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, 2012
49.61
50.17
49.05
49.40
1,393,948
-0.31(-0.62%)
Nov 29, 2012
49.40
50.08
49.26
49.71
1,351,629
+0.69(+1.41%)
Nov 28, 2012
48.32
49.08
47.80
49.02
1,049,230
+0.51(+1.05%)
Nov 27, 2012
49.52
49.52
48.10
48.51
2,506,521
-1.20(-2.41%)
Nov 26, 2012
49.45
49.73
49.32
49.71
1,129,738
-0.03(-0.06%)
Nov 23, 2012
49.45
50.00
49.15
49.74
579,683
+0.68(+1.39%)
Nov 21, 2012
48.27
49.66
48.24
49.06
1,628,127
+0.89(+1.85%)
Nov 20, 2012
48.74
49.05
47.77
48.17
1,093,716
-0.73(-1.49%)
Nov 19, 2012
49.01
49.21
48.18
48.90
1,493,675
+0.45(+0.93%)
Nov 16, 2012
47.88
48.61
47.66
48.45
2,130,318
+0.72(+1.51%)
Nov 15, 2012
47.81
47.87
47.08
47.73
1,498,599
-0.03(-0.06%)
Nov 14, 2012
47.90
48.44
47.65
47.76
1,771,594
+0.35(+0.74%)
Nov 13, 2012
47.28
47.74
46.76
47.41
1,727,283
-0.12(-0.25%)
Nov 12, 2012
48.50
48.50
47.45
47.53
1,164,700
-0.81(-1.68%)
Nov 09, 2012
48.23
48.95
48.15
48.34
1,392,442
+0.01(+0.02%)
Nov 08, 2012
48.68
49.52
48.20
48.33
2,012,379
-0.32(-0.66%)
Nov 07, 2012
49.41
49.85
48.65
48.65
1,925,533
-1.78(-3.53%)
Nov 06, 2012
50.04
50.60
49.84
50.43
1,417,629
+0.32(+0.64%)
Nov 05, 2012
50.44
50.46
49.72
50.11
1,454,962
-0.53(-1.05%)
Nov 02, 2012
51.12
51.48
50.59
50.64
1,813,936
-0.23(-0.45%)
Nov 01, 2012
49.46
50.88
48.52
50.87
3,128,538
+1.70(+3.46%)
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%)
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
.