Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.19 -0.08 (-0.05%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.18 13.38 13.15 13.35 1,160,679 +0.05(+0.35%)
Nov 29, 2010 13.20 13.37 13.12 13.31 596,002 +0.02(+0.12%)
Nov 26, 2010 13.27 13.36 13.19 13.29 232,177 -0.04(-0.29%)
Nov 24, 2010 13.13 13.33 13.33 13.33 1,071,639 +0.25(+1.91%)
Nov 23, 2010 12.74 13.13 12.55 13.08 1,463,392 +0.20(+1.58%)
Nov 22, 2010 12.60 12.88 12.57 12.88 836,911 +0.19(+1.48%)
Nov 19, 2010 12.42 12.73 12.41 12.69 1,011,501 +0.28(+2.26%)
Nov 18, 2010 12.56 12.69 12.36 12.41 1,308,266 -0.06(-0.50%)
Nov 17, 2010 12.19 12.49 12.17 12.47 869,436 +0.34(+2.83%)
Nov 16, 2010 12.24 12.37 12.05 12.13 785,598 -0.23(-1.89%)
Nov 15, 2010 12.53 12.60 12.35 12.36 1,053,588 -0.08(-0.63%)
Nov 12, 2010 12.35 12.45 12.19 12.44 1,441,648 -0.05(-0.37%)
Nov 11, 2010 12.23 12.57 12.21 12.49 943,948 +0.09(+0.76%)
Nov 10, 2010 12.53 12.53 12.21 12.39 1,357,131 -0.06(-0.50%)
Nov 09, 2010 12.57 12.60 12.38 12.45 1,676,187 -0.12(-0.93%)
Nov 08, 2010 12.55 12.57 12.40 12.57 1,379,636 +0.04(+0.31%)
Nov 05, 2010 12.51 12.63 12.43 12.53 758,697 -0.09(-0.68%)
Nov 04, 2010 12.53 12.76 12.50 12.62 1,066,716 +0.14(+1.13%)
Nov 03, 2010 12.24 12.48 12.24 12.48 1,177,104 +0.30(+2.43%)
Nov 02, 2010 12.47 12.77 12.13 12.18 2,482,771 +0.25(+2.09%)
Nov 01, 2010 12.09 12.09 11.68 11.93 1,335,506 -0.08(-0.65%)
Oct 29, 2010 11.94 12.06 11.89 12.01 683,027 +0.03(+0.26%)
Oct 28, 2010 12.17 12.17 11.84 11.98 620,141 -0.08(-0.65%)
Oct 27, 2010 12.17 12.17 11.87 12.06 550,603 -0.32(-2.58%)
Oct 25, 2010 12.38 12.49 12.34 12.38 648,954 +0.05(+0.38%)
Oct 22, 2010 11.92 12.34 11.88 12.33 994,324 +0.48(+4.02%)
Oct 21, 2010 11.90 12.08 11.76 11.85 661,890 +0.04(+0.33%)
Oct 20, 2010 11.88 11.92 11.74 11.81 605,232 +0.02(+0.20%)
Oct 19, 2010 11.75 12.03 11.73 11.79 1,763,261 -0.16(-1.37%)
Oct 18, 2010 11.94 11.99 11.82 11.96 548,952 -0.02(-0.13%)
Oct 15, 2010 12.09 12.09 11.81 11.97 1,830,779 -0.03(-0.26%)
Oct 14, 2010 11.91 12.06 11.85 12.00 1,034,589 +0.05(+0.39%)
Oct 13, 2010 12.06 12.06 11.70 11.96 1,790,702 -0.05(-0.46%)
Oct 12, 2010 11.89 12.06 11.73 12.01 1,305,500 +0.13(+1.12%)
Oct 11, 2010 11.74 11.96 11.71 11.88 848,575 +0.16(+1.33%)
Oct 08, 2010 11.74 11.85 11.57 11.72 1,555,365 +0.02(+0.13%)
Oct 07, 2010 11.71 11.78 11.53 11.71 2,213,950 +0.42(+3.73%)
Oct 06, 2010 11.33 11.42 11.25 11.28 530,045 -0.09(-0.76%)
Oct 05, 2010 11.18 11.50 11.12 11.37 781,252 +0.35(+3.19%)
Oct 04, 2010 11.00 11.11 10.93 11.02 523,506 -0.04(-0.35%)
