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 31, 2012
53.85
54.48
53.33
53.66
1,274,998
-0.10(-0.19%)
Jul 30, 2012
55.63
55.81
53.41
53.76
1,712,092
-2.05(-3.67%)
Jul 27, 2012
53.51
56.60
53.39
55.81
2,144,306
+2.84(+5.36%)
Jul 26, 2012
52.98
54.50
52.11
52.97
2,144,337
+1.14(+2.20%)
Jul 25, 2012
51.76
52.61
51.36
51.83
920,828
+0.35(+0.68%)
Jul 24, 2012
52.63
52.76
51.08
51.48
2,001,357
-1.16(-2.20%)
Jul 23, 2012
52.58
52.89
51.27
52.64
1,221,038
-1.08(-2.01%)
Jul 20, 2012
55.05
55.05
53.66
53.72
1,778,790
-1.89(-3.40%)
Jul 19, 2012
54.24
55.75
54.22
55.61
2,641,367
+1.65(+3.06%)
Jul 18, 2012
52.35
54.38
51.90
53.96
2,362,018
+2.29(+4.43%)
Jul 17, 2012
52.30
52.53
50.81
51.67
1,469,967
-0.30(-0.58%)
Jul 16, 2012
52.17
52.53
51.78
51.97
1,934,882
-0.51(-0.97%)
Jul 13, 2012
50.68
52.51
50.36
52.48
1,702,066
+2.00(+3.96%)
Jul 12, 2012
50.55
50.80
49.51
50.48
2,624,350
-0.88(-1.71%)
Jul 11, 2012
51.06
51.91
50.92
51.36
2,198,229
+0.16(+0.31%)
Jul 10, 2012
51.52
52.03
50.96
51.20
2,699,349
+0.04(+0.08%)
Jul 09, 2012
53.04
53.51
51.01
51.16
3,270,056
-1.78(-3.36%)
Jul 06, 2012
55.10
55.54
52.38
52.94
2,872,859
-3.73(-6.58%)
Jul 05, 2012
56.21
57.10
56.00
56.67
1,258,547
+0.00(+0.00%)
Jul 03, 2012
55.82
57.02
55.71
56.67
636,062
+0.83(+1.49%)
Jul 02, 2012
56.40
56.77
55.39
55.84
1,873,798
-0.64(-1.13%)
Jun 29, 2012
53.76
56.52
53.76
56.48
2,822,045
+3.80(+7.21%)
Jun 28, 2012
54.17
54.80
51.87
52.68
1,986,401
-1.74(-3.20%)
Jun 27, 2012
54.68
55.06
53.95
54.42
1,959,105
-0.20(-0.37%)
Jun 26, 2012
54.04
54.84
53.59
54.62
2,172,021
+0.88(+1.64%)
Jun 25, 2012
54.07
54.98
53.20
53.74
3,077,549
-1.27(-2.31%)
Jun 22, 2012
53.43
55.60
52.33
55.01
4,604,538
+2.01(+3.79%)
Jun 21, 2012
51.13
54.23
51.02
53.00
10,776,384
-3.50(-6.19%)
Jun 20, 2012
57.00
57.17
55.55
56.50
5,389,032
-0.42(-0.74%)
Jun 19, 2012
57.30
58.64
56.64
56.92
2,668,767
+0.36(+0.64%)
Jun 18, 2012
55.89
56.91
54.76
56.56
2,652,803
+0.07(+0.12%)
Jun 15, 2012
54.34
56.80
54.17
56.49
3,005,705
+2.34(+4.32%)
Jun 14, 2012
53.29
54.40
52.52
54.15
1,877,218
+1.05(+1.98%)
Jun 13, 2012
53.41
54.05
52.82
53.10
1,472,926
-0.62(-1.15%)
Jun 12, 2012
54.04
54.34
52.83
53.72
2,072,115
-0.05(-0.09%)
Jun 11, 2012
56.04
56.23
53.72
53.77
1,798,710
-1.99(-3.57%)
Jun 08, 2012
54.31
55.79
54.07
55.76
1,610,882
+1.13(+2.07%)
Jun 07, 2012
55.85
56.07
54.47
54.63
1,718,618
-0.64(-1.16%)
Jun 06, 2012
53.46
55.37
53.16
55.27
2,628,374
+2.31(+4.36%)
Jun 05, 2012
50.12
53.17
50.12
52.96
3,087,233
+2.48(+4.91%)
Jun 04, 2012
49.56
50.67
49.45
50.48
2,769,051
+0.58(+1.16%)
Jun 01, 2012
50.03
51.26
49.86
49.90
2,571,398
-1.48(-2.88%)
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%)
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
.