Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.999 8.046 7.835 8.022 970,804 +0.00(+0.00%)
Nov 27, 2009 7.890 8.085 7.882 8.022 301,996 -0.09(-1.15%)
Nov 25, 2009 8.210 8.233 8.108 8.116 359,464 -0.08(-0.95%)
Nov 24, 2009 8.358 8.358 8.132 8.194 1,213,187 -0.13(-1.59%)
Nov 23, 2009 8.233 8.412 8.233 8.327 1,463,824 +0.14(+1.72%)
Nov 20, 2009 8.061 8.233 8.061 8.186 721,389 +0.05(+0.67%)
Nov 19, 2009 8.210 8.241 8.061 8.132 837,345 -0.17(-2.07%)
Nov 18, 2009 8.522 8.623 8.303 8.303 856,796 -0.24(-2.83%)
Nov 17, 2009 8.459 8.553 8.319 8.545 1,258,978 +0.03(+0.37%)
Nov 16, 2009 8.264 8.529 8.108 8.514 780,787 +0.27(+3.31%)
Nov 13, 2009 8.132 8.327 8.022 8.241 603,591 +0.10(+1.25%)
Nov 12, 2009 8.358 8.405 8.100 8.139 1,951,024 -0.25(-2.98%)
Nov 11, 2009 8.350 8.467 8.264 8.389 1,136,772 +0.15(+1.80%)
Nov 10, 2009 8.467 8.569 8.194 8.241 1,536,724 -0.29(-3.39%)
Nov 09, 2009 8.654 8.701 8.436 8.529 2,241,582 -0.11(-1.26%)
Nov 06, 2009 8.608 8.678 8.373 8.639 1,670,583 +0.01(+0.09%)
Nov 05, 2009 8.514 8.693 8.405 8.631 1,391,272 +0.22(+2.60%)
Nov 04, 2009 8.631 8.693 8.397 8.412 1,697,376 -0.14(-1.64%)
Nov 03, 2009 8.092 8.842 7.819 8.553 4,236,983 +1.23(+16.72%)
Nov 02, 2009 7.406 7.507 7.234 7.328 2,124,388 -0.06(-0.84%)
Oct 30, 2009 7.609 7.671 7.375 7.390 1,216,771 -0.29(-3.76%)
Oct 29, 2009 7.694 7.827 7.593 7.679 900,505 +0.06(+0.82%)
Oct 28, 2009 7.812 7.897 7.585 7.616 1,404,745 -0.20(-2.59%)
Oct 27, 2009 7.851 7.897 7.734 7.819 909,429 -0.02(-0.20%)
Oct 26, 2009 7.851 7.999 7.804 7.835 875,301 +0.02(+0.30%)
Oct 23, 2009 7.890 8.038 7.757 7.812 1,056,791 -0.05(-0.69%)
Oct 22, 2009 7.734 8.007 7.722 7.866 1,455,032 +0.14(+1.82%)
Oct 21, 2009 8.092 8.338 7.687 7.726 1,821,640 -0.37(-4.53%)
Oct 20, 2009 8.003 8.241 7.929 8.092 1,264,171 -0.18(-2.17%)
Oct 19, 2009 8.194 8.420 8.139 8.272 775,437 +0.12(+1.53%)
Oct 16, 2009 8.186 8.210 8.038 8.147 706,256 -0.09(-1.14%)
Oct 15, 2009 8.264 8.295 8.155 8.241 563,140 -0.02(-0.28%)
Oct 14, 2009 8.303 8.389 8.171 8.264 727,679 +0.02(+0.19%)
Oct 13, 2009 8.405 8.490 8.210 8.249 571,866 -0.16(-1.86%)
Oct 12, 2009 8.451 8.522 8.350 8.405 501,918 -0.10(-1.19%)
Oct 09, 2009 8.397 8.623 8.147 8.506 1,358,411 +0.36(+4.41%)
Oct 08, 2009 8.046 8.334 8.046 8.147 1,678,301 +0.17(+2.15%)
Oct 07, 2009 7.944 8.116 7.851 7.975 659,390 -0.02(-0.20%)
Oct 06, 2009 7.905 8.046 7.819 7.991 633,558 +0.13(+1.69%)
Oct 05, 2009 7.796 7.952 7.698 7.858 964,566 +0.07(+0.90%)
Oct 02, 2009 7.851 7.929 7.726 7.788 1,031,257 -0.10(-1.29%)
