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 (%)
Feb 26, 2010
28.11
28.31
27.82
28.05
1,119,007
-0.09(-0.32%)
Feb 25, 2010
27.89
28.21
27.36
28.14
1,717,975
-0.14(-0.50%)
Feb 24, 2010
28.16
28.53
28.01
28.28
1,290,877
+0.29(+1.04%)
Feb 23, 2010
28.99
29.00
27.92
27.99
2,747,081
-1.02(-3.52%)
Feb 22, 2010
29.28
29.28
28.85
29.01
1,553,707
-0.11(-0.38%)
Feb 19, 2010
28.95
29.56
28.93
29.12
1,734,814
-0.06(-0.21%)
Feb 18, 2010
28.79
29.22
28.66
29.18
1,217,366
+0.40(+1.39%)
Feb 17, 2010
28.67
28.85
28.47
28.78
1,483,014
+0.24(+0.84%)
Feb 16, 2010
28.14
28.64
28.11
28.54
1,661,398
+0.68(+2.44%)
Feb 12, 2010
27.84
27.86
27.86
27.86
1,459,100
-0.17(-0.61%)
Feb 11, 2010
27.64
28.10
27.00
28.03
2,094,879
+0.84(+3.09%)
Feb 10, 2010
27.36
27.49
27.00
27.19
1,097,421
-0.22(-0.80%)
Feb 09, 2010
27.50
27.81
27.01
27.41
1,691,699
+0.22(+0.81%)
Feb 08, 2010
27.20
27.74
26.99
27.19
1,461,067
-0.05(-0.18%)
Feb 05, 2010
26.88
27.31
26.51
27.24
1,926,230
+0.24(+0.89%)
Feb 04, 2010
28.07
28.10
26.92
27.00
2,183,540
-1.44(-5.06%)
Feb 03, 2010
28.30
28.75
28.18
28.44
1,140,367
-0.04(-0.14%)
Feb 02, 2010
28.32
28.70
28.15
28.48
2,565,145
+0.68(+2.45%)
Feb 01, 2010
27.21
28.35
26.87
27.80
3,926,032
+0.58(+2.13%)
Jan 29, 2010
27.40
27.74
27.09
27.22
2,412,687
-0.14(-0.51%)
Jan 28, 2010
27.87
27.96
26.94
27.36
1,738,437
-0.61(-2.18%)
Jan 27, 2010
28.05
28.24
27.41
27.97
2,570,347
-0.18(-0.64%)
Jan 26, 2010
27.77
28.74
27.74
28.15
2,930,999
+0.46(+1.66%)
Jan 25, 2010
27.94
28.06
27.39
27.69
2,164,697
-0.04(-0.14%)
Jan 22, 2010
29.02
29.11
27.63
27.73
2,944,012
-1.33(-4.58%)
Jan 21, 2010
29.17
29.94
28.95
29.06
3,001,708
-0.10(-0.34%)
Jan 20, 2010
29.40
29.48
28.80
29.16
1,949,868
-0.45(-1.52%)
Jan 19, 2010
28.93
29.69
28.86
29.61
1,979,595
+0.53(+1.82%)
Jan 15, 2010
29.80
29.08
29.08
29.08
2,269,000
-0.69(-2.32%)
Jan 14, 2010
29.61
30.00
29.44
29.77
2,076,706
+0.28(+0.95%)
Jan 13, 2010
29.16
29.75
28.56
29.49
2,834,099
+0.40(+1.38%)
Jan 12, 2010
29.51
29.64
28.72
29.09
2,971,405
-0.65(-2.19%)
Jan 11, 2010
30.15
30.24
29.56
29.74
2,429,204
-0.40(-1.33%)
Jan 08, 2010
30.42
30.42
29.92
30.14
2,764,424
-0.25(-0.82%)
Jan 07, 2010
30.98
31.00
30.34
30.39
1,899,957
-0.58(-1.87%)
Jan 06, 2010
30.95
31.41
30.78
30.97
2,164,140
+0.00(+0.00%)
Jan 05, 2010
31.17
31.35
30.77
30.97
2,116,686
-0.15(-0.48%)
Jan 04, 2010
31.23
31.50
31.03
31.12
2,060,741
+0.22(+0.71%)
Dec 31, 2009
31.21
30.90
30.90
30.90
1,153,400
-0.36(-1.15%)
Dec 30, 2009
30.87
31.40
30.79
31.26
1,239,609
+0.26(+0.84%)
Dec 29, 2009
30.97
31.14
30.79
31.00
1,179,429
+0.03(+0.10%)
Dec 28, 2009
31.33
31.33
30.61
30.97
2,270,428
-0.39(-1.24%)
Dec 24, 2009
31.45
31.49
31.16
31.36
747,977
-0.07(-0.22%)
Dec 23, 2009
31.62
31.76
30.95
31.43
5,003,791
+1.56(+5.22%)
Dec 22, 2009
29.93
30.00
29.57
29.87
3,192,791
+0.13(+0.44%)
Dec 21, 2009
29.50
30.00
29.29
29.74
2,206,429
+0.47(+1.61%)
Dec 18, 2009
29.14
29.68
29.07
29.27
3,489,404
+0.33(+1.14%)
Dec 17, 2009
28.58
29.07
28.58
28.94
2,092,466
-0.22(-0.75%)
Dec 16, 2009
29.13
29.49
28.76
29.16
2,559,517
+0.03(+0.10%)
Dec 15, 2009
29.28
29.38
28.76
29.13
1,820,468
-0.17(-0.58%)
Dec 14, 2009
28.76
29.44
28.75
29.30
2,625,673
+1.08(+3.83%)
Dec 11, 2009
27.72
28.38
27.72
28.22
1,800,035
+0.56(+2.02%)
Dec 10, 2009
27.30
27.80
27.25
27.66
1,851,440
+0.53(+1.95%)
Dec 09, 2009
27.63
27.64
26.98
27.13
2,376,731
-0.60(-2.16%)
Dec 08, 2009
28.02
28.14
27.50
27.73
839,955
-0.40(-1.42%)
Dec 07, 2009
27.99
28.44
27.76
28.13
1,342,835
+0.22(+0.79%)
Dec 04, 2009
28.01
28.27
27.57
27.91
1,369,775
+0.29(+1.05%)
Dec 03, 2009
27.68
28.15
27.57
27.62
1,109,639
-0.09(-0.32%)
Dec 02, 2009
27.61
28.03
27.57
27.71
1,685,768
+0.26(+0.95%)
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
.