Oct 01, 2010 11.10 11.13 10.96 11.06 497,050 +0.09(+0.85%)
Sep 30, 2010 11.28 11.28 10.90 10.96 916,509 -0.18(-1.61%)
Sep 29, 2010 11.10 11.30 11.10 11.14 524,402 -0.02(-0.14%)
Sep 28, 2010 11.32 11.42 11.00 11.16 1,116,746 -0.16(-1.45%)
Sep 27, 2010 10.98 11.51 10.81 11.32 1,291,111 +0.37(+3.42%)
Sep 24, 2010 10.79 10.97 10.74 10.95 664,495 +0.29(+2.71%)
Sep 23, 2010 10.68 10.89 10.59 10.66 569,132 -0.12(-1.16%)
Sep 22, 2010 11.05 11.14 10.56 10.78 1,073,240 -0.34(-3.02%)
Sep 21, 2010 10.86 11.33 10.86 11.12 764,296 -0.21(-1.86%)
Sep 20, 2010 11.11 11.39 11.11 11.33 1,016,006 +0.22(+1.97%)
Sep 17, 2010 11.42 11.42 11.07 11.11 1,726,746 -0.17(-1.52%)
Sep 15, 2010 11.13 11.37 11.09 11.28 491,195 +0.08(+0.70%)
Sep 14, 2010 11.38 11.49 11.21 11.21 1,054,946 -0.16(-1.37%)
Sep 13, 2010 11.18 11.40 11.14 11.36 827,442 +0.31(+2.82%)
Sep 10, 2010 11.01 11.14 10.98 11.05 485,491 +0.04(+0.35%)
Sep 09, 2010 11.42 11.42 10.92 11.01 631,038 -0.23(-2.08%)
Sep 08, 2010 11.26 11.37 11.17 11.25 319,974 +0.03(+0.28%)
Sep 07, 2010 11.39 11.41 11.20 11.21 493,231 -0.18(-1.58%)
Sep 03, 2010 11.33 11.57 11.30 11.39 919,926 +0.13(+1.18%)
Sep 02, 2010 10.75 11.28 10.75 11.26 808,856 +0.45(+4.19%)
Sep 01, 2010 10.51 10.82 10.43 10.81 1,011,759 +0.47(+4.53%)
Aug 31, 2010 10.32 10.44 10.24 10.34 467,710 -0.02(-0.15%)
Aug 30, 2010 10.56 10.66 10.36 10.36 508,527 -0.27(-2.57%)
Aug 27, 2010 10.36 10.64 10.20 10.63 640,242 +0.40(+3.89%)
Aug 26, 2010 10.26 10.46 10.23 10.23 413,701 -0.01(-0.08%)
Aug 25, 2010 9.958 10.30 9.919 10.24 549,576 +0.19(+1.86%)
Aug 24, 2010 10.13 10.15 9.919 10.05 765,321 -0.20(-1.98%)
Aug 23, 2010 10.37 10.45 10.24 10.25 456,232 -0.12(-1.20%)
Aug 20, 2010 10.47 10.67 10.14 10.38 1,263,534 -0.16(-1.55%)
Aug 19, 2010 10.73 10.85 10.45 10.54 516,780 -0.23(-2.10%)
Aug 18, 2010 10.51 10.98 10.50 10.77 546,161 +0.25(+2.37%)
Aug 17, 2010 10.39 10.63 10.28 10.52 434,480 +0.26(+2.51%)
Aug 16, 2010 10.15 10.33 10.14 10.26 410,386 +0.03(+0.30%)
Aug 13, 2010 10.47 10.47 10.23 10.23 317,898 -0.31(-2.96%)
Aug 12, 2010 10.33 10.57 10.28 10.54 644,120 +0.03(+0.30%)
Aug 11, 2010 10.76 10.86 10.46 10.51 683,666 -0.43(-3.92%)
Aug 10, 2010 11.14 11.25 10.87 10.94 629,740 -0.37(-3.24%)
Aug 09, 2010 11.09 11.32 11.07 11.31 1,019,431 +0.22(+1.97%)
Aug 06, 2010 10.78 11.11 10.77 11.09 963,047 +0.16(+1.50%)
Aug 05, 2010 10.69 11.08 10.64 10.93 1,694,050 +0.13(+1.23%)
Aug 04, 2010 10.85 10.96 10.68 10.79 1,053,490 +0.05(+0.44%)
Aug 03, 2010 10.77 11.11 10.73 10.75 2,775,331 +0.05(+0.51%)
