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 (%)
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%)
Apr 01, 2011
45.86
46.43
45.41
46.31
2,893,603
+0.92(+2.03%)
Mar 31, 2011
45.94
46.05
45.17
45.39
2,065,434
-0.71(-1.54%)
Mar 30, 2011
47.10
47.26
45.53
46.10
2,576,069
-0.81(-1.73%)
Mar 29, 2011
45.89
47.00
45.79
46.91
2,266,827
+0.82(+1.78%)
Mar 28, 2011
46.41
46.82
45.72
46.09
3,540,893
-0.25(-0.54%)
Mar 25, 2011
47.29
47.68
46.14
46.34
4,227,377
-0.92(-1.95%)
Mar 24, 2011
45.33
47.88
44.76
47.26
18,029,602
+7.29(+18.24%)
Mar 23, 2011
39.17
40.25
38.75
39.97
2,853,646
+0.41(+1.04%)
Mar 22, 2011
39.84
39.84
39.02
39.56
1,920,315
-0.25(-0.63%)
Mar 21, 2011
39.90
39.94
39.49
39.81
1,776,287
+0.70(+1.79%)
Mar 18, 2011
39.94
40.21
38.90
39.11
2,733,245
-0.18(-0.46%)
Mar 17, 2011
40.35
40.35
39.24
39.29
2,067,595
-0.29(-0.73%)
Mar 16, 2011
39.88
40.77
39.49
39.58
2,124,562
-0.53(-1.32%)
Mar 15, 2011
39.77
40.34
39.71
40.11
2,180,481
-0.10(-0.25%)
Mar 14, 2011
40.59
41.17
39.93
40.21
1,311,308
-0.85(-2.07%)
Mar 11, 2011
40.04
41.17
39.98
41.06
1,087,404
+0.71(+1.76%)
Mar 10, 2011
40.71
40.92
39.96
40.35
1,451,403
-0.99(-2.39%)
Mar 09, 2011
41.10
41.60
40.78
41.34
1,408,694
+0.04(+0.10%)
Mar 08, 2011
40.42
41.60
40.23
41.30
2,014,966
+0.95(+2.35%)
Mar 07, 2011
41.31
41.36
39.81
40.35
1,515,073
-0.61(-1.49%)
Mar 04, 2011
41.75
41.98
40.80
40.96
1,536,770
-0.90(-2.15%)
Mar 03, 2011
41.19
41.91
40.98
41.86
1,576,908
+1.15(+2.82%)
Mar 02, 2011
40.21
41.02
40.13
40.71
1,252,941
+0.36(+0.89%)
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
.