Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.710 8.710 8.539 8.609 450,461 -0.08(-0.90%)
May 29, 2008 8.554 8.718 8.445 8.687 824,159 +0.12(+1.46%)
May 28, 2008 8.578 8.617 8.507 8.562 662,746 +0.05(+0.55%)
May 27, 2008 8.359 8.640 8.312 8.515 522,429 +0.19(+2.25%)
May 26, 2008 8.507 8.585 8.164 8.328 860,492 +0.00(+0.00%)
May 23, 2008 8.507 8.585 8.164 8.328 860,492 -0.26(-3.00%)
May 22, 2008 8.437 8.695 8.297 8.585 762,221 +0.16(+1.85%)
May 21, 2008 8.609 8.640 8.312 8.429 839,934 -0.13(-1.55%)
May 20, 2008 8.765 8.773 8.445 8.562 781,923 -0.27(-3.01%)
May 19, 2008 8.874 8.929 8.703 8.827 887,113 -0.05(-0.62%)
May 16, 2008 8.976 8.976 8.601 8.882 804,629 -0.05(-0.61%)
May 15, 2008 8.952 8.999 8.648 8.937 1,012,079 -0.03(-0.35%)
May 14, 2008 8.952 9.054 8.859 8.968 698,885 +0.01(+0.09%)
May 13, 2008 8.788 8.960 8.695 8.960 956,895 +0.16(+1.86%)
May 12, 2008 8.679 8.804 8.601 8.796 647,150 +0.16(+1.81%)
May 09, 2008 8.624 8.820 8.585 8.640 441,340 -0.05(-0.54%)
May 08, 2008 8.788 8.827 8.632 8.687 863,114 -0.09(-0.98%)
May 07, 2008 9.077 9.116 8.734 8.773 1,126,703 -0.28(-3.10%)
May 06, 2008 9.140 9.280 8.874 9.054 1,023,562 -0.18(-1.94%)
May 05, 2008 9.124 9.350 9.015 9.233 874,578 +0.00(+0.00%)
May 02, 2008 9.382 9.444 9.163 9.233 1,049,649 -0.20(-2.07%)
May 01, 2008 9.171 9.428 9.081 9.428 1,592,048 +0.22(+2.37%)
Apr 30, 2008 9.194 9.397 9.132 9.210 2,079,951 +0.06(+0.68%)
Apr 29, 2008 8.679 9.335 8.640 9.147 4,662,534 +1.01(+12.37%)
Apr 28, 2008 8.102 8.570 8.102 8.141 1,921,161 -0.02(-0.29%)
Apr 25, 2008 8.078 8.211 7.860 8.164 1,394,676 +0.06(+0.77%)
Apr 24, 2008 7.805 8.203 7.805 8.102 1,887,660 +0.30(+3.90%)
Apr 23, 2008 7.821 7.891 7.688 7.797 899,154 +0.02(+0.20%)
Apr 22, 2008 7.844 7.930 7.672 7.782 1,068,775 -0.12(-1.48%)
Apr 21, 2008 7.782 7.938 7.657 7.899 569,892 +0.07(+0.90%)
Apr 18, 2008 7.758 7.922 7.719 7.828 539,804 +0.24(+3.19%)
Apr 17, 2008 7.727 7.743 7.563 7.586 389,717 -0.18(-2.31%)
Apr 16, 2008 7.610 7.860 7.610 7.766 951,874 +0.24(+3.22%)
Apr 15, 2008 7.516 7.555 7.344 7.524 988,192 +0.05(+0.63%)
Apr 14, 2008 7.625 7.875 7.407 7.477 721,601 -0.16(-2.14%)
Apr 11, 2008 7.899 7.914 7.618 7.641 791,883 -0.32(-4.02%)
