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 (%)
Jul 30, 2010
32.15
32.30
31.35
32.15
3,120,177
+0.14(+0.44%)
Jul 29, 2010
32.07
32.23
31.27
32.01
4,094,604
+0.21(+0.66%)
Jul 28, 2010
31.80
32.60
31.65
31.80
150
-0.60(-1.85%)
Jul 27, 2010
32.40
33.57
32.29
32.40
201
-0.82(-2.47%)
Jul 26, 2010
33.17
33.64
32.97
33.22
2,826,794
+0.01(+0.03%)
Jul 23, 2010
32.04
33.21
31.87
33.21
5,200,732
+0.87(+2.69%)
Jul 22, 2010
31.98
32.45
31.78
32.34
2,400,664
+0.73(+2.31%)
Jul 21, 2010
32.26
32.50
31.50
31.61
3,159,463
-0.42(-1.31%)
Jul 20, 2010
32.03
32.06
31.06
32.03
2,983,953
+0.21(+0.66%)
Jul 19, 2010
31.75
31.97
31.37
31.82
2,031,064
+0.24(+0.76%)
Jul 16, 2010
31.58
32.35
31.53
31.58
3,795,995
-0.65(-2.02%)
Jul 15, 2010
32.14
32.60
31.93
32.23
4,087,450
+0.01(+0.03%)
Jul 14, 2010
31.66
32.23
31.53
32.22
200
+0.63(+1.99%)
Jul 13, 2010
31.12
31.86
31.00
31.59
2,780,382
+0.73(+2.37%)
Jul 12, 2010
30.42
31.04
30.37
30.86
1,770,093
+0.22(+0.72%)
Jul 09, 2010
30.64
30.82
30.34
30.64
1,197,411
+0.09(+0.29%)
Jul 08, 2010
30.91
30.99
30.13
30.55
2,879,034
-0.16(-0.52%)
Jul 07, 2010
29.54
30.74
29.45
30.71
2,811,600
+1.27(+4.31%)
Jul 06, 2010
29.41
29.68
29.19
29.44
295
+0.53(+1.83%)
Jul 02, 2010
28.91
29.20
28.69
28.91
2,009,467
-0.29(-0.99%)
Jul 01, 2010
28.90
29.39
28.20
29.20
3,702,545
+0.26(+0.90%)
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%)
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
.