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 (%)
Oct 29, 2010
42.24
42.49
41.94
42.26
1,533,799
+0.04(+0.09%)
Oct 28, 2010
42.72
42.73
41.22
42.22
2,933,577
-0.24(-0.57%)
Oct 27, 2010
41.01
42.50
41.00
42.46
3,163,755
+1.38(+3.36%)
Oct 25, 2010
40.72
41.33
40.58
41.08
1,822,710
+0.42(+1.03%)
Oct 22, 2010
39.17
40.68
39.03
40.66
2,879,960
+1.51(+3.86%)
Oct 21, 2010
39.13
39.50
38.74
39.15
2,129,470
+0.23(+0.59%)
Oct 20, 2010
38.75
39.22
38.55
38.92
2,095,915
+0.24(+0.62%)
Oct 19, 2010
38.38
39.20
38.00
38.68
3,660,321
-1.14(-2.86%)
Oct 18, 2010
40.03
40.28
39.32
39.82
2,521,661
-0.58(-1.44%)
Oct 15, 2010
39.89
40.51
39.56
40.40
4,113,011
+0.73(+1.84%)
Oct 14, 2010
39.50
39.68
39.05
39.67
1,690,664
+0.26(+0.66%)
Oct 13, 2010
39.44
40.03
39.17
39.41
1,711,298
+0.26(+0.66%)
Oct 12, 2010
38.08
39.35
37.88
39.15
2,656,890
+0.74(+1.93%)
Oct 11, 2010
38.66
39.83
38.30
38.41
2,993,885
-0.26(-0.67%)
Oct 08, 2010
38.67
38.85
37.95
38.67
2,371,627
+0.50(+1.31%)
Oct 07, 2010
38.60
38.75
37.51
38.17
5,192,732
-0.15(-0.39%)
Oct 06, 2010
41.40
41.50
37.33
38.32
10,010,807
-3.18(-7.66%)
Oct 05, 2010
40.94
41.60
40.89
41.50
3,582,277
+0.88(+2.17%)
Oct 04, 2010
41.04
41.20
40.24
40.62
2,118,702
-0.65(-1.57%)
Oct 01, 2010
41.27
41.71
40.95
41.27
2,792,961
+0.27(+0.67%)
Sep 30, 2010
41.00
41.60
40.50
41.00
10,695
-0.03(-0.08%)
Sep 29, 2010
41.22
41.28
40.37
41.03
300
-0.24(-0.58%)
Sep 28, 2010
40.83
41.33
40.16
41.27
5,591
+0.45(+1.10%)
Sep 27, 2010
41.20
41.24
40.34
40.82
2,869,428
-0.44(-1.07%)
Sep 24, 2010
40.77
41.74
40.54
41.26
4,279,616
+1.19(+2.97%)
Sep 23, 2010
40.07
41.48
39.33
40.07
4,756
+3.32(+9.03%)
Sep 22, 2010
38.30
38.72
36.66
36.75
5,691,942
-1.68(-4.37%)
Sep 21, 2010
38.96
39.04
38.00
38.43
3,469,438
-0.55(-1.41%)
Sep 20, 2010
38.45
39.48
38.36
38.98
3,925,383
+0.64(+1.67%)
Sep 17, 2010
38.34
38.46
37.72
38.34
3,992,780
-0.40(-1.03%)
Sep 15, 2010
38.35
38.79
38.01
38.74
2,320,582
+0.14(+0.36%)
Sep 14, 2010
38.39
38.95
38.03
38.60
3,278,328
-0.35(-0.90%)
Sep 13, 2010
37.91
39.08
37.91
38.95
3,623,123
+1.54(+4.12%)
Sep 10, 2010
37.06
37.60
36.98
37.41
1,297,791
+0.43(+1.16%)
Sep 09, 2010
37.51
37.61
36.78
36.98
1,229,791
-0.10(-0.27%)
Sep 08, 2010
37.18
37.53
36.92
37.08
2,554,007
+0.15(+0.41%)
Sep 07, 2010
36.59
37.15
36.49
36.93
201
-0.05(-0.14%)
Sep 03, 2010
36.72
37.36
36.46
36.98
2,350,403
+0.44(+1.20%)
Sep 02, 2010
35.79
36.58
35.68
36.54
206
+0.89(+2.50%)
Sep 01, 2010
35.04
36.44
35.04
35.65
3,961,955
+1.09(+3.15%)
Aug 31, 2010
34.50
34.90
34.22
34.56
3,849
-0.05(-0.14%)
Aug 30, 2010
35.04
35.26
34.59
34.61
1,768,494
-0.55(-1.56%)
Aug 27, 2010
34.70
35.27
34.24
35.16
2,922,733
+0.61(+1.77%)
Aug 26, 2010
34.55
34.75
33.44
34.55
6,130,843
+1.30(+3.91%)
Aug 25, 2010
32.64
33.36
32.55
33.25
3,178,032
+0.24(+0.73%)
Aug 24, 2010
32.25
33.13
31.88
33.01
251
+0.24(+0.73%)
Aug 23, 2010
32.69
33.50
32.56
32.77
3,952,340
+0.23(+0.71%)
Aug 20, 2010
31.14
32.72
31.05
32.54
3,822,961
+1.13(+3.60%)
Aug 19, 2010
31.82
32.10
31.14
31.41
251
-0.38(-1.20%)
Aug 18, 2010
31.81
31.90
31.38
31.79
1,901,498
-0.09(-0.28%)
Aug 17, 2010
31.28
32.08
31.20
31.88
2,413,882
+0.86(+2.77%)
Aug 16, 2010
30.68
31.06
30.29
31.02
2,127,146
+0.09(+0.29%)
Aug 13, 2010
30.93
31.46
30.62
30.93
1,933,142
+0.08(+0.26%)
Aug 12, 2010
31.36
31.36
30.63
30.85
3,695,488
-1.10(-3.44%)
Aug 11, 2010
32.49
32.49
31.73
31.95
2,009,766
-1.18(-3.56%)
Aug 10, 2010
33.02
33.21
32.59
33.13
2,427,108
-0.36(-1.07%)
Aug 09, 2010
33.63
33.81
33.42
33.49
1,675,316
+0.04(+0.12%)
Aug 06, 2010
33.45
33.64
32.57
33.45
2,328,929
+0.20(+0.60%)
Aug 05, 2010
33.54
33.63
32.97
33.25
2,477,881
-0.58(-1.71%)
Aug 04, 2010
32.06
33.99
32.05
33.83
4,461,782
+1.79(+5.59%)
Aug 03, 2010
32.50
32.53
31.88
32.04
2,130,080
-0.58(-1.78%)
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
.