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 (%)
Jan 31, 2013
54.89
56.03
54.70
55.56
1,554,550
+1.07(+1.96%)
Jan 30, 2013
55.20
55.47
54.36
54.49
1,286,967
-0.57(-1.04%)
Jan 29, 2013
54.73
55.74
53.93
55.06
2,234,737
-1.19(-2.12%)
Jan 28, 2013
56.34
56.61
56.03
56.25
1,752,416
+0.20(+0.36%)
Jan 25, 2013
55.36
56.74
55.21
56.05
1,658,050
+1.58(+2.90%)
Jan 24, 2013
53.96
55.21
53.93
54.47
1,056,295
+0.32(+0.59%)
Jan 23, 2013
53.32
54.26
53.16
54.15
1,609,703
+1.35(+2.56%)
Jan 22, 2013
54.05
54.05
52.53
52.80
2,441,439
-1.35(-2.49%)
Jan 18, 2013
54.82
54.91
53.76
54.15
1,983,058
-0.71(-1.29%)
Jan 17, 2013
55.19
55.71
54.86
54.86
930,445
-0.04(-0.07%)
Jan 16, 2013
54.59
55.27
54.50
54.90
1,073,862
-0.09(-0.16%)
Jan 15, 2013
54.57
55.15
54.47
54.99
1,138,297
+0.00(+0.00%)
Jan 14, 2013
54.23
55.00
54.14
54.99
1,251,582
+0.54(+0.99%)
Jan 11, 2013
54.33
54.70
53.88
54.45
1,111,822
+0.18(+0.33%)
Jan 10, 2013
54.68
54.87
53.40
54.27
1,184,308
-0.17(-0.31%)
Jan 09, 2013
54.52
55.30
54.38
54.44
1,369,454
-0.14(-0.26%)
Jan 08, 2013
53.89
54.62
53.37
54.58
1,702,104
+0.66(+1.22%)
Jan 07, 2013
53.81
54.22
53.54
53.92
1,457,090
-0.33(-0.61%)
Jan 04, 2013
53.90
54.70
53.90
54.25
1,470,326
+0.34(+0.63%)
Jan 03, 2013
54.43
54.88
53.64
53.91
1,753,218
-0.69(-1.26%)
Jan 02, 2013
54.11
54.60
53.80
54.60
1,878,422
+1.76(+3.33%)
Dec 31, 2012
51.97
53.21
51.66
52.84
1,700,697
+0.86(+1.65%)
Dec 28, 2012
52.28
52.58
51.91
51.98
1,242,339
-0.80(-1.52%)
Dec 27, 2012
53.36
53.52
51.87
52.78
1,800,940
-0.76(-1.42%)
Dec 26, 2012
53.95
54.72
53.30
53.54
1,178,896
-0.44(-0.82%)
Dec 24, 2012
54.70
54.77
53.43
53.98
1,052,167
-1.01(-1.84%)
Dec 21, 2012
55.29
55.42
54.19
54.99
5,139,112
+2.38(+4.52%)
Dec 20, 2012
52.32
53.12
51.55
52.61
3,271,927
+0.41(+0.79%)
Dec 19, 2012
52.78
53.49
52.18
52.20
1,863,428
+0.00(+0.00%)
Dec 18, 2012
51.44
52.33
51.38
52.20
1,423,998
+0.90(+1.75%)
Dec 17, 2012
50.27
51.38
49.99
51.30
1,165,795
+1.08(+2.15%)
Dec 14, 2012
49.90
50.47
49.81
50.22
1,156,353
+0.03(+0.06%)
Dec 13, 2012
50.24
50.55
49.92
50.19
1,071,056
-0.16(-0.32%)
Dec 12, 2012
51.04
51.44
50.20
50.35
1,413,310
-0.41(-0.81%)
Dec 11, 2012
49.72
51.15
49.70
50.76
1,645,044
+1.24(+2.50%)
Dec 10, 2012
49.24
49.75
49.24
49.52
1,502,527
+0.36(+0.73%)
Dec 07, 2012
48.78
49.45
48.15
49.16
1,781,866
+0.73(+1.51%)
Dec 06, 2012
48.40
48.65
48.04
48.43
2,202,364
+0.06(+0.12%)
Dec 05, 2012
47.93
48.65
46.34
48.37
4,063,674
-0.64(-1.31%)
Dec 04, 2012
49.49
49.56
48.75
49.01
1,320,120
-0.39(-0.79%)
Nov 30, 2012
49.61
50.17
49.05
49.40
1,393,948
-0.31(-0.62%)
Nov 29, 2012
49.40
50.08
49.26
49.71
1,351,629
+0.69(+1.41%)
Nov 28, 2012
48.32
49.08
47.80
49.02
1,049,230
+0.51(+1.05%)
Nov 27, 2012
49.52
49.52
48.10
48.51
2,506,521
-1.20(-2.41%)
Nov 26, 2012
49.45
49.73
49.32
49.71
1,129,738
-0.03(-0.06%)
Nov 23, 2012
49.45
50.00
49.15
49.74
579,683
+0.68(+1.39%)
Nov 21, 2012
48.27
49.66
48.24
49.06
1,628,127
+0.89(+1.85%)
Nov 20, 2012
48.74
49.05
47.77
48.17
1,093,716
-0.73(-1.49%)
Nov 19, 2012
49.01
49.21
48.18
48.90
1,493,675
+0.45(+0.93%)
Nov 16, 2012
47.88
48.61
47.66
48.45
2,130,318
+0.72(+1.51%)
Nov 15, 2012
47.81
47.87
47.08
47.73
1,498,599
-0.03(-0.06%)
Nov 14, 2012
47.90
48.44
47.65
47.76
1,771,594
+0.35(+0.74%)
Nov 13, 2012
47.28
47.74
46.76
47.41
1,727,283
-0.12(-0.25%)
Nov 12, 2012
48.50
48.50
47.45
47.53
1,164,700
-0.81(-1.68%)
Nov 09, 2012
48.23
48.95
48.15
48.34
1,392,442
+0.01(+0.02%)
Nov 08, 2012
48.68
49.52
48.20
48.33
2,012,379
-0.32(-0.66%)
Nov 07, 2012
49.41
49.85
48.65
48.65
1,925,533
-1.78(-3.53%)
Nov 06, 2012
50.04
50.60
49.84
50.43
1,417,629
+0.32(+0.64%)
Nov 05, 2012
50.44
50.46
49.72
50.11
1,454,962
-0.53(-1.05%)
Nov 02, 2012
51.12
51.48
50.59
50.64
1,813,936
-0.23(-0.45%)
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
.