Aug 02, 2010 10.64 10.82 10.48 10.69 1,593,234 +0.17(+1.63%)
Jul 30, 2010 10.24 10.61 10.22 10.52 736,163 +0.12(+1.20%)
Jul 29, 2010 10.69 10.69 10.25 10.39 691,870 -0.21(-1.99%)
Jul 28, 2010 10.71 10.92 10.54 10.61 527,197 -0.15(-1.38%)
Jul 27, 2010 10.94 10.99 10.71 10.75 602,502 -0.09(-0.79%)
Jul 26, 2010 10.71 11.02 10.63 10.84 747,251 +0.20(+1.83%)
Jul 23, 2010 10.51 10.66 10.34 10.64 665,731 +0.06(+0.59%)
Jul 22, 2010 10.14 10.62 10.14 10.58 902,916 +0.59(+5.94%)
Jul 21, 2010 10.16 10.34 9.965 9.989 998,562 -0.12(-1.16%)
Jul 20, 2010 9.739 10.11 9.684 10.11 696,975 +0.24(+2.45%)
Jul 19, 2010 9.887 9.950 9.708 9.864 453,942 +0.02(+0.16%)
Jul 16, 2010 10.28 10.35 9.778 9.848 789,446 -0.52(-5.04%)
Jul 15, 2010 10.43 10.43 10.18 10.37 499,260 -0.09(-0.82%)
Jul 14, 2010 10.42 10.53 10.25 10.46 658,140 +0.03(+0.30%)
Jul 13, 2010 10.10 10.50 10.06 10.43 1,121,581 +0.48(+4.78%)
Jul 12, 2010 10.03 10.13 9.825 9.950 417,410 -0.08(-0.78%)
Jul 09, 2010 9.848 10.04 9.802 10.03 410,340 +0.19(+1.90%)
Jul 08, 2010 9.802 9.919 9.630 9.841 601,666 +0.13(+1.37%)
Jul 07, 2010 9.388 9.747 9.318 9.708 924,717 +0.30(+3.24%)
Jul 06, 2010 9.848 9.903 9.349 9.404 1,162,552 -0.35(-3.60%)
Jul 02, 2010 9.864 9.864 9.653 9.755 839,985 -0.08(-0.79%)
Jul 01, 2010 9.833 9.989 9.587 9.833 1,190,777 -0.02(-0.16%)
Jun 30, 2010 9.880 10.08 9.762 9.848 777,388 +0.02(+0.24%)
Jun 29, 2010 10.10 10.14 9.755 9.825 1,358,377 -0.59(-5.62%)
Jun 25, 2010 10.38 10.50 10.23 10.41 2,190,750 +0.08(+0.75%)
Jun 24, 2010 10.65 10.79 10.32 10.33 1,375,668 -0.41(-3.85%)
Jun 23, 2010 10.68 10.86 10.56 10.75 787,650 +0.01(+0.07%)
Jun 22, 2010 11.13 11.22 10.70 10.74 721,403 -0.36(-3.24%)
Jun 21, 2010 11.60 11.60 10.99 11.10 642,782 -0.38(-3.33%)
Jun 18, 2010 11.42 11.54 11.02 11.48 947,052 +0.13(+1.17%)
Jun 17, 2010 11.40 11.46 11.19 11.35 546,018 +0.02(+0.21%)
Jun 16, 2010 11.18 11.46 11.14 11.32 608,277 +0.05(+0.48%)
Jun 15, 2010 11.15 11.35 11.00 11.27 388,042 +0.24(+2.19%)
Jun 14, 2010 10.96 11.17 10.90 11.03 447,267 +0.12(+1.15%)
Jun 11, 2010 10.71 10.91 10.71 10.90 942,927 +0.06(+0.58%)
Jun 10, 2010 11.07 11.07 10.68 10.84 910,467 -0.04(-0.36%)
Jun 09, 2010 10.93 11.26 10.76 10.88 844,396 +0.09(+0.87%)
Jun 08, 2010 10.85 10.93 10.54 10.78 716,455 -0.02(-0.22%)
Jun 07, 2010 11.15 11.24 10.78 10.81 1,001,095 -0.31(-2.81%)
Jun 04, 2010 11.42 11.57 11.10 11.12 1,025,499 -0.60(-5.13%)
Jun 03, 2010 11.49 11.80 11.43 11.72 1,313,976 +0.17(+1.49%)
Jun 02, 2010 11.30 11.55 11.06 11.55 1,143,552 +0.38(+3.42%)