Apr 10, 2008 7.727 8.117 7.711 7.961 1,300,424 +0.25(+3.24%)
Apr 09, 2008 7.906 8.024 7.586 7.711 1,027,496 -0.20(-2.56%)
Apr 08, 2008 7.867 8.000 7.867 7.914 1,021,873 -0.03(-0.39%)
Apr 07, 2008 8.258 8.312 7.930 7.945 888,075 -0.28(-3.42%)
Apr 04, 2008 8.453 8.453 8.172 8.226 751,875 -0.20(-2.41%)
Apr 03, 2008 8.359 8.476 8.109 8.429 873,105 -0.03(-0.37%)
Apr 02, 2008 8.172 8.476 8.016 8.461 1,860,106 +0.27(+3.24%)
Apr 01, 2008 7.782 8.242 7.649 8.195 1,625,120 +0.55(+7.14%)
Mar 31, 2008 7.649 7.735 7.446 7.649 1,559,890 +0.12(+1.55%)
Mar 28, 2008 7.571 7.914 7.501 7.532 1,161,411 -0.35(-4.46%)
Mar 27, 2008 8.211 8.234 7.883 7.883 871,019 -0.29(-3.53%)
Mar 26, 2008 8.406 8.406 8.078 8.172 824,117 -0.31(-3.68%)
Mar 25, 2008 8.531 8.624 8.242 8.484 1,359,641 -0.02(-0.28%)
Mar 24, 2008 8.180 8.648 8.141 8.507 2,326,671 +0.35(+4.31%)
Mar 21, 2008 7.844 8.461 7.813 8.156 3,036,922 +0.00(+0.00%)
Mar 20, 2008 7.844 8.461 7.813 8.156 3,036,922 +0.44(+5.66%)
Mar 19, 2008 7.828 7.953 7.680 7.719 1,170,663 -0.03(-0.40%)
Mar 18, 2008 7.641 7.805 7.532 7.750 1,156,179 +0.27(+3.65%)
Mar 17, 2008 7.220 7.602 7.110 7.477 1,726,696 +0.02(+0.31%)
Mar 14, 2008 7.586 7.696 7.298 7.454 1,271,461 -0.13(-1.75%)
Mar 13, 2008 7.220 7.586 7.095 7.586 1,213,604 +0.35(+4.85%)
Mar 12, 2008 7.196 7.516 7.056 7.235 977,144 +0.05(+0.76%)
Mar 11, 2008 7.266 7.298 7.024 7.181 998,297 +0.11(+1.55%)
Mar 10, 2008 7.149 7.305 7.032 7.071 707,786 -0.07(-0.98%)
Mar 07, 2008 7.087 7.305 7.083 7.142 1,008,661 -0.06(-0.87%)
Mar 06, 2008 7.469 7.469 7.056 7.204 1,354,979 -0.32(-4.25%)
Mar 05, 2008 7.212 7.610 7.204 7.524 1,745,465 +0.34(+4.67%)
Mar 04, 2008 7.220 7.305 7.126 7.188 1,023,385 -0.11(-1.50%)
Mar 03, 2008 7.259 7.415 7.126 7.298 1,607,758 +0.04(+0.54%)
Feb 29, 2008 7.227 7.383 7.220 7.259 1,535,686 -0.07(-0.96%)
Feb 28, 2008 7.469 7.469 7.220 7.329 1,725,608 -0.05(-0.63%)
Feb 27, 2008 7.657 7.758 7.298 7.376 2,032,895 -0.29(-3.77%)
Feb 26, 2008 7.415 7.821 7.415 7.664 1,797,929 +0.20(+2.61%)
Feb 25, 2008 7.555 7.602 7.368 7.469 1,819,074 -0.13(-1.75%)
Feb 22, 2008 7.469 7.625 7.376 7.602 1,897,599 +0.08(+1.04%)
Feb 21, 2008 7.852 7.867 7.469 7.524 2,147,832 -0.25(-3.21%)
Feb 20, 2008 7.602 8.086 7.220 7.774 7,254,017 -0.55(-6.65%)
