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, 2011
45.24
46.07
45.00
45.90
2,024,301
+0.71(+1.57%)
Jun 29, 2011
45.82
45.82
44.87
45.19
2,359,359
-0.46(-1.01%)
Jun 28, 2011
45.30
45.73
45.01
45.65
1,798,671
+0.46(+1.02%)
Jun 27, 2011
44.80
45.83
44.69
45.19
2,456,431
+0.16(+0.36%)
Jun 24, 2011
45.31
45.49
44.70
45.03
2,541,459
-0.24(-0.53%)
Jun 23, 2011
45.74
46.48
44.40
45.27
10,098,379
+1.55(+3.55%)
Jun 22, 2011
43.37
44.31
42.80
43.72
3,570,705
-0.03(-0.07%)
Jun 21, 2011
42.05
43.89
41.99
43.75
2,863,773
+1.80(+4.29%)
Jun 20, 2011
41.92
42.21
41.80
41.95
2,544,417
+0.75(+1.82%)
Jun 17, 2011
41.63
42.01
40.99
41.20
2,705,293
+0.26(+0.64%)
Jun 16, 2011
41.38
41.53
40.27
40.94
2,333,426
-0.47(-1.13%)
Jun 15, 2011
41.71
42.34
41.39
41.41
1,474,226
-0.85(-2.01%)
Jun 14, 2011
42.12
42.60
41.97
42.26
1,488,249
+0.63(+1.51%)
Jun 13, 2011
41.49
41.96
41.30
41.63
1,706,325
+0.14(+0.34%)
Jun 10, 2011
42.20
42.40
41.44
41.49
1,609,307
-1.00(-2.35%)
Jun 09, 2011
41.92
42.59
41.64
42.49
1,354,077
+0.68(+1.63%)
Jun 08, 2011
42.18
42.59
41.57
41.81
1,924,633
-0.66(-1.55%)
Jun 07, 2011
42.56
42.98
42.08
42.47
1,957,547
+0.09(+0.21%)
Jun 06, 2011
42.77
42.95
42.25
42.38
1,880,234
+0.26(+0.62%)
Jun 03, 2011
43.03
42.81
42.02
42.12
1,759,713
-0.86(-2.00%)
May 24, 2011
44.08
44.23
42.94
42.98
2,797,338
-1.05(-2.38%)
May 23, 2011
44.92
44.92
43.86
44.03
1,981,749
-1.71(-3.74%)
May 20, 2011
45.62
46.09
45.21
45.74
1,443,881
+0.10(+0.22%)
May 19, 2011
45.70
45.85
45.08
45.64
948,897
+0.05(+0.11%)
May 18, 2011
45.21
45.79
44.83
45.59
1,038,341
+0.39(+0.86%)
May 17, 2011
45.35
45.40
44.57
45.20
1,413,906
-0.30(-0.66%)
May 16, 2011
46.64
46.68
45.44
45.50
1,938,770
-1.37(-2.92%)
May 13, 2011
47.35
47.79
46.77
46.87
1,459,207
-0.57(-1.20%)
May 12, 2011
46.13
47.55
45.80
47.44
1,689,869
+1.09(+2.35%)
May 11, 2011
46.87
47.26
46.09
46.35
1,599,653
-0.51(-1.09%)
May 10, 2011
46.25
47.04
46.05
46.86
1,114,671
+0.76(+1.65%)
May 09, 2011
45.96
46.20
45.58
46.10
893,404
+0.31(+0.68%)
May 06, 2011
46.20
46.67
45.38
45.79
1,765,405
+0.19(+0.42%)
May 05, 2011
45.52
47.35
44.59
45.60
2,242,013
-0.24(-0.52%)
May 04, 2011
47.00
47.12
45.31
45.84
3,013,943
-1.16(-2.47%)
May 03, 2011
47.12
47.27
46.23
47.00
2,506,744
-0.27(-0.57%)
May 02, 2011
47.25
47.31
47.17
47.27
2,444,354
-0.20(-0.42%)
Apr 29, 2011
46.80
47.55
46.44
47.47
1,445,919
+0.73(+1.56%)
Apr 28, 2011
46.52
46.95
46.26
46.74
1,013,331
+0.02(+0.04%)
Apr 27, 2011
46.69
46.73
45.73
46.72
1,049,843
+0.24(+0.52%)
Apr 26, 2011
47.30
47.56
46.19
46.48
1,773,313
-0.74(-1.57%)
Apr 25, 2011
47.62
47.66
47.02
47.22
839,937
-0.37(-0.78%)
Apr 21, 2011
48.08
48.38
47.27
47.59
1,845,332
-0.12(-0.25%)
Apr 20, 2011
46.55
48.15
46.43
47.71
3,789,417
+2.60(+5.76%)
Apr 19, 2011
45.18
45.37
44.55
45.11
1,422,028
-0.15(-0.33%)
Apr 18, 2011
45.28
45.39
44.34
45.26
1,690,524
-0.66(-1.44%)
Apr 15, 2011
45.45
46.04
45.11
45.92
1,822,028
+0.43(+0.95%)
Apr 14, 2011
45.16
45.63
44.65
45.49
2,040,315
-0.21(-0.46%)
Apr 13, 2011
45.01
46.03
44.96
45.70
2,200,342
+1.11(+2.49%)
Apr 12, 2011
44.53
45.14
44.21
44.59
2,096,186
-0.45(-1.00%)
Apr 11, 2011
45.10
45.59
44.66
45.04
1,463,655
-0.16(-0.35%)
Apr 08, 2011
45.56
45.57
44.79
45.20
1,377,984
+0.08(+0.18%)
Apr 07, 2011
45.11
45.84
44.59
45.12
1,663,896
-0.05(-0.11%)
Apr 06, 2011
46.49
46.59
44.77
45.17
2,722,807
-1.21(-2.61%)
Apr 05, 2011
46.80
46.84
46.11
46.38
2,589,598
-0.65(-1.38%)
Apr 04, 2011
46.31
47.20
46.27
47.03
3,286,176
+0.72(+1.55%)
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
.