Jun 01, 2010 11.28 11.36 11.02 11.17 1,480,555 -0.23(-1.99%)
May 28, 2010 11.59 11.66 11.18 11.39 883,883 -0.20(-1.68%)
May 27, 2010 11.37 11.62 11.15 11.59 1,139,819 +0.46(+4.14%)
May 26, 2010 11.14 11.48 11.12 11.13 1,403,443 +0.03(+0.28%)
May 25, 2010 10.65 11.21 10.61 11.10 1,604,475 +0.27(+2.45%)
May 24, 2010 10.78 11.09 10.72 10.83 983,018 -0.04(-0.36%)
May 21, 2010 10.75 11.08 10.46 10.87 1,714,874 -0.06(-0.57%)
May 20, 2010 10.96 11.26 10.87 10.93 1,388,371 -0.44(-3.84%)
May 19, 2010 11.38 11.53 11.19 11.37 813,048 -0.05(-0.41%)
May 18, 2010 11.70 11.75 11.30 11.42 1,028,930 -0.14(-1.21%)
May 17, 2010 11.60 11.67 11.18 11.56 897,336 +0.04(+0.34%)
May 14, 2010 11.74 11.78 11.32 11.52 964,240 -0.28(-2.38%)
May 13, 2010 11.65 11.93 11.53 11.80 1,193,425 +0.09(+0.73%)
May 12, 2010 11.46 11.77 11.46 11.71 902,064 +0.24(+2.11%)
May 11, 2010 11.51 11.63 11.14 11.47 1,059,303 +0.20(+1.73%)
May 10, 2010 11.18 11.49 10.98 11.28 1,093,748 +0.62(+5.78%)
May 07, 2010 10.83 11.01 10.51 10.66 979,345 -0.28(-2.57%)
May 06, 2010 11.37 11.56 10.56 10.94 1,376,001 -0.44(-3.84%)
May 05, 2010 11.64 11.85 11.30 11.38 1,156,628 -0.10(-0.88%)
May 04, 2010 11.35 11.53 11.02 11.48 2,015,371 -0.53(-4.42%)
May 03, 2010 11.57 12.03 11.55 12.01 1,951,492 +0.48(+4.13%)
Apr 30, 2010 11.96 12.22 11.52 11.53 1,216,478 -0.39(-3.27%)
Apr 29, 2010 11.41 11.92 11.41 11.92 1,828,929 +0.55(+4.87%)
Apr 28, 2010 11.99 11.99 10.94 11.37 3,437,617 -0.75(-6.18%)
Apr 27, 2010 12.28 12.50 12.03 12.12 1,067,771 -0.16(-1.33%)
Apr 26, 2010 12.48 12.60 12.28 12.28 871,981 -0.17(-1.38%)
Apr 23, 2010 12.54 12.56 12.31 12.45 599,598 -0.13(-1.05%)
Apr 22, 2010 12.19 12.64 12.05 12.59 1,430,378 +0.28(+2.28%)
Apr 21, 2010 12.21 12.31 12.03 12.31 1,208,133 +0.11(+0.90%)
Apr 20, 2010 11.89 12.21 11.89 12.20 921,566 +0.31(+2.63%)
Apr 19, 2010 12.03 12.14 11.71 11.89 938,429 -0.15(-1.23%)
Apr 16, 2010 12.06 12.14 11.83 12.03 954,369 -0.09(-0.71%)
Apr 15, 2010 11.74 12.14 11.73 12.12 1,306,803 +0.35(+2.98%)
Apr 14, 2010 11.92 11.94 11.68 11.77 736,450 -0.07(-0.59%)
Apr 13, 2010 11.73 11.85 11.56 11.84 757,044 +0.12(+1.07%)
Apr 12, 2010 11.80 11.92 11.68 11.71 1,002,834 -0.01(-0.07%)
Apr 09, 2010 11.74 11.82 11.61 11.72 1,200,235 -0.05(-0.46%)
Apr 08, 2010 11.32 11.80 11.23 11.78 1,982,194 +0.45(+4.00%)
Apr 07, 2010 10.98 11.32 10.94 11.32 1,462,069 +0.29(+2.62%)
Apr 06, 2010 11.06 11.08 10.94 11.03 444,356 -0.04(-0.35%)
Apr 05, 2010 10.96 11.07 10.88 11.07 951,879 +0.21(+1.94%)
Apr 01, 2010 10.90 10.86 10.86 10.86 519,622 +0.02(+0.22%)
