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 (%)
Nov 30, 2011
48.62
50.61
48.62
50.08
2,792,560
+2.93(+6.21%)
Nov 29, 2011
47.69
48.22
46.92
47.15
1,034,795
-0.33(-0.70%)
Nov 28, 2011
46.24
47.94
46.21
47.48
2,036,266
+2.55(+5.68%)
Nov 25, 2011
45.52
46.02
44.89
44.93
865,935
-0.58(-1.27%)
Nov 23, 2011
46.89
47.06
45.51
45.51
2,095,297
-1.96(-4.13%)
Nov 22, 2011
47.55
48.14
47.08
47.47
1,504,187
-0.26(-0.54%)
Nov 21, 2011
48.09
48.21
47.01
47.73
2,662,372
-1.31(-2.67%)
Nov 18, 2011
49.78
49.87
48.99
49.04
1,947,742
-0.54(-1.09%)
Nov 17, 2011
51.80
51.80
49.21
49.58
1,965,428
-2.31(-4.45%)
Nov 16, 2011
52.18
53.42
51.79
51.89
1,910,265
-0.83(-1.57%)
Nov 15, 2011
50.15
53.09
50.05
52.72
3,045,525
+2.52(+5.02%)
Nov 14, 2011
49.81
50.80
49.78
50.20
1,366,507
+0.15(+0.30%)
Nov 11, 2011
49.91
50.69
49.82
50.05
1,239,872
+0.98(+2.00%)
Nov 10, 2011
49.46
49.51
47.98
49.07
940,581
+0.40(+0.82%)
Nov 09, 2011
49.36
50.02
48.58
48.67
2,220,987
-1.86(-3.68%)
Nov 08, 2011
50.03
50.88
49.26
50.53
1,615,291
-0.05(-0.10%)
Nov 07, 2011
50.42
50.66
49.37
50.58
933,470
-0.01(-0.02%)
Nov 04, 2011
50.17
50.65
49.39
50.59
1,411,314
-0.02(-0.04%)
Nov 03, 2011
49.30
50.77
48.60
50.61
1,838,014
+1.88(+3.86%)
Nov 02, 2011
49.08
49.50
47.67
48.73
2,013,237
+0.45(+0.93%)
Nov 01, 2011
47.70
48.87
47.23
48.28
2,618,985
-1.37(-2.76%)
Oct 31, 2011
50.87
51.20
49.64
49.65
1,944,648
-2.21(-4.26%)
Oct 28, 2011
49.93
52.00
49.93
51.86
1,836,004
+0.75(+1.47%)
Oct 27, 2011
48.94
51.54
48.73
51.11
3,497,714
+2.88(+5.97%)
Oct 26, 2011
47.09
48.57
46.00
48.23
3,401,171
+1.77(+3.81%)
Oct 25, 2011
47.22
47.73
46.35
46.46
1,807,037
-0.96(-2.02%)
Oct 24, 2011
46.30
47.57
46.27
47.42
1,565,003
+1.13(+2.44%)
Oct 21, 2011
45.82
46.32
45.48
46.29
1,623,653
+0.92(+2.03%)
Oct 20, 2011
45.51
45.68
44.33
45.37
1,741,505
-0.18(-0.40%)
Oct 19, 2011
46.54
46.54
45.25
45.55
2,621,083
-1.27(-2.71%)
Oct 18, 2011
45.38
47.07
44.75
46.82
2,641,581
+0.60(+1.30%)
Oct 17, 2011
46.96
47.27
45.85
46.22
2,218,425
-1.22(-2.57%)
Oct 14, 2011
46.69
47.69
46.60
47.44
2,172,000
+1.26(+2.73%)
Oct 13, 2011
45.38
46.49
45.20
46.18
2,219,850
+0.50(+1.09%)
Oct 12, 2011
45.23
46.29
44.88
45.68
2,769,553
+0.70(+1.56%)
Oct 11, 2011
43.81
45.26
43.62
44.98
2,467,397
+0.81(+1.83%)
Oct 10, 2011
43.66
44.35
43.29
44.17
1,967,903
+1.29(+3.01%)
Oct 07, 2011
42.39
43.51
41.86
42.88
3,324,490
+0.84(+2.00%)
Oct 06, 2011
41.42
42.09
41.41
42.04
2,332,212
+1.40(+3.44%)
Oct 05, 2011
39.96
40.82
39.38
40.64
4,677,336
+0.75(+1.88%)
Oct 04, 2011
38.76
40.03
37.85
39.89
5,930,972
-0.57(-1.41%)
Oct 03, 2011
42.07
42.48
40.42
40.46
2,665,678
-1.80(-4.26%)
Sep 30, 2011
43.16
43.70
42.23
42.26
3,544,410
-1.67(-3.80%)
Sep 29, 2011
44.42
44.80
42.75
43.93
3,628,957
+0.28(+0.64%)
Sep 28, 2011
44.70
45.07
43.21
43.65
4,438,561
-1.07(-2.39%)
Sep 27, 2011
44.00
44.99
43.00
44.72
4,240,967
+1.23(+2.83%)
Sep 26, 2011
42.72
43.56
41.52
43.49
3,471,792
+1.17(+2.76%)
Sep 23, 2011
41.27
42.56
40.91
42.32
3,283,837
+0.83(+2.00%)
Sep 22, 2011
42.18
42.55
40.32
41.49
8,954,599
+1.20(+2.98%)
Sep 21, 2011
41.04
41.38
40.25
40.29
4,083,848
+0.20(+0.50%)
Sep 20, 2011
41.14
41.68
39.95
40.09
2,332,970
-0.85(-2.08%)
Sep 19, 2011
40.45
41.17
39.77
40.94
2,277,860
-0.27(-0.66%)
Sep 16, 2011
41.47
41.56
40.59
41.21
2,180,434
-0.03(-0.07%)
Sep 15, 2011
40.30
41.34
40.26
41.24
2,758,491
+1.56(+3.93%)
Sep 14, 2011
39.00
40.40
38.42
39.68
2,025,064
+0.84(+2.16%)
Sep 13, 2011
38.11
38.96
37.89
38.84
2,190,811
+0.83(+2.18%)
Sep 12, 2011
36.64
38.03
36.61
38.01
2,186,944
+0.78(+2.10%)
Sep 09, 2011
37.76
38.33
36.71
37.23
2,096,945
-1.05(-2.74%)
Sep 08, 2011
38.48
39.10
38.16
38.28
1,843,318
-0.32(-0.83%)
Sep 07, 2011
37.69
38.60
37.49
38.60
1,739,577
+1.65(+4.47%)
Sep 06, 2011
35.92
37.02
35.65
36.95
1,843,029
-0.32(-0.86%)
Sep 02, 2011
37.57
37.76
36.91
37.27
1,932,612
-1.23(-3.19%)
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
.