682,227
-0.54(-1.17%)
Jan 06, 2011
46.44
46.71
46.02
46.25
1,141,682
-0.30(-0.64%)
Jan 05, 2011
46.02
46.83
45.75
46.55
980,168
+0.40(+0.87%)
Jan 04, 2011
46.59
46.77
45.98
46.15
1,981,378
-0.41(-0.88%)
Jan 03, 2011
46.06
46.89
46.05
46.56
1,684,032
+0.91(+1.99%)
Dec 31, 2010
46.24
46.24
45.50
45.65
945,369
-0.60(-1.30%)
Dec 30, 2010
46.39
46.58
46.19
46.25
747,280
-0.37(-0.79%)
Dec 29, 2010
46.24
46.76
45.95
46.62
968,792
+0.55(+1.19%)
Dec 28, 2010
46.21
46.28
45.67
46.07
1,077,802
-0.05(-0.11%)
Dec 27, 2010
46.47
46.57
45.57
46.12
1,093,639
-0.39(-0.84%)
Dec 23, 2010
46.96
47.20
46.34
46.51
1,483,675
-0.19(-0.41%)
Dec 22, 2010
47.15
47.83
45.27
46.70
5,794,403
-1.18(-2.46%)
Dec 21, 2010
48.01
48.30
47.50
47.88
3,514,693
-0.04(-0.08%)
Dec 20, 2010
48.44
48.48
47.48
47.92
3,089,423
+0.09(+0.19%)
Dec 17, 2010
48.10
48.50
47.80
47.83
4,196,121
-0.36(-0.75%)
Dec 16, 2010
47.28
48.31
47.05
48.19
2,546,314
+0.94(+1.99%)
Dec 15, 2010
47.75
48.09
47.17
47.25
1,895,346
-0.43(-0.90%)
Dec 14, 2010
48.41
48.51
47.54
47.68
2,136,924
-0.77(-1.59%)
Dec 13, 2010
48.42
48.78
48.01
48.45
1,702,143
+0.18(+0.37%)
Dec 10, 2010
47.89
48.49
47.64
48.27
1,994,320
+0.56(+1.17%)
Dec 09, 2010
48.51
48.51
47.51
47.71
2,272,725
-0.28(-0.58%)
Dec 08, 2010
48.28
48.44
47.55
47.99
1,821,055
+0.49(+1.03%)
Dec 07, 2010
48.27
49.00
47.17
47.50
2,721,134
+0.58(+1.24%)
Dec 06, 2010
47.27
47.39
46.71
46.92
1,364,461
-0.53(-1.12%)
Dec 03, 2010
46.59
47.64
46.45
47.45
1,825,020
+0.52(+1.11%)
Dec 02, 2010
46.44
47.07
46.27
46.93
3,026,391
+0.70(+1.51%)
Dec 01, 2010
44.33
46.25
44.21
46.23
3,673,455
+2.73(+6.28%)
Nov 30, 2010
42.59
43.63
42.39
43.50
2,324,956
+0.46(+1.07%)
Nov 29, 2010
43.09
43.17
42.25
43.04
1,806,684
-0.28(-0.65%)
Nov 26, 2010
42.90
43.43
42.76
43.32
887,882
+0.01(+0.02%)
Nov 24, 2010
42.64
43.31
43.31
43.31
2,241,751
+1.06(+2.51%)
Nov 23, 2010
42.71
43.31
41.94
42.25
2,143,623
-0.42(-0.98%)
Nov 22, 2010
41.96
42.73
41.69
42.67
1,911,045
+0.80(+1.91%)
Nov 19, 2010
41.95
42.92
41.74
41.87
2,202,326
+0.11(+0.26%)
Nov 18, 2010
41.49
42.21
41.34
41.76
1,146,804
+0.83(+2.03%)
Nov 17, 2010
40.92
41.75
40.47
40.93
2,125,842
+0.02(+0.05%)
Nov 16, 2010
41.03
41.15
40.47
40.91
2,364,243
-1.26(-2.99%)
Nov 15, 2010
42.17
42.51
41.25
42.17
1,743,013
+0.21(+0.50%)
Nov 12, 2010
43.27
43.27
41.80
41.96
2,041,711
-1.61(-3.70%)
Nov 11, 2010
43.27
43.74
42.57
43.57
1,628,265
-0.11(-0.25%)
Nov 10, 2010
42.90
43.79
42.55
43.68
1,298,366
+0.74(+1.72%)
Nov 09, 2010
43.15
43.39
42.73
42.94
1,808,467
+0.01(+0.02%)
Nov 08, 2010
42.97
43.47
42.79
42.93
2,088,952
-0.17(-0.39%)
Nov 05, 2010
43.32
43.48
42.80
43.10
1,224,317
-0.33(-0.76%)
Nov 04, 2010
43.44
43.59
42.88
43.43
1,622,160
+0.45(+1.05%)
Nov 03, 2010
43.38
43.39
42.14
42.98
2,149,206
-0.18(-0.42%)
Nov 02, 2010
42.81
43.47
42.70
43.16
1,508,850
+0.60(+1.41%)
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
.