RHT: Historical Prices for RED HAT INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	27.55	27.85	27.36	27.50	1,208,100	27.50
23-Nov-09	27.30	27.82	27.30	27.60	1,942,700	27.60
20-Nov-09	27.71	27.78	26.87	27.09	2,018,100	27.09
19-Nov-09	28.18	28.29	27.58	27.87	1,098,200	27.87
18-Nov-09	28.64	28.68	28.20	28.36	1,219,700	28.36
17-Nov-09	28.55	28.87	28.47	28.65	1,410,900	28.65
16-Nov-09	28.39	28.80	28.27	28.61	1,811,200	28.61
13-Nov-09	27.98	28.28	27.75	28.18	1,904,500	28.18
12-Nov-09	27.93	28.08	27.80	27.97	2,609,800	27.97
11-Nov-09	27.65	28.08	27.53	27.85	1,583,000	27.85
10-Nov-09	27.00	27.65	27.00	27.56	1,259,400	27.56
9-Nov-09	27.06	27.44	26.85	27.27	2,693,800	27.27
6-Nov-09	27.35	27.85	27.25	27.59	1,424,100	27.59
5-Nov-09	27.42	27.64	27.21	27.56	1,496,400	27.56
4-Nov-09	26.67	27.62	26.42	27.08	2,876,800	27.08
3-Nov-09	25.59	26.45	25.45	26.38	1,831,600	26.38
2-Nov-09	25.80	26.25	25.50	25.76	1,988,900	25.76
30-Oct-09	26.65	26.75	25.78	25.81	1,704,000	25.81
29-Oct-09	26.09	26.77	25.99	26.65	1,529,200	26.65
28-Oct-09	27.18	27.18	25.95	26.05	2,089,500	26.05
27-Oct-09	27.74	27.89	26.87	27.24	2,121,900	27.24
26-Oct-09	27.81	28.60	27.57	27.70	2,668,100	27.70
23-Oct-09	28.03	28.03	27.32	27.49	2,516,100	27.49
22-Oct-09	27.36	27.79	27.22	27.75	2,488,100	27.75
21-Oct-09	27.70	28.00	27.38	27.44	1,656,700	27.44
20-Oct-09	28.66	28.68	27.58	27.75	2,012,600	27.75
19-Oct-09	28.61	28.87	28.06	28.46	1,643,300	28.46
16-Oct-09	28.65	28.74	28.18	28.63	2,149,600	28.63
15-Oct-09	28.42	28.94	28.36	28.84	2,306,400	28.84
14-Oct-09	28.27	28.64	27.90	28.64	3,335,600	28.64
13-Oct-09	27.93	28.11	27.65	28.02	2,022,300	28.02
12-Oct-09	28.27	28.42	27.53	27.86	1,599,200	27.86
9-Oct-09	27.50	28.21	27.50	28.16	2,164,800	28.16
8-Oct-09	27.98	27.98	27.53	27.60	1,852,900	27.60
7-Oct-09	27.96	27.96	27.47	27.91	1,319,100	27.91
6-Oct-09	27.87	28.07	27.30	27.96	2,545,900	27.96
5-Oct-09	26.95	27.71	26.70	27.62	3,405,000	27.62
2-Oct-09	26.61	27.25	26.52	26.73	3,994,900	26.73
1-Oct-09	27.60	28.38	26.91	26.97	6,175,100	26.97
30-Sep-09	27.94	27.99	27.28	27.64	3,923,200	27.64
29-Sep-09	27.75	27.99	27.48	27.74	3,207,800	27.74
28-Sep-09	27.75	27.99	27.38	27.85	3,732,900	27.85
25-Sep-09	27.62	28.35	27.43	27.80	3,616,600	27.80
24-Sep-09	27.06	28.68	27.06	27.95	12,485,100	27.95
23-Sep-09	25.57	25.70	24.78	24.88	3,305,500	24.88
22-Sep-09	25.82	25.95	25.12	25.40	2,560,400	25.40
21-Sep-09	25.74	26.32	25.57	25.72	1,793,700	25.72
18-Sep-09	25.55	26.06	25.38	25.84	2,582,000	25.84
17-Sep-09	25.04	25.59	24.92	25.46	1,925,400	25.46
16-Sep-09	25.03	25.29	24.73	25.19	1,810,100	25.19
15-Sep-09	25.35	25.38	24.80	24.98	2,210,600	24.98
14-Sep-09	25.10	25.39	25.06	25.35	1,505,300	25.35
11-Sep-09	25.42	25.65	25.13	25.39	1,751,700	25.39
10-Sep-09	24.85	25.64	24.84	25.48	2,746,600	25.48
9-Sep-09	24.82	25.00	24.65	24.97	2,898,300	24.97
8-Sep-09	24.30	24.89	24.26	24.83	3,792,300	24.83
4-Sep-09	23.10	23.89	23.07	23.63	3,201,000	23.63
3-Sep-09	22.78	23.13	22.52	23.11	2,030,000	23.11
2-Sep-09	22.67	22.84	22.19	22.76	2,093,600	22.76
1-Sep-09	22.90	23.25	22.23	22.60	2,384,800	22.60
31-Aug-09	22.70	23.23	22.52	22.96	2,155,100	22.96
28-Aug-09	22.84	23.25	22.59	22.90	1,896,600	22.90
27-Aug-09	22.41	22.69	22.25	22.69	1,194,100	22.69
26-Aug-09	22.35	22.58	22.15	22.42	1,178,700	22.42
25-Aug-09	22.45	22.52	22.09	22.37	1,178,900	22.37
24-Aug-09	22.35	22.44	22.05	22.27	1,045,100	22.27
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions