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

Texas Roadhouse Inc (NQ: TXRH )

150.73 +0.27 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2006 9.624 9.811 9.311 9.428 770,621 -0.20(-2.11%)
Aug 30, 2006 9.101 9.678 9.015 9.631 1,363,256 +0.41(+4.40%)
Aug 29, 2006 8.984 9.243 8.905 9.225 906,479 +0.26(+2.87%)
Aug 28, 2006 8.827 9.007 8.734 8.968 459,333 +0.19(+2.13%)
Aug 25, 2006 8.859 8.984 8.710 8.781 590,046 -0.14(-1.57%)
Aug 24, 2006 9.210 9.218 8.874 8.921 969,966 -0.28(-3.05%)
Aug 23, 2006 9.304 9.436 9.093 9.202 490,434 -0.12(-1.30%)
Aug 22, 2006 9.592 9.748 9.304 9.323 719,987 -0.33(-3.44%)
Aug 21, 2006 9.210 9.678 9.171 9.655 1,605,989 +0.25(+2.66%)
Aug 18, 2006 9.179 9.421 8.890 9.405 1,041,609 +0.27(+2.99%)
Aug 17, 2006 8.984 9.186 8.757 9.132 602,650 +0.15(+1.65%)
Aug 16, 2006 8.742 9.085 8.710 8.984 981,585 +0.29(+3.32%)
Aug 15, 2006 8.484 8.695 8.445 8.695 759,718 +0.29(+3.44%)
Aug 14, 2006 8.148 8.562 8.102 8.406 797,930 +0.26(+3.16%)
Aug 11, 2006 8.172 8.203 8.000 8.148 527,852 -0.01(-0.10%)
Aug 10, 2006 7.774 8.250 7.703 8.156 963,221 +0.34(+4.40%)
Aug 09, 2006 8.226 8.265 7.774 7.813 1,210,192 -0.39(-4.76%)
Aug 08, 2006 8.219 8.281 8.164 8.203 950,845 +0.02(+0.19%)
Aug 07, 2006 8.273 8.273 8.117 8.187 1,390,193 -0.12(-1.50%)
Aug 04, 2006 7.883 8.320 7.782 8.312 1,339,803 +0.44(+5.65%)
Aug 03, 2006 7.555 7.875 7.149 7.867 1,946,210 +0.27(+3.49%)
Aug 02, 2006 7.860 7.933 7.563 7.602 930,515 -0.22(-2.79%)
Aug 01, 2006 8.289 8.468 7.711 7.821 2,949,408 -0.62(-7.39%)
Jul 31, 2006 8.476 8.554 8.251 8.445 919,231 +0.00(+0.00%)
Jul 28, 2006 8.648 8.648 8.422 8.445 793,138 -0.12(-1.37%)
Jul 27, 2006 8.866 9.054 8.515 8.562 614,505 -0.29(-3.26%)
Jul 26, 2006 9.319 9.319 8.726 8.851 928,433 -0.48(-5.18%)
Jul 25, 2006 9.210 9.382 9.108 9.335 554,325 +0.16(+1.70%)
Jul 24, 2006 8.827 9.218 8.874 9.179 503,873 +0.35(+3.98%)
Jul 21, 2006 8.781 8.866 8.492 8.827 485,092 +0.00(+0.00%)
Jul 20, 2006 9.358 9.382 8.812 8.827 367,772 -0.55(-5.83%)
Jul 19, 2006 8.929 9.382 8.890 9.374 540,455 +0.41(+4.62%)
Jul 18, 2006 9.101 9.210 8.874 8.960 455,784 -0.09(-1.03%)
Jul 17, 2006 8.976 9.225 8.937 9.054 596,550 +0.09(+1.05%)
Jul 14, 2006 8.937 9.062 8.749 8.960 601,358 +0.06(+0.70%)
Jul 13, 2006 9.249 9.249 8.882 8.898 918,267 -0.35(-3.80%)
Jul 12, 2006 9.452 9.756 9.038 9.249 637,483 -0.25(-2.63%)
Jul 11, 2006 9.452 9.553 9.249 9.499 1,010,316 -0.02(-0.16%)
Jul 10, 2006 9.678 9.725 9.467 9.514 1,163,533 -0.17(-1.77%)
Jul 07, 2006 10.03 10.03 9.663 9.686 1,165,926 -0.34(-3.42%)
