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, 2014
59.09
59.24
58.74
58.92
1,522,280
+0.67(+1.15%)
Oct 30, 2014
56.75
58.42
56.73
58.25
1,835,648
+1.40(+2.46%)
Oct 29, 2014
57.31
57.67
56.65
56.85
1,111,978
-0.52(-0.91%)
Oct 28, 2014
56.37
57.39
56.24
57.37
1,155,928
+1.20(+2.14%)
Oct 27, 2014
55.90
56.02
56.02
56.17
1,096,207
+0.15(+0.27%)
Oct 24, 2014
55.77
56.19
55.20
56.02
1,490,000
+0.51(+0.92%)
Oct 23, 2014
55.28
56.00
55.19
55.51
1,619,437
+0.71(+1.30%)
Oct 22, 2014
56.77
56.77
54.71
54.80
2,586,788
-2.33(-4.08%)
Oct 21, 2014
56.59
57.50
56.35
57.13
1,434,543
+0.79(+1.40%)
Oct 20, 2014
55.24
56.42
54.94
56.34
1,410,849
+0.65(+1.17%)
Oct 17, 2014
55.41
56.55
55.34
55.69
1,669,875
+0.76(+1.38%)
Oct 16, 2014
53.79
55.82
53.73
54.93
1,978,224
+0.06(+0.11%)
Oct 15, 2014
53.38
55.13
52.53
54.87
2,732,082
+0.56(+1.03%)
Oct 14, 2014
54.50
54.93
54.09
54.31
1,740,640
+0.09(+0.17%)
Oct 13, 2014
55.43
55.67
54.19
54.22
2,111,156
-1.28(-2.31%)
Oct 10, 2014
57.91
58.58
55.44
55.50
3,126,487
-2.55(-4.39%)
Oct 09, 2014
58.41
59.15
57.89
58.05
2,394,790
-0.51(-0.87%)
Oct 08, 2014
56.75
58.63
56.38
58.56
2,031,175
+1.88(+3.32%)
Oct 07, 2014
57.57
57.57
56.57
56.68
2,090,781
-1.46(-2.51%)
Oct 06, 2014
58.32
59.31
57.76
58.14
1,794,570
+0.00(+0.00%)
Oct 03, 2014
57.60
59.23
57.60
58.14
3,117,524
+0.76(+1.32%)
Oct 02, 2014
56.90
57.45
56.23
57.38
4,828,996
+0.91(+1.61%)
Oct 01, 2014
56.56
57.00
56.11
56.47
3,654,396
+0.32(+0.57%)
Sep 30, 2014
55.52
56.44
55.36
56.15
1,816,896
+0.66(+1.19%)
Sep 29, 2014
55.01
55.68
54.85
55.49
1,402,563
+0.05(+0.09%)
Sep 26, 2014
56.06
56.08
55.16
55.44
1,735,977
-0.42(-0.75%)
Sep 25, 2014
56.71
56.98
55.74
55.86
1,141,396
-1.04(-1.83%)
Sep 24, 2014
56.29
57.08
56.01
56.90
1,313,401
+0.57(+1.01%)
Sep 23, 2014
56.50
56.88
56.21
56.33
1,828,596
-0.34(-0.60%)
Sep 22, 2014
57.85
57.96
56.30
56.67
2,202,708
-1.26(-2.18%)
Sep 19, 2014
59.69
59.91
55.62
57.93
11,974,979
-2.73(-4.50%)
Sep 18, 2014
61.13
61.40
60.45
60.66
2,245,504
-0.42(-0.69%)
Sep 17, 2014
60.61
61.53
60.28
61.08
1,021,338
+0.35(+0.58%)
Sep 16, 2014
59.55
60.75
59.15
60.73
1,080,777
+1.04(+1.74%)
Sep 15, 2014
60.57
60.70
59.31
59.69
1,120,802
-0.84(-1.39%)
Sep 12, 2014
61.48
61.52
60.44
60.53
1,548,973
-1.15(-1.86%)
Sep 11, 2014
61.06
61.80
60.72
61.68
999,216
+0.39(+0.64%)
Sep 10, 2014
61.21
61.53
60.64
61.29
687,587
+0.48(+0.79%)
Sep 09, 2014
61.48
61.48
60.73
60.81
776,657
-0.58(-0.94%)
Sep 08, 2014
61.19
61.98
60.92
61.39
851,325
+0.32(+0.52%)
Sep 05, 2014
61.18
61.37
60.75
61.07
1,078,842
-0.13(-0.21%)
Sep 04, 2014
61.55
61.74
60.98
61.20
846,649
-0.32(-0.52%)
Sep 03, 2014
61.66
61.84
61.41
61.52
852,258
+0.22(+0.36%)
Sep 02, 2014
61.12
61.43
60.80
61.30
925,319
+0.38(+0.62%)
Aug 29, 2014
60.93
60.92
60.92
60.92
1,199,000
+0.27(+0.45%)
Aug 28, 2014
60.79
60.88
59.81
60.65
1,372,386
-0.42(-0.69%)
Aug 27, 2014
62.04
62.10
60.93
61.07
1,033,092
-0.96(-1.55%)
Aug 26, 2014
61.49
62.19
61.40
62.03
768,452
+0.68(+1.11%)
Aug 25, 2014
62.38
62.40
61.22
61.35
992,909
-0.76(-1.22%)
Aug 22, 2014
61.64
62.58
61.30
62.11
1,509,687
+0.54(+0.88%)
Aug 21, 2014
61.77
62.12
61.47
61.57
931,462
-0.11(-0.18%)
Aug 20, 2014
62.29
62.33
61.53
61.68
1,280,285
-0.86(-1.38%)
Aug 19, 2014
60.96
62.69
60.96
62.54
1,997,641
+1.57(+2.58%)
Aug 18, 2014
60.25
60.99
60.12
60.97
981,408
+1.12(+1.87%)
Aug 15, 2014
60.00
60.37
59.27
59.85
1,041,419
+0.02(+0.03%)
Aug 14, 2014
59.89
59.94
59.51
59.83
683,589
+0.05(+0.08%)
Aug 13, 2014
59.43
59.82
59.31
59.78
391,690
+0.52(+0.88%)
Aug 12, 2014
59.21
59.36
58.89
59.26
840,128
+0.09(+0.15%)
Aug 11, 2014
59.20
59.40
58.85
59.17
591,872
+0.36(+0.61%)
Aug 08, 2014
58.43
59.02
58.23
58.81
891,708
+0.43(+0.74%)
Aug 07, 2014
58.68
58.70
58.12
58.38
765,855
+0.10(+0.17%)
Aug 06, 2014
58.00
58.73
57.82
58.28
799,356
-0.16(-0.27%)
Aug 05, 2014
58.20
58.84
58.03
58.44
977,027
-0.17(-0.29%)
Aug 04, 2014
58.36
58.73
58.02
58.61
801,449
+0.22(+0.38%)
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
.