Oct 01, 2009 8.233 8.295 7.882 7.890 747,701 -0.40(-4.80%)
Sep 30, 2009 8.319 8.451 7.960 8.288 835,851 -0.05(-0.65%)
Sep 29, 2009 8.077 8.373 8.061 8.342 600,127 +0.25(+3.09%)
Sep 28, 2009 8.288 8.350 8.061 8.092 1,107,012 -0.20(-2.45%)
Sep 25, 2009 8.342 8.366 8.202 8.295 393,485 -0.05(-0.65%)
Sep 24, 2009 8.412 8.436 8.288 8.350 1,063,996 -0.01(-0.09%)
Sep 23, 2009 8.545 8.623 8.342 8.358 802,513 -0.20(-2.37%)
Sep 22, 2009 8.771 8.771 8.529 8.561 476,268 -0.18(-2.05%)
Sep 21, 2009 8.803 8.920 8.709 8.740 570,122 -0.08(-0.88%)
Sep 18, 2009 8.904 8.943 8.732 8.818 1,309,293 -0.07(-0.79%)
Sep 17, 2009 9.013 9.091 8.608 8.888 1,095,350 -0.11(-1.21%)
Sep 16, 2009 8.849 9.169 8.818 8.998 878,091 +0.20(+2.22%)
Sep 15, 2009 8.592 8.834 8.592 8.803 652,402 +0.21(+2.45%)
Sep 14, 2009 8.163 8.592 8.116 8.592 1,182,990 +0.36(+4.36%)
Sep 11, 2009 8.397 8.490 8.155 8.233 644,143 -0.17(-2.04%)
Sep 10, 2009 8.319 8.428 8.233 8.405 871,675 +0.05(+0.65%)
Sep 09, 2009 8.241 8.405 8.194 8.350 420,449 +0.12(+1.52%)
Sep 08, 2009 8.171 8.249 8.116 8.225 621,363 +0.15(+1.84%)
Sep 04, 2009 7.999 8.100 7.944 8.077 630,292 +0.07(+0.88%)
Sep 03, 2009 7.882 8.007 7.812 8.007 613,409 +0.14(+1.79%)
Sep 02, 2009 7.913 7.960 7.858 7.866 765,760 -0.04(-0.49%)
Sep 01, 2009 7.960 8.038 7.804 7.905 1,126,567 -0.05(-0.59%)
Aug 31, 2009 7.999 8.014 7.936 7.952 873,850 -0.08(-0.97%)
Aug 28, 2009 8.069 8.108 7.952 8.030 1,144,021 +0.00(+0.00%)
Aug 27, 2009 8.022 8.053 7.858 8.030 933,320 -0.01(-0.10%)
Aug 26, 2009 8.202 8.272 8.030 8.038 782,820 -0.15(-1.81%)
Aug 25, 2009 8.280 8.319 8.163 8.186 721,511 -0.04(-0.47%)
Aug 24, 2009 8.529 8.553 8.171 8.225 626,143 -0.27(-3.21%)
Aug 21, 2009 8.483 8.600 8.389 8.498 813,385 +0.12(+1.40%)
Aug 20, 2009 8.038 8.397 7.921 8.381 844,503 +0.35(+4.37%)
Aug 19, 2009 8.014 8.092 7.882 8.030 395,351 -0.04(-0.48%)
Aug 18, 2009 7.991 8.077 7.788 8.069 570,987 +0.13(+1.67%)
Aug 17, 2009 7.968 8.038 7.749 7.936 882,041 -0.12(-1.55%)
Aug 14, 2009 8.202 8.210 7.999 8.061 1,144,107 -0.12(-1.53%)
Aug 13, 2009 7.960 8.194 7.648 8.186 930,530 +0.29(+3.66%)
Aug 12, 2009 7.796 8.053 7.609 7.897 2,420,032 -0.27(-3.34%)
Aug 11, 2009 8.225 8.280 8.100 8.171 472,161 -0.06(-0.76%)
Aug 10, 2009 8.124 8.264 8.124 8.233 980,710 +0.05(+0.67%)
Aug 07, 2009 8.373 8.475 8.139 8.178 1,556,153 -0.06(-0.76%)
Aug 06, 2009 8.553 8.553 8.186 8.241 1,125,439 -0.26(-3.03%)
Aug 05, 2009 8.608 8.662 8.436 8.498 594,498 -0.08(-0.91%)
Aug 04, 2009 8.740 8.974 8.366 8.576 2,313,641 -0.60(-6.55%)
