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, 2014
57.78
58.31
57.63
58.12
2,508,091
-0.17(-0.29%)
Jul 30, 2014
56.75
58.34
56.68
58.29
1,659,430
+2.14(+3.81%)
Jul 29, 2014
56.75
56.98
56.12
56.15
922,722
-0.55(-0.97%)
Jul 28, 2014
56.40
56.91
56.00
56.70
1,178,350
+0.02(+0.04%)
Jul 25, 2014
55.99
56.70
55.96
56.68
1,081,200
+0.30(+0.53%)
Jul 24, 2014
56.00
56.45
55.72
56.38
1,409,585
+0.50(+0.89%)
Jul 23, 2014
55.70
56.00
55.21
55.88
1,434,236
+0.20(+0.36%)
Jul 22, 2014
54.72
55.71
54.72
55.68
1,174,673
+1.42(+2.62%)
Jul 21, 2014
54.46
54.84
54.07
54.26
714,030
-0.60(-1.09%)
Jul 18, 2014
54.18
54.90
53.94
54.86
821,309
+0.93(+1.72%)
Jul 17, 2014
54.48
55.07
53.85
53.93
997,116
-0.91(-1.66%)
Jul 16, 2014
54.84
55.30
54.62
54.84
986,033
+0.45(+0.83%)
Jul 15, 2014
55.06
55.41
54.23
54.39
1,183,696
-0.83(-1.50%)
Jul 14, 2014
55.03
55.40
54.96
55.22
845,917
+0.49(+0.90%)
Jul 11, 2014
54.71
54.88
54.11
54.73
813,732
-0.05(-0.09%)
Jul 10, 2014
54.09
55.24
53.76
54.78
1,090,730
-0.15(-0.27%)
Jul 09, 2014
54.54
55.06
54.44
54.93
929,345
+0.45(+0.83%)
Jul 08, 2014
55.55
55.60
54.22
54.48
1,760,767
-1.25(-2.24%)
Jul 07, 2014
55.95
56.07
55.57
55.73
1,541,530
-0.37(-0.66%)
Jul 03, 2014
56.15
56.10
56.10
56.10
827,900
-0.03(-0.05%)
Jul 02, 2014
56.13
56.66
55.94
56.13
1,186,793
-0.04(-0.07%)
Jul 01, 2014
55.44
56.26
55.27
56.17
2,064,118
+0.90(+1.63%)
Jun 30, 2014
55.35
55.50
54.93
55.27
1,360,800
+0.11(+0.20%)
Jun 27, 2014
55.17
55.33
54.89
55.16
1,223,277
-0.17(-0.31%)
Jun 26, 2014
55.37
55.75
55.03
55.33
1,154,673
-0.08(-0.14%)
Jun 25, 2014
54.62
55.46
54.51
55.41
1,479,293
+0.66(+1.21%)
Jun 24, 2014
54.81
55.13
54.50
54.75
1,595,052
-0.26(-0.47%)
Jun 23, 2014
54.88
55.07
54.38
55.01
1,931,947
-0.07(-0.13%)
Jun 20, 2014
55.12
55.13
53.92
55.08
4,341,671
-0.03(-0.05%)
Jun 19, 2014
55.64
57.35
54.02
55.11
7,350,106
+2.01(+3.79%)
Jun 18, 2014
53.05
53.22
52.16
53.10
3,124,690
+0.67(+1.28%)
Jun 17, 2014
52.01
52.73
51.88
52.43
2,217,387
+0.29(+0.56%)
Jun 16, 2014
51.76
52.17
51.46
52.14
1,381,572
+0.22(+0.42%)
Jun 13, 2014
50.75
51.93
50.41
51.92
1,777,143
+1.43(+2.83%)
Jun 12, 2014
51.45
51.60
50.44
50.49
1,033,184
-0.98(-1.90%)
Jun 11, 2014
51.09
51.58
51.00
51.47
1,137,991
+0.14(+0.27%)
Jun 10, 2014
51.16
51.58
50.98
51.33
945,233
+0.48(+0.94%)
Jun 06, 2014
50.60
51.00
50.57
50.85
783,693
+0.54(+1.07%)
Jun 05, 2014
49.79
50.52
49.59
50.31
722,349
+0.60(+1.21%)
Jun 04, 2014
49.75
50.20
49.60
49.71
906,656
-0.28(-0.56%)
Jun 03, 2014
49.81
50.14
49.73
49.99
746,454
-0.06(-0.12%)
Jun 02, 2014
50.19
50.25
49.69
50.05
685,510
-0.07(-0.14%)
May 30, 2014
50.58
50.58
49.80
50.12
1,026,195
-0.42(-0.83%)
May 29, 2014
50.13
50.60
50.08
50.54
707,366
+0.54(+1.08%)
May 28, 2014
50.82
50.82
49.79
50.00
1,568,025
-0.81(-1.59%)
May 27, 2014
50.88
51.29
50.68
50.81
887,867
+0.12(+0.24%)
May 23, 2014
50.33
50.69
50.69
50.69
677,300
+0.03(+0.06%)
May 22, 2014
50.06
50.77
49.91
50.66
709,504
+0.55(+1.10%)
May 21, 2014
49.81
50.39
49.46
50.11
1,190,083
+0.38(+0.76%)
May 20, 2014
50.14
50.32
49.41
49.73
1,299,969
-0.38(-0.76%)
May 19, 2014
49.80
50.36
49.76
50.11
800,646
+0.09(+0.18%)
May 16, 2014
49.72
50.26
49.29
50.02
1,514,924
+0.54(+1.09%)
May 15, 2014
49.35
49.62
48.75
49.48
1,523,290
+0.09(+0.18%)
May 14, 2014
49.20
49.64
49.06
49.39
1,144,816
+0.08(+0.16%)
May 13, 2014
50.04
50.10
49.19
49.31
1,767,557
-0.69(-1.38%)
May 12, 2014
48.98
50.04
48.71
50.00
874,030
+1.26(+2.59%)
May 09, 2014
48.30
48.77
47.72
48.74
793,370
+0.41(+0.85%)
May 08, 2014
48.55
49.40
48.08
48.33
1,148,787
-0.43(-0.88%)
May 07, 2014
48.83
48.99
48.10
48.76
1,379,977
-0.10(-0.20%)
May 06, 2014
49.33
49.56
48.85
48.86
1,389,398
-0.56(-1.13%)
May 05, 2014
48.23
49.52
48.08
49.42
1,631,051
+0.85(+1.75%)
May 02, 2014
48.87
49.29
48.50
48.57
1,010,912
-0.18(-0.37%)
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
.