Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Roadhouse Inc (NQ: TXRH )

149.39 -1.43 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2009 8.085 8.186 7.991 8.092 1,585,936 +0.07(+0.88%)
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%)
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.