Aug 03, 2009 8.701 9.240 8.576 9.177 1,947,677 +0.49(+5.66%)
Jul 31, 2009 8.529 8.764 8.467 8.686 2,040,754 +0.16(+1.83%)
Jul 30, 2009 8.584 8.662 8.459 8.529 958,608 +0.05(+0.55%)
Jul 29, 2009 8.584 8.662 8.436 8.483 964,788 -0.13(-1.54%)
Jul 28, 2009 8.576 8.826 8.350 8.615 614,642 +0.03(+0.36%)
Jul 27, 2009 8.537 8.584 8.459 8.584 474,103 +0.03(+0.37%)
Jul 24, 2009 8.467 8.717 8.444 8.553 1,097,538 -0.06(-0.72%)
Jul 23, 2009 8.498 8.693 8.389 8.615 661,591 +0.07(+0.82%)
Jul 22, 2009 8.592 8.865 8.529 8.545 921,322 -0.11(-1.26%)
Jul 21, 2009 8.732 8.779 8.537 8.654 1,116,734 -0.02(-0.18%)
Jul 20, 2009 8.428 8.748 8.334 8.670 1,795,479 -0.25(-2.80%)
Jul 17, 2009 9.052 9.076 8.818 8.920 503,323 -0.11(-1.21%)
Jul 16, 2009 9.045 9.084 8.818 9.029 916,034 -0.05(-0.60%)
Jul 15, 2009 8.779 9.123 8.584 9.084 1,487,626 +0.42(+4.86%)
Jul 14, 2009 8.436 8.670 8.366 8.662 454,166 +0.20(+2.40%)
Jul 13, 2009 8.373 8.514 8.046 8.459 581,091 +0.27(+3.24%)
Jul 10, 2009 8.053 8.373 8.038 8.194 618,290 +0.13(+1.65%)
Jul 09, 2009 8.069 8.108 7.851 8.061 508,134 +0.07(+0.88%)
Jul 08, 2009 8.030 8.155 7.827 7.991 921,056 +0.02(+0.29%)
Jul 07, 2009 8.256 8.358 7.874 7.968 996,145 -0.26(-3.13%)
Jul 06, 2009 8.358 8.389 8.139 8.225 527,262 -0.13(-1.59%)
Jul 02, 2009 8.647 8.834 8.295 8.358 627,493 -0.41(-4.63%)
Jul 01, 2009 8.561 8.927 8.537 8.764 846,993 +0.25(+2.93%)
Jun 30, 2009 8.647 8.771 8.467 8.514 846,956 -0.10(-1.18%)
Jun 29, 2009 8.686 8.857 8.436 8.615 373,127 -0.12(-1.34%)
Jun 26, 2009 8.553 8.748 8.475 8.732 1,056,069 +0.16(+1.91%)
Jun 25, 2009 8.561 8.670 8.241 8.569 739,342 +0.23(+2.81%)
Jun 24, 2009 8.054 8.483 8.054 8.334 474,978 +0.00(+0.00%)
Jun 23, 2009 8.514 8.584 8.295 8.334 464,415 -0.10(-1.20%)
Jun 22, 2009 8.678 8.678 8.358 8.436 637,152 -0.27(-3.14%)
Jun 19, 2009 8.686 8.904 8.405 8.709 1,249,940 +0.16(+1.92%)
Jun 18, 2009 8.444 8.570 8.389 8.545 995,144 +0.10(+1.20%)
Jun 17, 2009 8.319 8.771 8.002 8.444 852,128 +0.16(+1.88%)
Jun 16, 2009 8.451 8.451 8.100 8.288 1,300,189 -0.06(-0.75%)
Jun 15, 2009 8.615 8.615 8.280 8.350 1,186,962 -0.41(-4.72%)
Jun 12, 2009 8.545 8.771 8.469 8.764 833,741 +0.20(+2.37%)
Jun 11, 2009 8.920 9.045 8.561 8.561 494,685 -0.37(-4.19%)
Jun 10, 2009 9.427 9.513 8.615 8.935 1,075,263 -0.40(-4.26%)
Jun 09, 2009 9.318 9.466 9.286 9.333 241,035 +0.06(+0.67%)
Jun 08, 2009 9.302 9.653 9.177 9.271 647,649 -0.34(-3.49%)
Jun 05, 2009 9.887 9.950 9.560 9.606 569,989 -0.17(-1.76%)
Jun 04, 2009 9.809 9.880 9.560 9.778 979,441 -0.03(-0.32%)