Feb 19, 2008 8.804 8.976 8.000 8.328 2,529,173 -0.37(-4.22%)
Feb 18, 2008 8.624 8.734 8.523 8.695 761,813 +0.00(+0.00%)
Feb 15, 2008 8.624 8.734 8.523 8.695 761,813 +0.01(+0.09%)
Feb 14, 2008 9.171 9.171 8.562 8.687 906,502 -0.48(-5.20%)
Feb 13, 2008 8.866 9.179 8.835 9.163 1,240,807 +0.40(+4.54%)
Feb 12, 2008 8.679 8.835 8.624 8.765 1,095,171 +0.12(+1.45%)
Feb 11, 2008 8.351 8.695 8.156 8.640 1,771,791 +0.40(+4.83%)
Feb 08, 2008 8.687 8.710 8.195 8.242 1,542,464 -0.56(-6.38%)
Feb 07, 2008 8.406 8.890 8.086 8.804 1,697,659 +0.34(+3.96%)
Feb 06, 2008 9.023 9.030 8.406 8.468 1,518,806 -0.49(-5.49%)
Feb 05, 2008 9.264 9.444 8.960 8.960 863,218 -0.48(-5.05%)
Feb 04, 2008 9.483 9.584 9.350 9.436 1,104,444 -0.09(-0.90%)
Feb 01, 2008 9.444 9.670 9.264 9.522 863,947 +0.10(+1.08%)
Jan 31, 2008 9.015 9.561 8.859 9.421 1,350,594 +0.23(+2.55%)
Jan 30, 2008 9.124 9.444 9.054 9.186 2,166,029 -0.02(-0.17%)
Jan 29, 2008 8.742 9.280 8.695 9.202 2,544,277 +0.53(+6.12%)
Jan 28, 2008 8.507 8.695 8.226 8.671 580,701 +0.16(+1.93%)
Jan 25, 2008 8.578 8.859 8.367 8.507 1,656,967 +0.06(+0.74%)
Jan 24, 2008 8.624 8.632 8.141 8.445 1,917,131 -0.16(-1.90%)
Jan 23, 2008 7.298 8.687 7.188 8.609 2,964,008 +1.16(+15.50%)
Jan 22, 2008 7.024 7.727 6.993 7.454 1,372,666 +0.17(+2.36%)
Jan 21, 2008 7.633 7.719 7.165 7.282 1,342,039 +0.00(+0.00%)
Jan 18, 2008 7.633 7.719 7.165 7.282 1,342,039 -0.32(-4.21%)
Jan 17, 2008 7.274 7.867 7.188 7.602 2,461,932 +0.38(+5.30%)
Jan 16, 2008 7.290 7.508 7.220 7.220 1,810,250 -0.11(-1.49%)
Jan 15, 2008 7.524 7.547 7.181 7.329 1,459,659 -0.24(-3.20%)
Jan 14, 2008 7.688 7.703 7.290 7.571 1,806,709 -0.05(-0.72%)
Jan 11, 2008 7.860 7.875 7.594 7.625 973,113 -0.31(-3.93%)
Jan 10, 2008 7.906 8.226 7.821 7.938 1,150,926 -0.05(-0.59%)
Jan 09, 2008 7.883 8.078 7.828 7.984 1,226,970 +0.06(+0.79%)
Jan 08, 2008 8.242 8.258 7.883 7.922 1,060,519 -0.30(-3.61%)
Jan 07, 2008 8.055 8.414 8.031 8.219 1,336,376 +0.16(+2.03%)
Jan 04, 2008 7.832 8.195 7.622 8.055 1,706,848 +0.05(+0.58%)
Jan 03, 2008 8.289 8.367 8.008 8.008 1,014,123 -0.29(-3.48%)
Jan 02, 2008 8.624 8.664 8.141 8.297 1,158,415 -0.34(-3.89%)
Jan 01, 2008 8.585 8.632 8.468 8.632 806,208 +0.00(+0.00%)