Jul 06, 2006 10.31 10.31 9.780 10.03 949,286 -0.30(-2.87%)
Jul 05, 2006 10.69 10.70 10.29 10.33 505,959 -0.48(-4.41%)
Jul 03, 2006 10.54 10.82 10.40 10.80 268,968 +0.25(+2.37%)
Jun 30, 2006 10.77 10.77 10.46 10.55 1,257,636 -0.16(-1.46%)
Jun 29, 2006 10.61 10.74 10.45 10.71 481,360 +0.15(+1.40%)
Jun 28, 2006 10.63 10.69 10.27 10.56 521,526 -0.09(-0.81%)
Jun 27, 2006 10.77 10.83 10.51 10.65 328,287 -0.11(-1.02%)
Jun 26, 2006 10.66 10.89 10.51 10.76 402,949 +0.14(+1.32%)
Jun 23, 2006 10.40 10.66 10.31 10.61 304,050 +0.23(+2.18%)
Jun 22, 2006 10.46 10.58 10.32 10.39 205,796 -0.12(-1.11%)
Jun 21, 2006 10.19 10.53 10.17 10.51 608,421 +0.29(+2.83%)
Jun 20, 2006 10.54 10.58 10.15 10.22 781,363 -0.34(-3.25%)
Jun 19, 2006 10.80 10.99 10.55 10.56 681,179 -0.22(-2.03%)
Jun 16, 2006 10.79 11.08 10.61 10.78 1,099,949 -0.04(-0.36%)
Jun 15, 2006 10.26 10.84 10.26 10.82 1,124,563 +0.63(+6.21%)
Jun 14, 2006 10.14 10.38 9.717 10.19 602,906 +0.02(+0.15%)
Jun 13, 2006 9.889 10.33 9.756 10.17 683,475 +0.29(+2.92%)
Jun 12, 2006 10.29 10.35 9.842 9.881 522,441 -0.44(-4.24%)
Jun 09, 2006 10.27 10.45 10.26 10.32 320,553 +0.09(+0.92%)
Jun 08, 2006 10.09 10.29 9.951 10.22 369,178 +0.08(+0.77%)
Jun 07, 2006 10.24 10.47 10.12 10.15 348,246 -0.11(-1.07%)
Jun 06, 2006 10.20 10.32 9.983 10.26 582,859 +0.05(+0.54%)
Jun 05, 2006 10.54 10.59 9.990 10.20 723,032 -0.34(-3.26%)
Jun 02, 2006 10.59 10.67 10.41 10.54 418,982 +0.04(+0.37%)
Jun 01, 2006 10.61 10.62 10.42 10.51 536,623 -0.12(-1.10%)
May 31, 2006 10.70 10.81 10.57 10.62 513,601 -0.08(-0.73%)
May 30, 2006 10.97 11.01 10.66 10.70 502,990 -0.39(-3.52%)
May 26, 2006 10.93 11.15 10.80 11.09 1,018,913 +0.21(+1.94%)
May 25, 2006 10.73 10.90 10.51 10.88 918,158 +0.26(+2.43%)
May 24, 2006 10.75 10.76 10.15 10.62 1,102,249 -0.16(-1.52%)
May 23, 2006 11.13 11.20 10.76 10.79 445,825 -0.30(-2.74%)
May 22, 2006 11.15 11.15 10.85 11.09 468,342 -0.07(-0.63%)
May 19, 2006 11.11 11.28 10.97 11.16 564,370 +0.07(+0.63%)
May 18, 2006 11.03 11.24 10.93 11.09 526,133 +0.04(+0.35%)
May 17, 2006 11.01 11.15 10.95 11.05 316,857 +0.00(+0.00%)
May 16, 2006 11.20 11.25 11.01 11.05 336,992 -0.12(-1.05%)
May 15, 2006 11.25 11.28 11.01 11.17 914,584 -0.16(-1.38%)
May 12, 2006 11.47 11.54 11.22 11.32 430,516 -0.21(-1.83%)
May 11, 2006 11.62 11.70 11.39 11.54 357,898 -0.13(-1.14%)
May 10, 2006 11.63 11.77 11.51 11.67 353,698 -0.01(-0.07%)
May 09, 2006 11.72 11.93 11.66 11.68 435,629 -0.09(-0.73%)
May 08, 2006 11.71 11.98 11.71 11.76 389,758 -0.02(-0.13%)