Jun 03, 2009 9.622 9.825 9.521 9.809 744,146 +0.09(+0.96%)
Jun 02, 2009 9.513 9.786 9.294 9.716 822,167 +0.24(+2.55%)
Jun 01, 2009 9.201 9.622 9.154 9.474 1,160,378 +0.40(+4.39%)
May 29, 2009 8.951 9.169 8.834 9.076 684,595 +0.12(+1.31%)
May 28, 2009 9.162 9.308 8.771 8.959 623,597 -0.13(-1.46%)
May 27, 2009 9.052 9.232 8.850 9.091 822,393 +0.02(+0.17%)
May 26, 2009 8.389 9.115 8.389 9.076 879,515 +0.59(+6.99%)
May 22, 2009 8.662 8.732 8.381 8.483 865,637 -0.29(-3.29%)
May 21, 2009 8.795 8.896 8.584 8.771 943,929 -0.17(-1.92%)
May 20, 2009 8.662 9.099 8.615 8.943 1,550,799 +0.36(+4.18%)
May 19, 2009 8.678 8.764 8.436 8.584 1,215,481 -0.02(-0.27%)
May 18, 2009 8.202 8.623 8.202 8.608 1,083,335 +0.41(+4.95%)
May 15, 2009 8.186 8.397 8.092 8.202 746,905 +0.01(+0.10%)
May 14, 2009 7.780 8.405 7.757 8.194 1,493,672 +0.45(+5.85%)
May 13, 2009 8.108 8.139 7.687 7.741 1,317,655 -0.43(-5.25%)
May 12, 2009 8.693 8.717 8.007 8.171 1,283,970 -0.45(-5.25%)
May 11, 2009 8.514 8.842 8.272 8.623 2,043,307 +0.16(+1.84%)
May 08, 2009 8.748 8.897 8.147 8.467 1,751,671 -0.25(-2.86%)
May 07, 2009 9.325 9.408 8.678 8.717 1,126,739 -0.48(-5.18%)
May 06, 2009 9.364 9.521 8.974 9.193 1,497,374 -0.19(-2.00%)
May 05, 2009 8.896 9.404 8.748 9.380 1,935,108 +0.66(+7.61%)
May 04, 2009 8.717 8.904 8.576 8.717 1,304,992 +0.09(+1.09%)
May 01, 2009 8.888 9.094 8.420 8.623 1,541,713 -0.26(-2.90%)
Apr 30, 2009 9.146 9.349 8.795 8.881 1,299,721 -0.27(-2.90%)
Apr 29, 2009 8.826 9.255 8.748 9.146 1,105,737 +0.37(+4.27%)
Apr 28, 2009 8.592 8.865 8.537 8.771 1,112,552 +0.09(+0.99%)
Apr 27, 2009 8.779 8.873 8.428 8.686 1,387,283 -0.21(-2.37%)
Apr 24, 2009 8.896 9.060 8.834 8.896 1,290,111 +0.10(+1.15%)
Apr 23, 2009 8.935 9.021 8.717 8.795 1,571,615 -0.11(-1.23%)
Apr 22, 2009 8.693 9.123 8.693 8.904 1,554,865 +0.20(+2.33%)
Apr 21, 2009 8.233 8.717 8.233 8.701 757,894 +0.41(+4.99%)
Apr 20, 2009 8.522 8.569 8.210 8.288 477,818 -0.41(-4.75%)
Apr 17, 2009 8.522 8.779 8.467 8.701 1,124,895 +0.20(+2.39%)
Apr 16, 2009 8.155 8.533 8.085 8.498 955,541 +0.41(+5.12%)
Apr 15, 2009 8.155 8.241 7.968 8.085 1,368,024 -0.25(-3.00%)
Apr 14, 2009 8.272 8.475 8.186 8.334 767,985 -0.06(-0.74%)
Apr 13, 2009 8.412 8.436 8.147 8.397 855,624 -0.12(-1.47%)
Apr 09, 2009 8.194 8.545 7.999 8.522 1,398,493 +0.35(+4.30%)
Apr 08, 2009 7.944 8.178 7.866 8.171 962,794 +0.30(+3.77%)
Apr 07, 2009 7.819 8.178 7.804 7.874 1,074,660 -0.06(-0.79%)
Apr 06, 2009 7.734 7.960 7.671 7.936 1,075,113 +0.09(+1.19%)
Apr 03, 2009 7.741 7.874 7.616 7.843 687,716 +0.11(+1.41%)