Dec 31, 2007 8.585 8.632 8.468 8.632 806,208 +0.04(+0.45%)
Dec 28, 2007 8.578 8.664 8.476 8.593 649,365 +0.07(+0.82%)
Dec 27, 2007 8.851 8.851 8.492 8.523 728,768 -0.21(-2.41%)
Dec 26, 2007 8.812 8.827 8.703 8.734 625,155 -0.10(-1.15%)
Dec 24, 2007 8.632 8.835 8.539 8.835 461,433 +0.23(+2.63%)
Dec 21, 2007 9.093 9.093 8.406 8.609 2,718,638 -0.34(-3.84%)
Dec 20, 2007 9.397 9.421 8.866 8.952 2,002,602 -0.33(-3.53%)
Dec 19, 2007 9.600 9.608 9.225 9.280 2,251,398 -0.48(-4.96%)
Dec 18, 2007 9.553 9.842 9.499 9.764 965,118 +0.28(+2.96%)
Dec 17, 2007 9.452 9.748 9.397 9.483 733,827 -0.03(-0.33%)
Dec 14, 2007 9.678 9.678 9.319 9.514 1,051,778 -0.23(-2.32%)
Dec 13, 2007 9.951 10.03 9.686 9.741 704,990 -0.32(-3.18%)
Dec 12, 2007 10.51 10.53 9.889 10.06 798,233 -0.16(-1.60%)
Dec 11, 2007 10.23 10.61 10.03 10.22 952,612 -0.06(-0.61%)
Dec 10, 2007 10.15 10.34 9.959 10.29 788,161 +0.27(+2.65%)
Dec 07, 2007 9.998 10.15 9.951 10.02 1,003,320 +0.07(+0.71%)
Dec 06, 2007 9.663 10.01 9.514 9.951 763,057 +0.25(+2.57%)
Dec 05, 2007 9.608 9.936 9.421 9.702 1,000,795 +0.35(+3.76%)
Dec 04, 2007 9.561 9.655 9.264 9.350 961,057 -0.34(-3.46%)
Dec 03, 2007 9.842 9.881 9.600 9.686 806,350 -0.14(-1.43%)
Nov 30, 2007 10.23 10.47 9.780 9.826 1,058,067 -0.33(-3.23%)
Nov 29, 2007 9.873 10.19 9.592 10.15 798,800 +0.25(+2.52%)
Nov 28, 2007 9.491 10.04 9.483 9.904 1,360,463 +0.55(+5.93%)
Nov 27, 2007 9.483 9.702 9.257 9.350 678,778 -0.11(-1.16%)
Nov 26, 2007 9.592 9.752 9.421 9.460 659,149 -0.15(-1.54%)
Nov 23, 2007 9.475 9.717 9.366 9.608 197,423 +0.23(+2.41%)
Nov 21, 2007 9.319 9.639 9.210 9.382 786,967 +0.02(+0.17%)
Nov 20, 2007 9.483 9.538 9.132 9.366 902,584 -0.09(-0.91%)
Nov 19, 2007 9.475 9.522 9.288 9.452 1,252,780 -0.13(-1.38%)
Nov 16, 2007 9.327 9.717 9.304 9.584 712,649 +0.30(+3.19%)
Nov 15, 2007 9.179 9.428 9.171 9.288 366,968 +0.05(+0.59%)
Nov 14, 2007 9.561 9.624 9.210 9.233 540,337 -0.28(-2.95%)
Nov 13, 2007 9.280 9.577 9.280 9.514 985,038 +0.28(+3.04%)
Nov 12, 2007 9.233 9.600 9.163 9.233 800,934 -0.02(-0.25%)
Nov 09, 2007 9.241 9.421 9.124 9.257 569,777 -0.13(-1.41%)
Nov 08, 2007 9.272 9.413 9.108 9.389 846,749 +0.17(+1.86%)
Nov 07, 2007 9.592 9.670 9.210 9.218 762,979 -0.53(-5.44%)