May 05, 2006 11.68 11.82 11.49 11.78 959,335 +0.23(+1.96%)
May 04, 2006 11.20 11.58 11.20 11.55 1,013,694 +0.31(+2.78%)
May 03, 2006 11.32 11.41 11.13 11.24 677,279 -0.15(-1.30%)
May 02, 2006 11.43 11.70 11.22 11.39 1,707,949 -0.21(-1.82%)
May 01, 2006 11.92 12.02 11.58 11.60 1,695,817 -0.19(-1.59%)
Apr 28, 2006 11.61 11.86 11.55 11.79 2,290,467 +0.00(+0.00%)
Apr 27, 2006 11.50 11.86 11.47 11.79 981,198 +0.19(+1.61%)
Apr 26, 2006 11.75 11.76 11.54 11.60 672,607 -0.14(-1.20%)
Apr 25, 2006 11.72 11.86 11.51 11.74 800,929 -0.04(-0.33%)
Apr 24, 2006 11.90 11.98 11.71 11.78 571,632 -0.19(-1.57%)
Apr 21, 2006 12.11 12.41 11.86 11.96 726,667 -0.29(-2.36%)
Apr 20, 2006 12.29 12.29 12.15 12.25 237,026 -0.02(-0.19%)
Apr 19, 2006 12.11 12.32 12.08 12.28 429,505 +0.14(+1.16%)
Apr 18, 2006 12.10 12.17 11.93 12.14 394,948 +0.04(+0.32%)
Apr 17, 2006 12.18 12.32 11.93 12.10 383,754 -0.10(-0.83%)
Apr 13, 2006 12.09 12.28 11.97 12.20 449,987 +0.10(+0.84%)
Apr 12, 2006 12.10 12.16 11.94 12.10 351,776 +0.00(+0.00%)
Apr 11, 2006 12.36 12.41 12.06 12.10 511,135 -0.28(-2.27%)
Apr 10, 2006 12.56 12.56 12.29 12.38 298,295 -0.17(-1.37%)
Apr 07, 2006 12.72 12.84 12.36 12.55 491,595 -0.13(-1.05%)
Apr 06, 2006 12.97 13.03 12.49 12.68 506,798 -0.21(-1.63%)
Apr 05, 2006 13.05 13.08 12.78 12.89 275,485 -0.18(-1.37%)
Apr 04, 2006 12.96 13.15 12.88 13.07 373,055 -0.01(-0.06%)
Apr 03, 2006 13.34 13.46 13.02 13.08 510,915 -0.26(-1.93%)
Mar 31, 2006 13.15 13.38 13.11 13.34 1,080,946 +0.22(+1.67%)
Mar 30, 2006 13.17 13.42 13.03 13.12 656,961 -0.03(-0.24%)
Mar 29, 2006 13.07 13.26 13.01 13.15 829,051 +0.12(+0.90%)
Mar 28, 2006 12.72 13.07 12.69 13.03 1,131,714 +0.38(+3.02%)
Mar 27, 2006 12.82 12.82 12.50 12.65 361,948 -0.16(-1.22%)
Mar 24, 2006 12.95 12.96 12.41 12.81 378,957 -0.15(-1.14%)
Mar 23, 2006 13.11 13.18 12.51 12.96 705,577 -0.23(-1.78%)
Mar 22, 2006 12.88 13.26 12.74 13.19 682,514 +0.35(+2.74%)
Mar 21, 2006 12.47 13.08 12.46 12.84 1,442,071 +0.37(+3.01%)
Mar 20, 2006 12.37 12.47 12.17 12.46 305,573 +0.16(+1.33%)
Mar 17, 2006 12.27 12.34 12.10 12.30 479,066 +0.07(+0.57%)
Mar 16, 2006 12.21 12.25 12.10 12.23 320,386 +0.07(+0.58%)
Mar 15, 2006 12.16 12.33 12.04 12.16 199,415 +0.02(+0.19%)
Mar 14, 2006 12.07 12.25 12.00 12.14 165,982 +0.04(+0.32%)
Mar 13, 2006 12.24 12.29 12.03 12.10 336,331 -0.16(-1.34%)
Mar 10, 2006 12.34 12.40 12.12 12.26 223,056 +0.00(+0.00%)
Mar 09, 2006 12.21 12.40 12.10 12.26 641,532 +0.12(+1.03%)
Mar 08, 2006 11.94 12.18 11.75 12.14 562,778 +0.11(+0.91%)
Mar 07, 2006 12.27 12.27 11.95 12.03 380,605 -0.18(-1.47%)