Apr 02, 2009 7.773 7.886 7.609 7.734 1,841,189 +0.12(+1.64%)
Apr 01, 2009 7.304 7.624 7.203 7.609 784,963 +0.17(+2.31%)
Mar 31, 2009 7.359 7.655 7.226 7.437 751,515 +0.17(+2.36%)
Mar 30, 2009 7.445 7.460 7.179 7.265 676,052 -0.52(-6.71%)
Mar 26, 2009 7.601 7.843 7.523 7.788 1,295,031 +0.30(+3.96%)
Mar 25, 2009 7.351 7.648 7.281 7.492 1,132,616 +0.15(+2.02%)
Mar 24, 2009 7.312 7.554 7.304 7.343 1,135,027 -0.07(-0.95%)
Mar 23, 2009 7.328 7.554 7.109 7.414 1,149,342 +0.17(+2.37%)
Mar 20, 2009 7.507 7.585 7.148 7.242 708,867 -0.23(-3.13%)
Mar 19, 2009 7.554 7.585 7.367 7.476 1,180,763 -0.17(-2.24%)
Mar 18, 2009 6.906 7.866 6.906 7.648 3,644,655 +0.74(+10.73%)
Mar 17, 2009 6.852 6.977 6.781 6.906 1,709,034 +0.07(+1.03%)
Mar 16, 2009 6.977 7.047 6.789 6.836 1,277,743 -0.06(-0.90%)
Mar 13, 2009 7.047 7.047 6.610 6.899 1,506,442 -0.16(-2.21%)
Mar 12, 2009 6.212 7.078 6.126 7.055 2,697,240 +0.83(+13.43%)
Mar 11, 2009 6.212 6.294 6.118 6.220 2,080,227 +0.02(+0.38%)
Mar 10, 2009 6.142 6.337 6.056 6.196 2,052,849 +0.17(+2.85%)
Mar 09, 2009 5.946 6.149 5.900 6.024 1,000,395 +0.04(+0.65%)
Mar 06, 2009 6.196 6.243 5.892 5.985 1,446,497 -0.12(-2.04%)
Mar 05, 2009 6.204 6.282 6.110 6.110 1,075,417 -0.20(-3.09%)
Mar 04, 2009 6.235 6.446 6.118 6.305 1,159,278 -0.03(-0.49%)
Mar 02, 2009 6.173 6.430 6.173 6.337 1,467,531 -0.06(-0.98%)
Feb 27, 2009 6.142 6.524 6.009 6.399 1,177,960 +0.19(+3.02%)
Feb 26, 2009 6.157 6.290 6.079 6.212 1,338,029 +0.07(+1.14%)
Feb 25, 2009 6.220 6.321 5.853 6.142 1,285,751 -0.09(-1.38%)
Feb 24, 2009 6.586 6.758 6.017 6.227 3,709,756 -0.37(-5.56%)
Feb 23, 2009 6.594 6.703 6.321 6.594 1,466,182 +0.00(+0.00%)
Feb 20, 2009 6.274 6.820 6.138 6.594 2,117,281 +0.22(+3.43%)
Feb 19, 2009 6.360 6.454 6.142 6.376 851,937 +0.06(+0.99%)
Feb 18, 2009 6.454 6.547 6.274 6.313 1,046,664 -0.12(-1.82%)
Feb 17, 2009 6.376 6.532 6.220 6.430 923,717 -0.12(-1.90%)
Feb 13, 2009 6.305 6.610 6.071 6.555 1,366,978 +0.25(+3.96%)
Feb 12, 2009 6.126 6.368 5.853 6.305 1,582,288 +0.28(+4.66%)
Feb 11, 2009 6.243 6.243 5.978 6.024 1,476,144 -0.17(-2.77%)
Feb 10, 2009 6.555 6.586 6.149 6.196 1,179,849 -0.41(-6.15%)
Feb 09, 2009 6.610 6.688 6.298 6.602 1,446,158 +0.04(+0.59%)
Feb 06, 2009 6.563 6.633 6.360 6.563 1,127,679 +0.15(+2.31%)
Feb 05, 2009 6.087 6.469 5.985 6.415 817,255 +0.31(+5.12%)
Feb 04, 2009 6.165 6.325 6.032 6.103 511,799 -0.08(-1.26%)
Feb 03, 2009 6.032 6.212 5.736 6.181 781,131 +0.17(+2.86%)
Feb 02, 2009 5.907 6.064 5.767 6.009 841,341 +0.05(+0.92%)
