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 (%)
Apr 30, 2013
48.67
48.75
47.69
47.93
1,918,989
-0.88(-1.80%)
Apr 29, 2013
48.78
49.28
48.43
48.81
1,116,559
+0.28(+0.58%)
Apr 26, 2013
49.16
49.08
48.44
48.53
1,231,030
-0.55(-1.12%)
Apr 25, 2013
48.96
49.38
48.49
49.08
1,384,502
+0.43(+0.88%)
Apr 24, 2013
48.94
49.59
48.63
48.65
1,076,981
-0.46(-0.94%)
Apr 23, 2013
49.07
49.47
48.67
49.11
1,097,733
+0.50(+1.03%)
Apr 22, 2013
49.28
49.40
48.10
48.61
1,904,516
-0.64(-1.30%)
Apr 19, 2013
49.28
49.98
48.55
49.25
1,871,369
+0.15(+0.31%)
Apr 18, 2013
50.39
50.59
48.99
49.10
1,558,768
-1.17(-2.33%)
Apr 17, 2013
50.59
50.76
49.72
50.27
2,662,897
-1.01(-1.97%)
Apr 16, 2013
49.69
51.35
49.58
51.28
2,842,734
+2.02(+4.10%)
Apr 15, 2013
50.20
50.20
49.23
49.26
2,323,605
-1.29(-2.55%)
Apr 12, 2013
49.65
50.56
49.63
50.55
2,625,568
+0.56(+1.12%)
Apr 11, 2013
49.33
50.30
49.13
49.99
3,472,059
+0.47(+0.95%)
Apr 10, 2013
48.35
49.96
48.35
49.52
3,319,764
+1.25(+2.59%)
Apr 09, 2013
48.06
48.54
47.63
48.27
2,399,135
+0.31(+0.65%)
Apr 08, 2013
47.49
48.06
47.13
47.96
2,115,182
+0.49(+1.03%)
Apr 05, 2013
46.97
47.78
46.75
47.47
1,804,957
-0.58(-1.21%)
Apr 04, 2013
47.81
48.06
47.28
48.05
1,814,147
+0.35(+0.73%)
Apr 03, 2013
48.94
49.40
47.59
47.70
2,193,085
-1.14(-2.33%)
Apr 02, 2013
48.76
49.41
48.32
48.84
2,559,381
+0.52(+1.08%)
Apr 01, 2013
50.66
50.66
48.13
48.32
4,209,597
-2.24(-4.43%)
Mar 28, 2013
47.75
50.63
47.50
50.56
10,257,410
+0.59(+1.18%)
Mar 27, 2013
49.04
50.19
48.14
49.97
6,288,979
+0.72(+1.46%)
Mar 26, 2013
49.08
49.57
48.76
49.25
2,984,243
+0.26(+0.53%)
Mar 25, 2013
49.89
50.13
47.91
48.99
7,029,646
-1.81(-3.56%)
Mar 22, 2013
50.47
50.84
49.73
50.80
2,276,354
-0.14(-0.27%)
Mar 21, 2013
50.62
51.21
49.95
50.94
3,070,903
-0.24(-0.47%)
Mar 20, 2013
50.08
51.27
49.89
51.18
2,065,845
+1.39(+2.79%)
Mar 19, 2013
50.38
50.60
49.48
49.79
2,004,875
-0.34(-0.68%)
Mar 18, 2013
49.75
50.45
49.60
50.13
1,509,423
-0.31(-0.61%)
Mar 15, 2013
50.40
50.61
50.00
50.44
2,486,202
-0.22(-0.43%)
Mar 14, 2013
51.00
51.00
50.02
50.66
3,098,724
-0.14(-0.28%)
Mar 13, 2013
50.46
51.03
50.15
50.80
2,322,746
+0.20(+0.40%)
Mar 12, 2013
52.34
52.34
50.39
50.60
5,150,957
-2.54(-4.78%)
Mar 11, 2013
52.89
53.54
52.75
53.14
1,596,621
+0.14(+0.26%)
Mar 08, 2013
53.65
53.65
52.82
53.00
1,250,856
-0.47(-0.88%)
Mar 07, 2013
53.12
53.59
52.91
53.47
1,933,633
+0.67(+1.27%)
Mar 06, 2013
52.14
52.96
52.00
52.80
2,928,924
+0.81(+1.56%)
Mar 05, 2013
52.27
52.53
51.80
51.99
2,167,037
-0.09(-0.17%)
Mar 04, 2013
51.30
52.09
51.12
52.08
1,919,714
+0.50(+0.97%)
Mar 01, 2013
50.79
51.70
50.20
51.58
2,231,001
+0.77(+1.52%)
Feb 28, 2013
50.87
51.30
50.75
50.81
3,166,763
+0.26(+0.51%)
Feb 27, 2013
49.33
50.91
49.26
50.55
4,145,939
+1.16(+2.35%)
Feb 26, 2013
50.55
50.62
49.10
49.39
4,649,621
-0.85(-1.69%)
Feb 25, 2013
51.51
51.86
50.20
50.24
2,699,452
-1.00(-1.95%)
Feb 22, 2013
52.11
52.30
51.00
51.24
3,817,057
-0.47(-0.91%)
Feb 21, 2013
53.62
53.63
51.67
51.71
3,320,477
-2.01(-3.74%)
Feb 20, 2013
54.03
54.68
53.65
53.72
1,711,489
-0.22(-0.41%)
Feb 19, 2013
54.01
54.27
53.79
53.94
1,542,253
+0.01(+0.02%)
Feb 15, 2013
54.30
54.52
53.84
53.93
1,770,717
-0.14(-0.26%)
Feb 14, 2013
54.37
54.44
53.81
54.07
2,468,983
-0.43(-0.79%)
Feb 13, 2013
55.36
55.41
54.10
54.50
2,689,975
-0.83(-1.50%)
Feb 12, 2013
54.54
55.34
54.28
55.33
1,529,506
+0.82(+1.50%)
Feb 11, 2013
54.95
54.98
54.10
54.51
1,671,883
-0.45(-0.82%)
Feb 08, 2013
55.24
55.60
54.87
54.96
1,580,506
-0.13(-0.24%)
Feb 07, 2013
55.66
55.66
54.21
55.09
2,172,887
-0.64(-1.15%)
Feb 06, 2013
55.68
56.30
55.30
55.73
1,345,751
-0.22(-0.39%)
Feb 04, 2013
56.43
56.89
55.91
55.95
1,446,360
-0.95(-1.67%)
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
.