Mar 06, 2006 12.03 12.23 11.87 12.21 496,320 +0.27(+2.29%)
Mar 03, 2006 12.02 12.03 11.88 11.93 465,242 -0.07(-0.58%)
Mar 02, 2006 12.00 12.03 11.93 12.00 362,481 +0.10(+0.85%)
Mar 01, 2006 11.82 12.04 11.72 11.90 510,250 -0.08(-0.65%)
Feb 28, 2006 12.04 12.07 11.81 11.98 316,706 -0.05(-0.45%)
Feb 27, 2006 12.11 12.28 11.93 12.04 518,453 -0.12(-0.96%)
Feb 24, 2006 12.40 12.42 12.05 12.15 550,623 -0.13(-1.08%)
Feb 23, 2006 12.68 12.68 12.19 12.29 1,035,452 -0.36(-2.84%)
Feb 22, 2006 12.37 12.80 12.00 12.64 1,303,589 +0.20(+1.63%)
Feb 21, 2006 13.07 13.08 12.39 12.44 1,627,664 +0.35(+2.90%)
Feb 17, 2006 12.27 12.28 12.02 12.09 363,513 -0.09(-0.77%)
Feb 16, 2006 12.15 12.25 12.04 12.18 243,306 +0.15(+1.23%)
Feb 15, 2006 12.10 12.29 11.90 12.04 385,949 -0.14(-1.15%)
Feb 14, 2006 12.25 12.54 11.88 12.18 772,816 -0.10(-0.83%)
Feb 13, 2006 12.43 12.48 12.17 12.28 350,684 -0.09(-0.69%)
Feb 10, 2006 12.56 12.64 12.28 12.36 408,536 -0.20(-1.55%)
Feb 09, 2006 12.60 12.78 12.50 12.56 658,049 +0.03(+0.25%)
Feb 08, 2006 12.68 12.72 12.49 12.53 645,378 -0.14(-1.11%)
Feb 07, 2006 12.92 12.99 12.50 12.67 4,220,228 +0.56(+4.64%)
Feb 06, 2006 11.64 12.17 11.28 12.11 1,057,240 +0.55(+4.73%)
Feb 03, 2006 11.20 11.57 11.18 11.56 401,702 +0.24(+2.14%)
Feb 02, 2006 11.66 11.75 11.11 11.32 459,375 -0.39(-3.33%)
Feb 01, 2006 12.06 12.08 11.57 11.71 517,781 -0.40(-3.29%)
Jan 31, 2006 12.11 12.18 11.93 12.11 507,348 +0.09(+0.78%)
Jan 30, 2006 11.93 12.12 11.82 12.01 226,388 +0.12(+1.05%)
Jan 27, 2006 11.80 12.07 11.59 11.89 525,282 +0.14(+1.20%)
Jan 26, 2006 11.87 11.99 11.71 11.75 522,018 +0.00(+0.00%)
Jan 25, 2006 11.80 12.10 11.57 11.75 789,914 +0.04(+0.33%)
Jan 24, 2006 11.59 11.82 11.51 11.71 493,514 +0.17(+1.49%)
Jan 23, 2006 11.68 11.77 11.43 11.54 355,704 -0.06(-0.54%)
Jan 20, 2006 11.32 11.78 11.24 11.60 886,059 +0.36(+3.20%)
Jan 19, 2006 10.85 11.31 10.82 11.24 685,725 +0.47(+4.35%)
Jan 18, 2006 10.83 11.20 10.47 10.77 828,508 -0.15(-1.36%)
Jan 17, 2006 11.01 11.18 10.85 10.92 465,830 -0.15(-1.34%)
Jan 13, 2006 11.25 11.31 11.07 11.07 244,796 -0.23(-2.07%)
Jan 12, 2006 11.22 11.77 11.22 11.30 731,073 +0.08(+0.70%)
Jan 11, 2006 10.81 11.31 10.62 11.22 1,032,308 +0.44(+4.13%)
Jan 10, 2006 11.24 11.28 10.75 10.78 1,116,591 -0.46(-4.10%)
Jan 09, 2006 11.39 11.67 11.12 11.24 633,867 -0.15(-1.30%)
Jan 06, 2006 11.75 11.79 11.39 11.39 229,302 -0.21(-1.82%)
Jan 05, 2006 11.94 11.94 11.52 11.60 327,457 -0.32(-2.68%)
Jan 04, 2006 11.81 12.04 11.71 11.92 240,000 +0.02(+0.13%)
