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 (%)
Jun 30, 2010
29.35
29.73
28.82
28.94
272
-0.45(-1.53%)
Jun 29, 2010
30.24
30.55
29.16
29.39
2,894,848
-1.68(-5.41%)
Jun 25, 2010
31.07
31.31
30.48
31.07
3,056,580
+0.29(+0.94%)
Jun 24, 2010
31.19
31.39
30.63
30.78
2,922,759
-0.58(-1.85%)
Jun 23, 2010
31.86
32.52
31.03
31.36
4,978,625
+0.50(+1.62%)
Jun 22, 2010
31.71
31.88
30.81
30.86
13,710
-0.72(-2.28%)
Jun 21, 2010
32.25
32.48
31.40
31.58
2,066,812
-0.34(-1.07%)
Jun 18, 2010
31.92
32.32
31.72
31.92
2,253,358
-0.21(-0.65%)
Jun 17, 2010
32.25
32.45
31.76
32.13
2,547,021
-0.10(-0.31%)
Jun 16, 2010
31.90
32.34
31.69
32.23
3,568,391
+0.23(+0.72%)
Jun 15, 2010
31.43
32.08
31.43
32.00
3,102,382
+0.75(+2.40%)
Jun 14, 2010
31.45
31.76
31.17
31.25
3,145,232
-0.10(-0.32%)
Jun 11, 2010
29.56
31.37
29.56
31.35
4,083,669
+1.28(+4.26%)
Jun 10, 2010
29.60
30.09
29.28
30.07
3,068,291
+1.05(+3.62%)
Jun 09, 2010
28.82
29.65
28.65
29.02
2,960,771
+0.32(+1.11%)
Jun 08, 2010
28.11
28.75
27.82
28.70
3,679,498
+0.74(+2.65%)
Jun 07, 2010
28.80
28.97
27.94
27.96
2,557,092
-0.66(-2.31%)
Jun 04, 2010
28.62
29.71
28.50
28.62
2,668,236
-1.45(-4.82%)
Jun 03, 2010
29.01
30.18
28.82
30.07
2,837,469
+1.23(+4.26%)
Jun 02, 2010
28.48
28.97
28.30
28.84
5,018,930
+0.41(+1.44%)
Jun 01, 2010
28.84
29.53
28.43
28.43
3,508,774
-0.88(-3.00%)
May 28, 2010
29.31
30.34
29.26
29.31
2,731,592
-0.62(-2.07%)
May 27, 2010
29.52
29.93
29.24
29.93
1,726,028
+1.01(+3.49%)
May 26, 2010
29.08
29.94
28.73
28.92
100
+0.00(+0.00%)
May 25, 2010
28.47
28.93
28.02
28.92
2,422,951
-0.30(-1.03%)
May 24, 2010
29.18
29.67
28.90
29.22
2,076,023
+0.00(+0.00%)
May 21, 2010
27.71
29.46
27.58
29.22
3,733,642
+0.96(+3.40%)
May 20, 2010
28.03
28.73
27.92
28.26
4,529,671
-1.10(-3.75%)
May 19, 2010
29.85
29.93
28.62
29.36
2,715,082
-0.69(-2.30%)
May 18, 2010
30.74
30.88
29.68
30.05
2,131,163
-0.47(-1.54%)
May 17, 2010
30.45
30.80
29.90
30.52
2,128,801
+0.12(+0.39%)
May 14, 2010
30.40
30.60
30.00
30.40
3,850,274
-0.36(-1.17%)
May 13, 2010
29.98
31.17
29.98
30.76
3,859,846
+0.64(+2.12%)
May 12, 2010
29.45
30.17
29.30
30.12
2,473,211
+0.79(+2.69%)
May 11, 2010
29.63
29.82
29.28
29.33
2,638,620
+0.43(+1.49%)
May 10, 2010
28.71
28.90
28.50
28.90
3,135,025
+1.41(+5.13%)
May 07, 2010
28.13
28.28
26.69
27.49
4,536,681
-2.49(-8.31%)
May 06, 2010
29.34
30.00
26.81
29.98
3,451,094
+0.50(+1.70%)
May 05, 2010
29.48
29.64
29.34
29.48
1,832,026
-0.22(-0.74%)
May 04, 2010
30.22
30.22
29.43
29.70
1,877,817
-0.90(-2.94%)
May 03, 2010
30.06
30.70
30.01
30.60
1,332,432
+0.73(+2.44%)
Apr 30, 2010
30.78
30.83
29.82
29.87
2,131,914
-0.91(-2.96%)
Apr 29, 2010
30.75
30.88
30.55
30.78
1,351,189
+0.16(+0.52%)
Apr 28, 2010
31.00
31.02
30.23
30.62
1,596,358
-0.13(-0.42%)
Apr 27, 2010
31.31
31.63
30.66
30.75
2,358,835
-0.79(-2.50%)
Apr 26, 2010
31.48
31.70
31.30
31.54
1,647,801
+0.08(+0.25%)
Apr 23, 2010
30.98
31.47
30.93
31.46
1,432,289
+0.17(+0.54%)
Apr 22, 2010
30.84
31.35
30.30
31.29
1,966,508
+0.19(+0.61%)
Apr 21, 2010
31.10
31.22
30.73
31.10
8,187
+0.07(+0.23%)
Apr 20, 2010
30.85
31.20
30.81
31.03
2,411,313
+0.33(+1.07%)
Apr 19, 2010
30.89
31.22
30.25
30.70
2,440,036
-0.40(-1.29%)
Apr 16, 2010
31.49
31.67
30.93
31.10
3,397,950
-0.57(-1.80%)
Apr 15, 2010
31.95
32.11
31.49
31.67
3,573,498
-0.42(-1.31%)
Apr 14, 2010
32.00
32.19
31.78
32.09
4,067,727
+0.93(+2.98%)
Apr 13, 2010
30.96
31.25
30.82
31.16
2,674,290
+0.35(+1.14%)
Apr 12, 2010
30.77
31.00
30.57
30.81
2,169,531
+0.00(+0.00%)
Apr 09, 2010
30.47
30.84
30.28
30.81
2,243,656
+0.33(+1.08%)
Apr 08, 2010
30.17
30.50
30.00
30.48
3,204,345
+0.14(+0.46%)
Apr 07, 2010
30.28
30.43
30.07
30.34
2,964,363
-0.05(-0.16%)
Apr 06, 2010
30.12
30.72
30.08
30.39
2,581,347
+0.14(+0.46%)
Apr 05, 2010
29.94
30.39
29.94
30.25
3,186,006
+0.31(+1.04%)
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
.