RED HAT $54.99

up +0.28


17/5/2013 04:17 PM  |  NYSE : RHT  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

RHT historical data

Date Open High Low Close Volume
5/17/2013 54.93 55.59 54.42 54.99 26441
5/16/2013 54.18 55.43 54.15 54.71 27280
5/15/2013 52.62 54.85 52.43 54.16 39787
5/14/2013 51.99 53.00 51.89 52.72 17549
5/13/2013 51.90 51.98 51.38 51.96 15711
5/10/2013 50.94 51.92 50.67 51.90 17710
5/9/2013 50.68 51.47 50.36 50.94 15873
5/8/2013 50.38 50.93 50.05 50.82 19880
5/7/2013 50.35 50.71 50.19 50.65 16374
5/6/2013 49.80 50.33 49.50 50.30 13817
5/3/2013 48.94 49.73 48.55 49.65 15011
5/2/2013 47.76 48.54 47.76 48.51 14685
5/1/2013 48.01 48.75 47.59 47.73 14494
4/30/2013 48.67 48.75 47.69 47.93 19177
4/29/2013 48.78 49.28 48.43 48.81 11166
4/26/2013 49.16 49.35 48.44 48.53 12309
4/25/2013 48.96 49.38 48.49 49.08 13846
4/24/2013 48.94 49.59 48.63 48.65 10770
4/23/2013 49.07 49.47 48.67 49.11 10977
4/22/2013 49.28 49.40 48.10 48.61 19045
4/19/2013 49.28 49.98 48.55 49.25 18713
4/18/2013 50.39 50.59 48.99 49.10 15588
4/17/2013 50.59 50.76 49.72 50.27 26629
4/16/2013 49.69 51.35 49.58 51.28 28428
4/15/2013 50.20 50.20 49.23 49.26 23237
4/12/2013 49.65 50.56 49.63 50.55 26256
4/11/2013 49.33 50.29 49.13 49.99 34721
4/10/2013 48.35 49.96 48.35 49.52 33193
4/9/2013 48.06 48.54 47.63 48.27 23992
4/8/2013 47.46 48.06 47.13 47.96 21152
4/5/2013 46.97 47.78 46.75 47.47 18050
4/4/2013 47.81 48.06 47.28 48.05 18124
4/3/2013 48.94 49.40 47.59 47.70 21931
4/2/2013 48.76 49.41 48.32 48.84 25586
4/1/2013 50.66 50.66 48.13 48.32 42094
3/28/2013 47.75 50.63 47.50 50.56 102566
3/27/2013 49.04 50.19 48.14 49.97 63139
3/26/2013 49.08 49.57 48.76 49.25 29843
3/25/2013 49.89 50.13 47.91 48.99 70297
3/22/2013 50.47 50.84 49.73 50.80 22490
3/21/2013 50.62 51.21 49.95 50.94 30710
3/20/2013 50.08 51.27 49.89 51.18 20649
3/19/2013 50.38 50.60 49.48 49.79 20037
3/18/2013 49.75 50.45 49.61 50.13 15095
3/15/2013 50.40 50.61 50.00 50.44 24836
3/14/2013 51.00 51.00 50.02 50.66 30975
3/13/2013 50.46 51.03 50.15 50.80 23226
3/12/2013 52.34 52.34 50.39 50.60 51510
3/11/2013 52.89 53.54 52.75 53.14 15966
3/8/2013 53.65 53.65 52.82 53.00 12509
3/7/2013 53.12 53.59 52.91 53.47 19329
3/6/2013 52.14 52.96 52.00 52.80 29290
3/5/2013 52.27 52.53 51.80 51.99 21666
3/4/2013 51.30 52.09 51.12 52.08 19191
3/1/2013 50.79 51.70 50.20 51.58 22310
2/28/2013 51.05 51.30 50.68 50.81 31659
2/27/2013 49.33 50.91 49.26 50.55 41453
2/26/2013 50.55 50.62 49.10 49.39 46497
2/25/2013 51.51 51.86 50.20 50.24 26994
2/22/2013 52.11 52.30 51.00 51.24 38160
2/21/2013 53.62 53.63 51.67 51.71 33205
2/20/2013 54.03 54.68 53.65 53.72 17115
2/19/2013 54.01 54.27 53.79 53.94 15423
2/15/2013 54.30 54.52 53.84 53.93 17708
2/14/2013 54.37 54.44 53.81 54.07 24690
2/13/2013 55.36 55.41 54.10 54.50 26900
2/12/2013 54.54 55.34 54.28 55.33 15296
2/11/2013 54.95 54.98 54.11 54.51 16719
2/8/2013 55.24 55.60 54.87 54.96 15792
2/7/2013 55.66 55.66 54.21 55.09 21729
2/6/2013 55.68 56.30 55.30 55.73 13458
2/5/2013 56.26 56.41 55.90 56.24 10984
2/4/2013 56.43 56.89 55.91 55.95 14464
2/1/2013 55.87 57.10 55.79 56.90 19541
1/31/2013 54.89 56.03 54.70 55.56 15540
1/30/2013 55.20 55.47 54.36 54.49 12870
1/29/2013 54.73 55.74 53.93 55.06 22348
1/28/2013 56.34 56.61 56.03 56.25 17525
1/25/2013 55.36 56.74 55.21 56.05 16574
1/24/2013 53.96 55.21 53.93 54.47 10563
1/23/2013 53.32 54.26 53.16 54.15 16098
1/22/2013 54.05 54.05 52.53 52.80 24415
1/18/2013 54.82 54.91 53.76 54.15 19825
1/17/2013 55.19 55.71 54.86 54.86 9304
1/16/2013 54.59 55.27 54.50 54.90 10739
1/15/2013 54.57 55.15 54.16 54.99 11383
1/14/2013 54.23 55.00 54.14 54.99 12516
1/11/2013 54.33 54.70 53.88 54.45 11119
1/10/2013 54.68 54.87 53.40 54.27 11844
1/9/2013 54.52 55.30 54.38 54.44 13695
1/8/2013 53.89 54.62 53.37 54.58 17018
1/7/2013 53.81 54.22 53.54 53.92 14571
1/4/2013 53.90 54.70 53.90 54.25 14704
1/3/2013 54.43 54.88 53.64 53.91 17533
1/2/2013 54.17 55.06 53.80 54.60 18784
12/31/2012 51.97 53.21 51.66 52.96 17608
12/28/2012 52.28 52.58 51.91 51.98 12424
12/27/2012 53.36 53.52 51.87 52.78 18010
12/26/2012 53.95 54.72 53.30 53.54 11789
12/24/2012 54.70 54.77 53.43 53.98 10522
Marketplace
Trading Center