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 (%)
May 31, 2012
51.69
51.78
50.18
51.38
2,814,836
-0.15(-0.29%)
May 30, 2012
51.47
51.78
50.98
51.53
1,630,451
-0.67(-1.28%)
May 29, 2012
53.10
53.35
51.62
52.20
1,888,246
+0.11(+0.21%)
May 25, 2012
52.65
52.78
51.90
52.09
1,701,422
-0.53(-1.01%)
May 24, 2012
54.71
54.71
51.70
52.62
3,134,252
-1.81(-3.33%)
May 23, 2012
55.20
55.20
52.60
54.43
3,600,467
-1.89(-3.36%)
May 22, 2012
55.37
56.95
55.24
56.32
2,703,354
+1.04(+1.88%)
May 21, 2012
53.48
55.50
52.88
55.28
1,784,844
+1.75(+3.27%)
May 18, 2012
55.01
55.21
52.75
53.53
2,517,545
-0.95(-1.74%)
May 17, 2012
55.78
56.10
54.28
54.48
2,136,297
-1.21(-2.17%)
May 16, 2012
57.47
57.56
55.62
55.69
2,007,604
-1.13(-1.99%)
May 15, 2012
56.01
58.13
56.01
56.82
1,604,456
+0.91(+1.63%)
May 14, 2012
56.01
56.56
55.56
55.91
1,154,426
-0.76(-1.34%)
May 11, 2012
55.84
57.45
55.84
56.67
1,617,867
+0.63(+1.12%)
May 10, 2012
58.16
58.41
55.85
56.04
2,865,675
-1.86(-3.21%)
May 09, 2012
56.69
58.26
56.25
57.90
2,109,780
+0.42(+0.73%)
May 08, 2012
58.15
58.15
55.90
57.48
2,039,937
-1.16(-1.98%)
May 07, 2012
58.07
59.00
57.19
58.64
1,757,672
-0.06(-0.10%)
May 04, 2012
60.57
60.74
58.12
58.70
2,235,832
-2.10(-3.45%)
May 03, 2012
61.72
62.41
60.45
60.80
2,257,848
-1.15(-1.86%)
May 02, 2012
59.86
62.25
59.76
61.95
2,058,948
+1.56(+2.58%)
May 01, 2012
59.70
61.11
59.52
60.39
1,442,192
+0.78(+1.31%)
Apr 30, 2012
60.59
60.69
59.52
59.61
1,297,098
-1.30(-2.13%)
Apr 27, 2012
59.96
61.03
59.00
60.91
1,858,946
+1.12(+1.87%)
Apr 26, 2012
59.26
60.15
59.00
59.79
1,289,068
+0.56(+0.95%)
Apr 25, 2012
57.93
59.29
57.66
59.23
2,016,463
+2.12(+3.71%)
Apr 24, 2012
59.07
59.13
57.00
57.11
2,067,096
-1.76(-2.99%)
Apr 23, 2012
59.72
59.81
57.84
58.87
2,649,769
-1.68(-2.77%)
Apr 20, 2012
60.22
61.06
60.08
60.55
2,014,387
+0.42(+0.70%)
Apr 19, 2012
60.23
62.75
59.62
60.13
2,880,903
-0.08(-0.13%)
Apr 18, 2012
59.54
60.45
59.24
60.21
1,537,706
+0.27(+0.45%)
Apr 17, 2012
60.17
60.35
59.83
59.94
2,356,770
-0.12(-0.20%)
Apr 16, 2012
60.29
60.64
59.20
60.06
1,638,189
-0.14(-0.23%)
Apr 13, 2012
60.65
61.36
59.92
60.20
1,598,866
-0.61(-1.00%)
Apr 12, 2012
59.74
60.96
59.51
60.81
1,729,550
+1.28(+2.15%)
Apr 11, 2012
58.92
59.78
58.25
59.53
2,422,650
+0.97(+1.66%)
Apr 10, 2012
59.46
60.04
58.32
58.56
2,710,859
-1.17(-1.96%)
Apr 09, 2012
59.90
60.23
59.11
59.73
1,994,977
-1.22(-2.00%)
Apr 05, 2012
60.46
61.15
60.06
60.95
1,537,104
+0.28(+0.46%)
Apr 04, 2012
61.07
61.92
59.65
60.67
2,763,801
-1.07(-1.73%)
Apr 03, 2012
60.82
62.24
60.00
61.74
3,653,803
+0.94(+1.55%)
Apr 02, 2012
59.67
61.05
58.86
60.80
3,387,694
+0.91(+1.52%)
Mar 30, 2012
60.97
61.51
59.40
59.89
5,263,540
-1.54(-2.51%)
Mar 29, 2012
54.94
61.71
54.55
61.43
15,514,545
+10.04(+19.54%)
Mar 28, 2012
52.58
52.83
51.22
51.39
4,292,777
-0.51(-0.98%)
Mar 27, 2012
53.27
54.01
51.90
51.90
3,073,335
-1.23(-2.32%)
Mar 26, 2012
52.51
53.19
52.41
53.13
1,627,305
+1.26(+2.43%)
Mar 23, 2012
51.54
51.95
51.02
51.87
1,321,497
+0.33(+0.64%)
Mar 22, 2012
51.67
51.71
51.03
51.54
1,242,461
-0.49(-0.94%)
Mar 21, 2012
50.91
52.57
50.89
52.03
1,448,307
+1.34(+2.64%)
Mar 20, 2012
50.60
50.70
50.00
50.69
1,272,079
-0.34(-0.67%)
Mar 19, 2012
50.56
51.31
50.56
51.03
924,247
+0.39(+0.77%)
Mar 16, 2012
49.64
50.98
49.35
50.64
1,762,906
-0.09(-0.18%)
Mar 15, 2012
50.31
50.77
50.11
50.73
1,645,019
+0.40(+0.79%)
Mar 14, 2012
51.39
51.51
50.16
50.33
1,882,012
-0.73(-1.43%)
Mar 13, 2012
51.34
51.38
50.78
51.06
1,753,090
+0.12(+0.24%)
Mar 12, 2012
50.58
51.12
50.47
50.94
1,446,949
+0.37(+0.73%)
Mar 09, 2012
50.72
51.04
50.23
50.57
1,385,807
-0.10(-0.20%)
Mar 08, 2012
50.10
51.15
50.02
50.67
1,146,710
+1.05(+2.12%)
Mar 07, 2012
48.81
49.77
48.68
49.62
1,200,804
+0.92(+1.89%)
Mar 06, 2012
48.71
48.86
48.25
48.70
1,228,480
-0.60(-1.22%)
Mar 05, 2012
50.11
50.26
49.02
49.30
1,590,273
-0.93(-1.85%)
Mar 02, 2012
50.70
50.85
50.05
50.23
1,235,737
-0.49(-0.97%)
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
.