Nov 06, 2007 9.358 9.756 9.358 9.748 792,897 +0.41(+4.34%)
Nov 05, 2007 9.413 9.428 9.210 9.343 974,707 -0.16(-1.72%)
Nov 02, 2007 9.444 9.522 9.108 9.506 1,004,271 +0.20(+2.10%)
Nov 01, 2007 9.748 9.748 9.249 9.311 1,280,033 -0.58(-5.84%)
Oct 31, 2007 9.717 9.975 9.592 9.889 1,340,576 +0.16(+1.69%)
Oct 30, 2007 9.444 9.741 8.851 9.725 5,758,172 +1.31(+15.58%)
Oct 29, 2007 8.687 8.773 8.367 8.414 1,096,366 -0.15(-1.73%)
Oct 26, 2007 8.734 8.859 8.523 8.562 918,475 -0.03(-0.36%)
Oct 25, 2007 8.913 8.937 8.546 8.593 776,726 -0.30(-3.42%)
Oct 24, 2007 9.015 9.069 8.539 8.898 1,230,479 -0.20(-2.23%)
Oct 23, 2007 9.241 9.272 8.976 9.101 628,660 -0.03(-0.34%)
Oct 22, 2007 8.742 9.272 8.664 9.132 847,410 +0.35(+4.00%)
Oct 19, 2007 8.882 8.921 8.765 8.781 863,155 -0.12(-1.32%)
Oct 18, 2007 8.718 8.944 8.585 8.898 1,072,500 +0.15(+1.69%)
Oct 17, 2007 8.523 8.898 8.523 8.749 997,873 +0.28(+3.32%)
Oct 16, 2007 8.328 8.640 8.203 8.468 671,333 +0.16(+1.97%)
Oct 15, 2007 8.718 8.749 8.250 8.304 1,191,818 -0.43(-4.92%)
Oct 12, 2007 8.507 8.851 8.453 8.734 1,136,035 +0.22(+2.57%)
Oct 11, 2007 9.015 9.054 8.429 8.515 1,552,500 -0.46(-5.13%)
Oct 10, 2007 8.976 9.015 8.937 8.976 474,386 -0.02(-0.26%)
Oct 09, 2007 9.038 9.132 8.905 8.999 746,078 -0.02(-0.17%)
Oct 08, 2007 9.280 9.311 8.999 9.015 765,088 -0.30(-3.27%)
Oct 05, 2007 9.444 9.444 9.147 9.319 1,373,544 -0.03(-0.33%)
Oct 04, 2007 9.249 9.460 9.249 9.350 510,534 +0.13(+1.44%)
Oct 03, 2007 9.249 9.397 9.179 9.218 802,725 -0.14(-1.50%)
Oct 02, 2007 9.444 9.522 9.194 9.358 779,960 -0.05(-0.58%)
Oct 01, 2007 9.140 9.460 9.132 9.413 587,217 +0.28(+3.08%)
Sep 28, 2007 9.350 9.444 9.093 9.132 601,887 -0.24(-2.58%)
Sep 27, 2007 9.358 9.428 9.233 9.374 251,281 +0.08(+0.84%)
Sep 26, 2007 9.155 9.366 9.155 9.296 680,438 +0.20(+2.23%)
Sep 25, 2007 9.499 9.499 9.038 9.093 1,362,662 -0.44(-4.66%)
Sep 24, 2007 9.577 9.772 9.483 9.538 645,794 -0.02(-0.24%)
Sep 21, 2007 9.530 9.709 9.311 9.561 640,249 +0.12(+1.24%)
Sep 20, 2007 9.811 9.811 9.421 9.444 525,061 -0.38(-3.89%)
Sep 19, 2007 9.592 10.08 9.538 9.826 696,450 +0.30(+3.11%)
Sep 18, 2007 9.132 9.592 8.960 9.530 1,101,731 +0.46(+5.08%)
Sep 17, 2007 9.327 9.413 9.054 9.069 714,271 -0.30(-3.17%)