Jan 03, 2006 11.71 12.02 11.39 11.90 792,409 -0.23(-1.93%)
Dec 30, 2005 12.27 12.39 12.07 12.14 399,084 -0.23(-1.89%)
Dec 29, 2005 12.46 12.46 12.15 12.37 361,809 -0.03(-0.25%)
Dec 28, 2005 12.45 12.49 12.33 12.40 370,661 +0.05(+0.38%)
Dec 27, 2005 12.49 12.53 12.00 12.36 338,887 -0.24(-1.92%)
Dec 23, 2005 12.49 12.68 12.44 12.60 221,383 +0.10(+0.81%)
Dec 22, 2005 12.39 12.61 12.33 12.50 161,953 +0.15(+1.20%)
Dec 21, 2005 12.04 12.39 12.04 12.35 275,595 +0.32(+2.66%)
Dec 20, 2005 12.00 12.22 12.00 12.03 367,730 +0.02(+0.13%)
Dec 19, 2005 12.29 12.49 11.88 12.01 399,815 -0.29(-2.35%)
Dec 16, 2005 12.14 12.45 12.14 12.30 850,863 +0.25(+2.07%)
Dec 15, 2005 12.37 12.37 11.96 12.05 434,594 -0.26(-2.09%)
Dec 14, 2005 12.14 12.39 12.10 12.31 369,235 +0.18(+1.48%)
Dec 13, 2005 12.17 12.26 11.91 12.13 726,146 +0.07(+0.58%)
Dec 12, 2005 12.14 12.16 11.99 12.06 1,131,037 -0.05(-0.45%)
Dec 09, 2005 12.14 12.19 12.09 12.11 621,959 -0.01(-0.06%)
Dec 08, 2005 12.25 12.25 11.99 12.12 659,619 -0.02(-0.13%)
Dec 07, 2005 12.10 12.33 12.06 12.14 819,413 +0.04(+0.32%)
Dec 06, 2005 11.94 12.19 11.94 12.10 395,630 +0.19(+1.57%)
Dec 05, 2005 11.93 12.02 11.86 11.91 158,221 -0.02(-0.20%)
Dec 02, 2005 11.72 12.34 11.71 11.93 300,380 +0.00(+0.00%)
Dec 01, 2005 11.86 12.00 11.79 11.93 317,272 +0.14(+1.19%)
Nov 30, 2005 11.88 12.07 11.71 11.79 361,465 -0.08(-0.66%)
Nov 29, 2005 11.99 12.00 11.79 11.87 149,241 -0.05(-0.46%)
Nov 28, 2005 12.10 12.25 11.87 11.93 140,770 -0.25(-2.05%)
Nov 25, 2005 12.02 12.25 11.97 12.18 123,363 +0.03(+0.26%)
Nov 23, 2005 12.20 12.32 11.70 12.14 264,214 -0.07(-0.58%)
Nov 22, 2005 11.90 12.39 11.90 12.21 607,273 +0.28(+2.35%)
Nov 21, 2005 11.72 11.99 11.59 11.93 653,419 +0.21(+1.80%)
Nov 18, 2005 12.14 12.14 11.60 11.72 600,895 -0.26(-2.15%)
Nov 17, 2005 11.81 12.02 11.72 11.98 372,159 +0.21(+1.79%)
Nov 16, 2005 11.85 12.03 11.72 11.77 229,874 -0.22(-1.82%)
Nov 15, 2005 12.11 12.11 11.76 11.99 404,644 -0.12(-1.03%)
Nov 14, 2005 12.15 12.19 11.86 12.11 296,701 +0.05(+0.45%)
Nov 11, 2005 12.04 12.14 11.81 12.06 561,978 +0.17(+1.44%)
Nov 10, 2005 12.10 12.18 11.75 11.89 603,616 -0.37(-2.99%)
Nov 09, 2005 12.38 12.53 12.07 12.25 467,347 -0.01(-0.06%)
Nov 08, 2005 12.87 12.87 12.15 12.26 1,315,296 -0.46(-3.62%)
Nov 07, 2005 13.27 13.27 12.57 12.72 300,629 -0.46(-3.49%)
Nov 04, 2005 13.14 13.24 12.95 13.18 434,030 +0.11(+0.84%)
Nov 03, 2005 12.98 13.14 12.81 13.07 466,553 +0.23(+1.76%)
Nov 02, 2005 12.11 12.98 12.11 12.85 918,516 +0.73(+6.06%)
Nov 01, 2005 12.21 12.32 11.90 12.11 295,285 -0.17(-1.40%)