Mar 31, 2010 10.96 11.07 10.84 10.84 814,533 -0.13(-1.21%)
Mar 30, 2010 10.96 11.05 10.87 10.97 419,254 +0.05(+0.50%)
Mar 29, 2010 10.97 11.03 10.82 10.92 429,732 -0.05(-0.50%)
Mar 26, 2010 11.07 11.23 10.87 10.97 627,846 -0.09(-0.85%)
Mar 25, 2010 11.14 11.28 11.03 11.07 1,076,109 -0.05(-0.42%)
Mar 24, 2010 11.04 11.13 11.02 11.11 1,072,631 +0.00(+0.00%)
Mar 23, 2010 11.07 11.12 10.93 11.11 843,655 +0.06(+0.56%)
Mar 22, 2010 10.93 11.12 10.89 11.05 941,012 +0.09(+0.78%)
Mar 19, 2010 11.01 11.08 10.86 10.96 1,730,544 +0.01(+0.07%)
Mar 18, 2010 10.78 11.03 10.78 10.96 722,840 +0.16(+1.45%)
Mar 17, 2010 10.69 10.84 10.56 10.80 731,010 +0.16(+1.47%)
Mar 16, 2010 10.92 10.93 10.59 10.64 1,489,971 -0.22(-2.01%)
Mar 15, 2010 10.75 11.05 10.71 10.86 1,321,003 -0.18(-1.63%)
Mar 12, 2010 11.09 11.10 10.95 11.04 978,143 -0.01(-0.07%)
Mar 11, 2010 10.88 11.09 10.82 11.05 1,368,688 +0.12(+1.07%)
Mar 10, 2010 10.99 11.03 10.82 10.93 1,925,789 -0.02(-0.21%)
Mar 09, 2010 11.02 11.20 10.91 10.96 2,222,677 -0.11(-0.99%)
Mar 08, 2010 11.04 11.09 10.89 11.07 2,262,471 +0.04(+0.35%)
Mar 05, 2010 10.80 11.03 10.69 11.03 1,873,234 +0.23(+2.17%)
Mar 04, 2010 10.86 10.89 10.65 10.79 969,909 +0.06(+0.58%)
Mar 03, 2010 10.63 10.86 10.57 10.73 2,068,200 +0.09(+0.88%)
Mar 02, 2010 10.61 10.80 10.57 10.64 1,424,885 +0.06(+0.59%)
Mar 01, 2010 10.50 10.61 10.41 10.57 1,715,468 +0.09(+0.89%)
Feb 26, 2010 10.63 10.68 10.41 10.48 1,426,333 -0.16(-1.54%)
Feb 25, 2010 10.74 10.79 10.62 10.64 1,061,476 -0.23(-2.08%)
Feb 24, 2010 10.84 11.00 10.67 10.87 2,049,369 +0.05(+0.50%)
Feb 23, 2010 10.50 11.11 10.27 10.82 5,046,567 +0.67(+6.62%)
Feb 22, 2010 10.30 10.34 10.11 10.14 1,681,530 -0.05(-0.46%)
Feb 19, 2010 10.09 10.22 10.02 10.19 1,281,709 +0.10(+1.01%)
Feb 18, 2010 10.18 10.22 10.07 10.09 587,939 -0.08(-0.77%)
Feb 17, 2010 10.27 10.37 10.11 10.17 1,214,981 -0.09(-0.91%)
Feb 16, 2010 9.841 10.30 9.809 10.26 1,624,197 +0.44(+4.53%)
Feb 12, 2010 9.567 9.817 9.817 9.817 916,227 +0.15(+1.53%)
Feb 11, 2010 9.653 9.684 9.505 9.669 1,038,495 +0.02(+0.24%)
Feb 10, 2010 9.645 9.700 9.528 9.645 811,299 +0.00(+0.00%)
Feb 09, 2010 9.630 9.677 9.388 9.645 1,728,631 +0.20(+2.06%)
Feb 08, 2010 9.528 9.677 9.427 9.450 842,899 -0.05(-0.57%)
Feb 05, 2010 9.357 9.560 9.208 9.505 2,516,180 +0.37(+4.10%)
Feb 04, 2010 9.169 9.255 9.076 9.130 925,067 -0.12(-1.27%)
Feb 03, 2010 9.411 9.474 9.224 9.247 925,889 -0.23(-2.39%)
Feb 02, 2010 9.341 9.528 9.255 9.474 1,494,854 +0.10(+1.08%)