Sep 14, 2007 9.358 9.460 9.288 9.366 549,572 -0.07(-0.74%)
Sep 13, 2007 9.452 9.616 9.343 9.436 371,198 +0.05(+0.58%)
Sep 12, 2007 9.530 9.561 9.350 9.382 331,502 -0.16(-1.72%)
Sep 11, 2007 9.421 9.561 9.335 9.545 584,324 +0.18(+1.92%)
Sep 10, 2007 9.545 9.694 9.280 9.366 1,008,502 -0.14(-1.48%)
Sep 07, 2007 9.639 9.795 9.506 9.506 581,741 -0.29(-2.95%)
Sep 06, 2007 9.928 10.01 9.748 9.795 615,010 -0.11(-1.10%)
Sep 05, 2007 9.967 10.08 9.842 9.904 656,714 -0.16(-1.63%)
Sep 04, 2007 9.959 10.12 9.733 10.07 823,989 +0.07(+0.70%)
Aug 31, 2007 9.772 10.05 9.663 9.998 742,023 +0.27(+2.81%)
Aug 30, 2007 9.756 9.842 9.639 9.725 601,908 -0.10(-1.03%)
Aug 29, 2007 9.748 9.912 9.670 9.826 507,383 +0.12(+1.29%)
Aug 28, 2007 9.865 9.951 9.639 9.702 827,533 -0.22(-2.20%)
Aug 27, 2007 10.03 10.08 9.897 9.920 331,070 -0.12(-1.24%)
Aug 24, 2007 10.08 10.21 9.951 10.04 638,304 -0.02(-0.16%)
Aug 23, 2007 10.32 10.43 9.990 10.06 868,190 -0.26(-2.50%)
Aug 22, 2007 10.42 10.58 10.29 10.32 972,813 +0.02(+0.15%)
Aug 21, 2007 10.53 10.61 10.26 10.30 543,058 -0.24(-2.30%)
Aug 20, 2007 10.77 10.88 10.47 10.54 758,581 -0.20(-1.89%)
Aug 17, 2007 10.73 10.93 10.28 10.75 1,532,604 +0.40(+3.85%)
Aug 16, 2007 9.475 10.41 9.475 10.35 1,387,081 +0.80(+8.42%)
Aug 15, 2007 9.460 9.686 9.460 9.545 847,039 +0.06(+0.66%)
Aug 14, 2007 9.717 9.780 9.397 9.483 1,237,681 -0.23(-2.33%)
Aug 13, 2007 10.22 10.50 9.639 9.709 1,438,829 -0.41(-4.09%)
Aug 10, 2007 10.08 10.55 9.889 10.12 1,264,183 -0.10(-0.99%)
Aug 09, 2007 9.709 10.53 9.616 10.22 2,394,251 +0.49(+5.05%)
Aug 08, 2007 9.592 10.54 9.592 9.733 3,078,890 +0.17(+1.80%)
Aug 07, 2007 9.608 9.787 9.366 9.561 2,113,034 -0.13(-1.37%)
Aug 06, 2007 9.140 9.772 8.952 9.694 1,801,333 +0.56(+6.15%)
Aug 03, 2007 9.171 9.311 9.108 9.132 1,080,536 -0.13(-1.43%)
Aug 02, 2007 9.132 9.288 9.030 9.264 1,132,350 +0.13(+1.45%)
Aug 01, 2007 9.210 9.257 9.046 9.132 1,777,685 -0.13(-1.43%)
Jul 31, 2007 9.725 9.756 9.218 9.264 4,614,471 -0.54(-5.49%)
Jul 30, 2007 9.975 10.01 9.795 9.803 2,624,355 -0.21(-2.10%)
Jul 27, 2007 10.04 10.26 9.819 10.01 1,301,900 -0.08(-0.77%)
Jul 26, 2007 10.11 10.25 9.990 10.09 1,971,972 -0.04(-0.38%)
Jul 25, 2007 10.12 10.20 10.07 10.13 1,694,737 +0.02(+0.23%)