Oct 31, 2005 11.87 12.49 11.87 12.29 627,742 +0.44(+3.76%)
Oct 28, 2005 11.72 11.92 11.67 11.84 359,649 +0.18(+1.54%)
Oct 27, 2005 11.84 11.84 11.60 11.66 456,424 -0.13(-1.13%)
Oct 26, 2005 11.96 12.22 11.71 11.79 483,032 -0.28(-2.33%)
Oct 25, 2005 12.29 12.46 11.78 12.07 557,079 -0.22(-1.78%)
Oct 24, 2005 12.37 12.94 12.03 12.29 483,304 -0.08(-0.63%)
Oct 21, 2005 11.60 12.39 11.60 12.37 1,076,052 +0.69(+5.88%)
Oct 20, 2005 11.15 11.79 11.04 11.68 1,235,619 +0.57(+5.13%)
Oct 19, 2005 10.83 11.15 10.71 11.11 956,239 +0.22(+2.01%)
Oct 18, 2005 10.88 10.91 10.70 10.90 911,275 +0.01(+0.07%)
Oct 17, 2005 10.99 10.99 10.82 10.89 1,189,896 -0.12(-1.13%)
Oct 14, 2005 11.06 11.12 10.93 11.01 181,720 +0.01(+0.07%)
Oct 13, 2005 10.97 11.16 10.92 11.01 490,558 -0.02(-0.14%)
Oct 12, 2005 10.93 11.20 10.89 11.02 597,490 +0.03(+0.28%)
Oct 11, 2005 11.25 11.25 10.90 10.99 674,776 -0.15(-1.33%)
Oct 10, 2005 11.32 11.32 11.07 11.14 371,966 -0.15(-1.31%)
Oct 07, 2005 11.16 12.02 11.01 11.29 532,407 +0.24(+2.19%)
Oct 06, 2005 10.93 11.32 10.89 11.04 318,498 +0.09(+0.78%)
Oct 05, 2005 10.84 11.13 10.69 10.96 691,780 +0.06(+0.57%)
Oct 04, 2005 11.25 11.25 10.82 10.90 930,085 -0.27(-2.38%)
Oct 03, 2005 11.71 11.72 11.15 11.16 396,003 -0.47(-4.03%)
Sep 30, 2005 11.35 11.67 11.19 11.63 407,087 +0.27(+2.34%)
Sep 29, 2005 11.11 11.36 10.90 11.36 772,539 +0.26(+2.32%)
Sep 28, 2005 11.48 11.58 10.76 11.11 889,280 -0.37(-3.20%)
Sep 27, 2005 11.79 11.82 11.16 11.47 483,200 -0.29(-2.46%)
Sep 26, 2005 11.90 12.00 11.57 11.76 1,279,269 +6.30(+115.21%)
Sep 23, 2005 5.465 5.551 5.278 5.465 903,787 +0.17(+3.21%)
Sep 22, 2005 5.296 5.422 5.171 5.296 2,049,622 -0.09(-1.67%)
Sep 21, 2005 5.555 5.559 5.303 5.385 1,385,742 -0.20(-3.66%)
Sep 20, 2005 6.137 6.144 5.547 5.590 2,471,003 -0.53(-8.67%)
Sep 19, 2005 6.201 6.263 6.103 6.121 352,171 -0.10(-1.60%)
Sep 16, 2005 6.232 6.254 6.133 6.221 817,111 +0.03(+0.41%)
Sep 15, 2005 6.263 6.308 6.170 6.195 378,895 -0.05(-0.81%)
Sep 14, 2005 6.275 6.320 6.209 6.246 421,270 -0.01(-0.16%)
Sep 13, 2005 6.371 6.377 6.246 6.256 369,767 -0.10(-1.57%)
Sep 12, 2005 6.322 6.383 6.312 6.355 257,154 +0.01(+0.18%)
Sep 09, 2005 6.336 6.367 6.301 6.343 313,216 -0.01(-0.12%)
Sep 08, 2005 6.365 6.406 6.322 6.351 607,949 +0.00(+0.03%)
Sep 07, 2005 6.232 6.486 6.232 6.349 1,258,395 +0.11(+1.75%)
Sep 06, 2005 6.195 6.267 6.146 6.240 1,250,689 +0.08(+1.23%)
Sep 02, 2005 6.219 6.262 6.146 6.164 276,903 -0.04(-0.63%)
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.