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 29, 2015
77.59
78.10
76.85
77.27
1,815,629
-0.51(-0.66%)
May 28, 2015
78.32
78.60
77.70
77.78
917,249
-0.70(-0.89%)
May 27, 2015
77.31
78.62
77.12
78.48
919,892
+1.20(+1.55%)
May 26, 2015
78.44
78.44
77.01
77.28
1,049,036
-1.53(-1.94%)
May 22, 2015
78.76
78.81
78.81
78.81
626,800
-0.02(-0.03%)
May 21, 2015
78.57
78.93
77.84
78.83
816,800
+0.35(+0.45%)
May 20, 2015
78.14
78.87
78.01
78.48
534,396
+0.34(+0.44%)
May 19, 2015
78.40
78.63
77.81
78.14
1,189,774
-0.35(-0.45%)
May 18, 2015
77.45
78.69
77.27
78.49
884,093
+0.72(+0.93%)
May 15, 2015
78.10
78.40
77.24
77.77
1,026,670
-0.24(-0.31%)
May 14, 2015
76.87
78.26
76.60
78.01
1,212,644
+1.42(+1.85%)
May 13, 2015
76.19
76.89
75.80
76.59
805,329
+0.45(+0.59%)
May 12, 2015
75.71
76.50
75.07
76.14
943,954
-0.24(-0.31%)
May 11, 2015
75.83
76.93
75.56
76.38
1,283,456
+0.40(+0.53%)
May 08, 2015
75.30
76.21
75.08
75.98
703,610
+1.22(+1.63%)
May 07, 2015
74.48
75.15
74.27
74.76
722,423
+0.01(+0.01%)
May 06, 2015
75.23
75.41
74.32
74.75
701,410
-0.25(-0.33%)
May 05, 2015
74.46
75.31
74.23
75.00
1,529,341
+0.22(+0.29%)
May 04, 2015
75.33
75.50
74.54
74.78
1,315,567
-0.58(-0.77%)
May 01, 2015
75.22
75.89
74.87
75.36
1,232,313
+0.10(+0.13%)
Apr 30, 2015
75.83
76.46
74.92
75.26
1,849,263
-1.16(-1.52%)
Apr 29, 2015
76.20
76.85
75.26
76.42
1,017,809
-0.14(-0.18%)
Apr 28, 2015
76.55
76.99
76.04
76.56
870,678
-0.01(-0.01%)
Apr 27, 2015
76.89
77.55
76.35
76.57
1,006,215
-0.26(-0.34%)
Apr 24, 2015
76.98
77.07
76.48
76.83
768,375
-0.02(-0.03%)
Apr 23, 2015
75.26
77.08
75.06
76.85
1,066,314
+1.09(+1.44%)
Apr 22, 2015
75.50
76.07
74.86
75.76
859,577
+0.54(+0.72%)
Apr 21, 2015
74.80
75.76
74.57
75.22
868,875
+0.76(+1.02%)
Apr 20, 2015
74.12
74.52
73.83
74.46
724,037
+0.53(+0.72%)
Apr 17, 2015
74.16
74.28
73.39
73.93
1,382,948
-0.88(-1.18%)
Apr 16, 2015
75.58
75.68
74.75
74.81
1,327,051
-1.09(-1.44%)
Apr 15, 2015
75.28
76.22
75.04
75.90
1,345,331
+0.98(+1.31%)
Apr 14, 2015
75.21
75.44
74.58
74.92
1,046,548
-0.11(-0.15%)
Apr 13, 2015
75.48
76.50
74.97
75.03
898,767
-0.72(-0.95%)
Apr 10, 2015
75.14
75.92
74.89
75.75
872,965
+0.27(+0.36%)
Apr 09, 2015
75.07
75.56
74.36
75.48
1,049,737
+0.44(+0.59%)
Apr 08, 2015
75.31
75.81
74.87
75.04
1,086,454
-0.34(-0.45%)
Apr 07, 2015
75.55
76.11
75.23
75.38
726,784
+0.01(+0.01%)
Apr 06, 2015
74.81
75.83
74.33
75.37
1,114,308
+0.27(+0.36%)
Apr 02, 2015
75.20
75.10
75.10
75.10
1,066,000
-0.29(-0.38%)
Apr 01, 2015
75.54
75.92
74.67
75.39
2,059,158
-0.36(-0.48%)
Mar 31, 2015
76.13
76.56
75.75
75.75
1,873,616
-0.94(-1.23%)
Mar 30, 2015
77.00
77.82
76.31
76.69
1,839,942
+0.17(+0.22%)
Mar 27, 2015
75.00
76.60
74.61
76.52
2,785,121
+1.16(+1.54%)
Mar 26, 2015
72.70
76.70
72.29
75.36
10,824,245
+6.91(+10.09%)
Mar 25, 2015
69.37
69.39
66.81
68.45
4,143,532
-0.95(-1.37%)
Mar 24, 2015
69.67
70.53
69.39
69.40
1,649,277
-0.07(-0.10%)
Mar 23, 2015
69.79
69.94
69.03
69.47
1,213,607
-0.03(-0.04%)
Mar 20, 2015
69.65
69.97
69.27
69.50
2,113,812
+0.32(+0.46%)
Mar 19, 2015
67.23
69.50
66.96
69.18
1,905,227
+2.11(+3.15%)
Mar 18, 2015
66.85
67.50
65.72
67.07
1,233,482
-0.02(-0.03%)
Mar 17, 2015
67.01
67.46
66.78
67.09
820,262
-0.21(-0.31%)
Mar 16, 2015
66.26
67.32
66.08
67.30
810,429
+1.15(+1.74%)
Mar 13, 2015
66.27
66.64
65.68
66.15
575,910
-0.19(-0.29%)
Mar 12, 2015
65.13
66.40
65.01
66.34
970,037
+1.22(+1.87%)
Mar 11, 2015
65.03
65.72
65.00
65.12
713,558
-0.01(-0.02%)
Mar 10, 2015
66.06
66.16
65.13
65.13
970,264
-1.70(-2.54%)
Mar 09, 2015
66.67
67.14
66.43
66.83
676,507
+0.25(+0.38%)
Mar 06, 2015
67.78
68.17
66.40
66.58
795,439
-1.40(-2.06%)
Mar 05, 2015
67.45
68.06
67.20
67.98
1,080,536
+0.79(+1.18%)
Mar 04, 2015
68.14
68.50
67.15
67.19
2,078,652
-1.31(-1.91%)
Mar 03, 2015
69.25
69.37
68.47
68.50
787,803
-1.16(-1.67%)
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
.