Jul 24, 2007 10.12 10.17 10.04 10.11 820,961 -0.09(-0.92%)
Jul 23, 2007 10.14 10.33 10.06 10.20 604,486 +0.23(+2.27%)
Jul 20, 2007 10.12 10.31 9.936 9.975 1,197,169 -0.18(-1.77%)
Jul 19, 2007 10.38 10.38 10.13 10.15 666,677 -0.23(-2.18%)
Jul 18, 2007 10.30 10.49 10.15 10.38 702,832 +0.04(+0.38%)
Jul 17, 2007 10.64 10.68 10.28 10.34 1,076,212 -0.30(-2.79%)
Jul 16, 2007 10.77 10.77 10.51 10.64 658,539 -0.17(-1.59%)
Jul 13, 2007 10.75 10.83 10.47 10.81 1,306,725 +0.05(+0.44%)
Jul 12, 2007 10.69 10.84 10.58 10.76 3,133,258 +0.12(+1.17%)
Jul 11, 2007 10.34 10.80 10.20 10.64 2,326,260 +0.22(+2.10%)
Jul 10, 2007 10.19 10.46 10.11 10.42 1,841,316 +0.11(+1.06%)
Jul 09, 2007 10.47 10.52 10.15 10.31 2,300,097 -0.15(-1.42%)
Jul 06, 2007 9.803 10.51 9.772 10.46 1,869,138 +0.66(+6.69%)
Jul 05, 2007 9.990 9.994 9.764 9.803 1,737,980 -0.17(-1.72%)
Jul 03, 2007 10.16 10.26 9.916 9.975 999,428 -0.02(-0.23%)
Jul 02, 2007 9.998 10.14 9.881 9.998 579,194 +0.02(+0.16%)
Jun 29, 2007 10.35 10.40 9.889 9.983 1,015,439 -0.35(-3.40%)
Jun 28, 2007 10.32 10.51 10.26 10.33 2,040,468 -0.10(-0.97%)
Jun 27, 2007 9.756 10.44 9.639 10.44 2,199,262 +0.56(+5.69%)
Jun 26, 2007 9.842 9.920 9.787 9.873 1,050,151 +0.04(+0.40%)
Jun 25, 2007 9.795 9.936 9.756 9.834 1,045,513 +0.00(+0.00%)
Jun 22, 2007 9.936 9.936 9.772 9.834 1,033,089 -0.12(-1.18%)
Jun 21, 2007 10.08 10.11 9.772 9.951 975,521 -0.16(-1.62%)
Jun 20, 2007 10.47 10.51 10.08 10.12 1,328,386 -0.35(-3.36%)
Jun 19, 2007 10.65 10.67 10.44 10.47 1,028,961 -0.23(-2.19%)
Jun 18, 2007 10.70 10.76 10.61 10.70 1,588,093 -0.01(-0.07%)
Jun 15, 2007 10.86 10.86 10.49 10.71 2,030,504 +0.00(+0.00%)
Jun 14, 2007 10.55 10.79 10.49 10.71 939,659 +0.15(+1.40%)
Jun 13, 2007 10.29 10.64 10.25 10.56 1,096,867 +0.32(+3.12%)
Jun 12, 2007 10.44 10.47 10.11 10.24 1,238,187 -0.29(-2.74%)
Jun 11, 2007 10.45 10.58 10.37 10.53 626,167 +0.06(+0.60%)
Jun 08, 2007 10.41 10.59 10.33 10.47 728,970 +0.05(+0.52%)
Jun 07, 2007 10.82 10.86 10.36 10.41 1,119,989 -0.41(-3.82%)
Jun 06, 2007 11.06 11.07 10.68 10.83 864,031 -0.27(-2.39%)
Jun 05, 2007 11.19 11.20 11.00 11.09 696,798 -0.13(-1.18%)
Jun 04, 2007 10.90 11.25 10.90 11.22 1,036,377 +0.27(+2.49%)
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.