Feb 01, 2010 9.076 9.388 8.990 9.372 1,704,578 +0.30(+3.27%)
Jan 29, 2010 9.115 9.169 9.029 9.076 1,203,839 +0.02(+0.17%)
Jan 28, 2010 8.998 9.208 8.959 9.060 1,826,758 -0.21(-2.27%)
Jan 27, 2010 9.107 9.279 9.107 9.271 937,723 +0.10(+1.11%)
Jan 26, 2010 9.115 9.240 9.107 9.169 997,525 +0.00(+0.00%)
Jan 25, 2010 9.271 9.271 9.138 9.169 1,653,851 -0.05(-0.51%)
Jan 22, 2010 9.216 9.325 9.107 9.216 1,717,235 +0.00(+0.00%)
Jan 21, 2010 9.076 9.255 9.076 9.216 1,801,634 +0.16(+1.81%)
Jan 20, 2010 8.888 9.068 8.818 9.052 1,445,841 +0.13(+1.49%)
Jan 19, 2010 8.818 8.927 8.779 8.920 765,798 +0.12(+1.42%)
Jan 15, 2010 8.857 8.795 8.795 8.795 756,816 -0.05(-0.53%)
Jan 14, 2010 8.459 8.998 8.405 8.842 2,539,412 +0.38(+4.52%)
Jan 13, 2010 8.303 8.490 8.265 8.459 664,711 +0.16(+1.88%)
Jan 12, 2010 8.303 8.436 8.256 8.303 2,486,070 -0.02(-0.28%)
Jan 11, 2010 8.631 8.631 8.241 8.327 1,699,934 -0.24(-2.82%)
Jan 08, 2010 8.576 8.600 8.451 8.569 1,301,116 -0.05(-0.63%)
Jan 07, 2010 8.717 8.740 8.553 8.623 1,063,111 -0.08(-0.90%)
Jan 06, 2010 8.959 9.037 8.662 8.701 1,471,277 -0.30(-3.38%)
Jan 05, 2010 8.834 9.310 8.670 9.006 1,726,200 +0.19(+2.12%)
Jan 04, 2010 8.888 8.888 8.768 8.818 1,683,463 +0.05(+0.62%)
Dec 31, 2009 8.873 8.764 8.764 8.764 360,852 -0.09(-0.97%)
Dec 30, 2009 9.029 9.029 8.764 8.849 527,491 -0.19(-2.07%)
Dec 29, 2009 9.076 9.154 9.029 9.037 668,166 -0.02(-0.17%)
Dec 28, 2009 9.208 9.240 9.006 9.052 283,097 -0.18(-1.94%)
Dec 24, 2009 9.247 9.247 9.138 9.232 176,512 +0.04(+0.42%)
Dec 23, 2009 8.974 9.201 8.966 9.193 546,892 +0.22(+2.43%)
Dec 22, 2009 8.935 8.974 8.826 8.974 619,665 +0.05(+0.52%)
Dec 21, 2009 8.904 8.935 8.795 8.927 762,743 +0.04(+0.44%)
Dec 18, 2009 8.483 8.888 8.373 8.888 2,050,629 +0.49(+5.85%)
Dec 17, 2009 8.522 8.553 8.315 8.397 752,506 -0.20(-2.27%)
Dec 16, 2009 8.553 8.725 8.537 8.592 764,667 +0.05(+0.55%)
Dec 15, 2009 8.514 8.623 8.428 8.545 685,706 -0.01(-0.09%)
Dec 14, 2009 8.444 8.561 8.303 8.553 384,534 +0.10(+1.20%)
Dec 11, 2009 8.405 8.483 8.350 8.451 311,281 +0.06(+0.74%)
Dec 10, 2009 8.217 8.522 8.092 8.389 964,848 +0.16(+1.90%)
Dec 09, 2009 8.233 8.412 8.116 8.233 464,375 +0.02(+0.29%)
Dec 08, 2009 8.319 8.319 8.155 8.210 586,081 -0.18(-2.14%)
Dec 07, 2009 8.334 8.506 8.303 8.389 794,353 +0.05(+0.56%)
Dec 04, 2009 8.163 8.405 8.077 8.342 1,792,105 +0.33(+4.09%)
Dec 03, 2009 8.217 8.295 8.007 8.014 1,036,861 -0.20(-2.47%)
Dec 02, 2009 8.108 8.303 8.100 8.217 1,022,146 +0.12(+1.54%)
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.