Jan 30, 2009 6.149 6.173 5.837 5.954 591,303 -0.13(-2.18%)
Jan 29, 2009 6.477 6.590 6.064 6.087 546,493 -0.43(-6.59%)
Jan 28, 2009 6.438 6.551 6.290 6.516 519,857 +0.14(+2.20%)
Jan 27, 2009 6.360 6.555 6.235 6.376 524,029 +0.09(+1.49%)
Jan 26, 2009 6.110 6.337 6.071 6.282 1,069,684 +0.20(+3.21%)
Jan 23, 2009 6.352 6.360 6.071 6.087 1,472,397 -0.42(-6.47%)
Jan 22, 2009 5.985 6.625 5.966 6.508 1,718,847 +0.40(+6.51%)
Jan 21, 2009 5.814 6.134 5.814 6.110 1,012,519 +0.26(+4.40%)
Jan 20, 2009 6.181 6.188 5.837 5.853 1,004,215 -0.39(-6.25%)
Jan 16, 2009 5.939 6.313 5.900 6.243 1,874,095 +0.38(+6.52%)
Jan 15, 2009 5.502 5.978 5.439 5.861 1,115,002 +0.40(+7.29%)
Jan 14, 2009 5.712 5.728 5.244 5.463 1,260,287 -0.27(-4.76%)
Jan 13, 2009 5.946 6.196 5.712 5.736 1,040,339 -0.26(-4.30%)
Jan 12, 2009 5.962 6.227 5.868 5.993 1,203,558 -0.46(-7.13%)
Jan 09, 2009 6.594 6.594 6.337 6.454 1,201,895 -0.16(-2.36%)
Jan 08, 2009 6.212 6.641 6.103 6.610 1,165,831 +0.36(+5.74%)
Jan 07, 2009 6.438 6.438 6.196 6.251 1,250,826 -0.30(-4.53%)
Jan 06, 2009 6.430 6.563 6.243 6.547 1,091,534 +0.12(+1.82%)
Jan 05, 2009 6.032 6.430 5.892 6.430 1,714,888 +0.13(+2.11%)
Jan 02, 2009 6.056 6.329 5.993 6.298 676,997 +0.25(+4.13%)
Dec 31, 2008 5.720 6.173 5.667 6.048 854,529 +0.35(+6.16%)
Dec 30, 2008 5.627 5.697 5.447 5.697 441,907 +0.14(+2.53%)
Dec 29, 2008 5.564 5.728 5.494 5.556 552,882 -0.10(-1.79%)
Dec 26, 2008 5.619 5.658 5.548 5.658 143,991 +0.07(+1.26%)
Dec 24, 2008 5.525 5.603 5.486 5.587 297,154 +0.07(+1.27%)
Dec 23, 2008 5.853 5.884 5.486 5.517 786,174 -0.33(-5.61%)
Dec 22, 2008 6.337 6.352 5.744 5.845 1,337,481 -0.49(-7.76%)
Dec 19, 2008 6.188 6.399 6.040 6.337 2,368,553 +0.27(+4.50%)
Dec 18, 2008 6.009 6.165 5.900 6.064 1,830,755 +0.04(+0.65%)
Dec 17, 2008 5.939 6.321 5.736 6.024 1,407,791 +0.00(+0.00%)
Dec 16, 2008 5.346 6.032 5.346 6.024 1,052,864 +0.79(+15.05%)
Dec 15, 2008 5.541 5.603 5.158 5.236 1,108,666 -0.30(-5.36%)
Dec 12, 2008 5.556 5.845 5.439 5.533 1,010,170 -0.15(-2.61%)
Dec 11, 2008 5.587 5.868 5.455 5.681 1,714,705 +0.05(+0.97%)
Dec 10, 2008 5.260 5.634 5.221 5.627 1,154,593 +0.44(+8.42%)
Dec 09, 2008 5.260 5.439 5.150 5.189 700,160 -0.14(-2.64%)
Dec 08, 2008 5.072 5.385 5.072 5.330 872,915 +0.30(+5.89%)
Dec 05, 2008 4.573 5.053 4.394 5.033 920,751 +0.37(+8.04%)
Dec 04, 2008 4.557 5.119 4.526 4.659 1,446,393 +0.02(+0.34%)
Dec 03, 2008 4.479 4.682 4.058 4.643 1,173,693 +0.40(+9.37%)
Dec 02, 2008 4.081 4.245 3.925 4.245 923,805 +0.23(+5.84%)
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.