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 31, 2012
49.51
50.27
49.06
49.17
1,362,780
-1.10(-2.19%)
Oct 26, 2012
50.00
50.27
50.27
50.27
2,036,400
+0.24(+0.48%)
Oct 25, 2012
51.82
51.87
49.69
50.03
2,796,674
-1.21(-2.36%)
Oct 24, 2012
52.34
52.80
50.65
51.24
1,751,572
-0.66(-1.27%)
Oct 23, 2012
50.26
52.07
49.92
51.90
2,530,349
+1.17(+2.31%)
Oct 19, 2012
52.02
52.12
50.50
50.73
2,723,423
-1.52(-2.91%)
Oct 18, 2012
52.10
52.91
51.44
52.25
2,819,463
+0.04(+0.08%)
Oct 17, 2012
53.78
53.97
51.92
52.21
3,518,525
-2.45(-4.48%)
Oct 16, 2012
54.26
54.96
53.92
54.66
1,581,826
+0.33(+0.61%)
Oct 15, 2012
53.95
54.40
53.41
54.33
1,124,500
+0.64(+1.19%)
Oct 12, 2012
53.83
54.45
53.32
53.69
1,040,765
-0.08(-0.15%)
Oct 11, 2012
54.28
54.58
53.64
53.77
1,260,609
-0.09(-0.17%)
Oct 10, 2012
53.97
54.39
52.93
53.86
2,105,623
-0.14(-0.26%)
Oct 09, 2012
54.41
54.50
53.09
54.00
1,501,007
-0.41(-0.75%)
Oct 08, 2012
54.87
55.52
54.31
54.41
1,183,517
-0.80(-1.45%)
Oct 05, 2012
56.19
56.55
54.93
55.21
956,203
-0.59(-1.06%)
Oct 04, 2012
55.06
55.94
54.42
55.80
1,825,296
+0.01(+0.02%)
Oct 03, 2012
55.75
56.16
55.46
55.79
1,544,580
+0.33(+0.60%)
Oct 02, 2012
55.55
55.94
54.83
55.46
1,175,937
+0.24(+0.43%)
Oct 01, 2012
57.17
57.30
54.80
55.22
2,755,924
-1.72(-3.02%)
Sep 28, 2012
56.20
57.19
55.98
56.94
2,380,906
+0.30(+0.53%)
Sep 27, 2012
55.06
56.71
54.69
56.64
1,846,952
+1.98(+3.62%)
Sep 26, 2012
55.19
55.66
53.67
54.66
2,301,097
-0.42(-0.76%)
Sep 25, 2012
55.08
57.06
55.00
55.08
5,046,469
-2.46(-4.28%)
Sep 24, 2012
57.81
57.81
56.73
57.54
3,652,881
-0.10(-0.17%)
Sep 21, 2012
57.68
58.42
57.59
57.64
3,310,669
+0.80(+1.41%)
Sep 20, 2012
57.21
57.50
56.56
56.84
2,349,397
-0.74(-1.29%)
Sep 19, 2012
57.37
57.90
56.98
57.58
1,703,546
+0.37(+0.65%)
Sep 18, 2012
58.38
58.62
56.95
57.21
2,850,116
-1.41(-2.41%)
Sep 17, 2012
59.04
59.39
58.40
58.62
2,150,759
-1.38(-2.30%)
Sep 14, 2012
59.54
60.00
59.20
60.00
1,884,491
+1.01(+1.71%)
Sep 13, 2012
58.08
59.20
57.62
58.99
2,468,722
+1.67(+2.91%)
Sep 12, 2012
57.40
57.64
56.82
57.32
2,692,770
+0.14(+0.24%)
Sep 11, 2012
58.34
58.60
57.15
57.18
2,607,520
-1.24(-2.12%)
Sep 10, 2012
58.75
59.14
58.36
58.42
1,051,889
-0.73(-1.23%)
Sep 07, 2012
59.02
59.70
58.66
59.15
1,533,551
+0.05(+0.08%)
Sep 06, 2012
57.40
59.14
57.26
59.10
2,299,560
+2.11(+3.70%)
Sep 05, 2012
57.12
57.24
56.53
56.99
1,229,873
-0.04(-0.07%)
Sep 04, 2012
56.12
57.28
55.68
57.03
1,603,955
+0.99(+1.77%)
Aug 31, 2012
56.48
56.77
55.40
56.04
1,302,359
+0.15(+0.27%)
Aug 30, 2012
56.61
56.90
55.64
55.89
1,447,031
-1.14(-2.00%)
Aug 29, 2012
57.12
57.29
56.44
57.03
1,134,625
-0.22(-0.38%)
Aug 27, 2012
58.05
58.13
56.85
57.25
1,362,586
-0.52(-0.90%)
Aug 24, 2012
57.44
58.06
56.75
57.77
1,813,173
+0.04(+0.07%)
Aug 23, 2012
58.10
58.60
57.37
57.73
1,403,049
-0.67(-1.15%)
Aug 22, 2012
57.97
58.65
57.78
58.40
1,002,848
+0.33(+0.57%)
Aug 21, 2012
58.60
59.19
57.80
58.07
1,450,868
-0.47(-0.80%)
Aug 20, 2012
59.19
59.37
57.88
58.54
2,053,849
-0.88(-1.48%)
Aug 17, 2012
58.67
59.49
58.31
59.42
2,278,878
+1.18(+2.03%)
Aug 16, 2012
56.01
58.52
56.01
58.24
2,361,026
+2.52(+4.52%)
Aug 15, 2012
55.17
56.13
55.17
55.72
1,736,868
+0.59(+1.07%)
Aug 14, 2012
56.74
56.81
55.03
55.13
1,983,685
-1.26(-2.23%)
Aug 13, 2012
56.99
57.10
55.77
56.39
1,745,535
-0.65(-1.14%)
Aug 10, 2012
57.72
57.89
56.72
57.04
2,131,651
-0.79(-1.37%)
Aug 09, 2012
58.00
58.39
57.39
57.83
1,468,462
-0.45(-0.77%)
Aug 08, 2012
57.83
58.61
57.55
58.28
1,674,671
+0.46(+0.80%)
Aug 07, 2012
56.77
58.74
56.63
57.82
1,800,056
+1.09(+1.92%)
Aug 06, 2012
55.62
56.83
55.31
56.73
1,530,240
+1.23(+2.22%)
Aug 03, 2012
54.16
55.56
53.66
55.50
1,185,866
+2.49(+4.70%)
Aug 02, 2012
52.42
54.39
51.95
53.01
1,159,396
+0.00(+0.00%)
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
.