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 (%)
Aug 31, 2012 14.10 14.10 13.79 13.83 428,114 -0.19(-1.32%)
Aug 30, 2012 13.91 14.11 13.90 14.02 452,285 +0.01(+0.06%)
Aug 29, 2012 13.89 14.09 13.83 14.01 296,001 +0.16(+1.16%)
Aug 27, 2012 13.84 13.97 13.74 13.85 865,739 +0.06(+0.47%)
Aug 24, 2012 13.75 13.94 13.67 13.78 493,321 -0.04(-0.29%)
Aug 23, 2012 14.07 14.12 13.82 13.82 1,510,288 -0.27(-1.94%)
Aug 22, 2012 14.09 14.20 14.05 14.10 648,212 -0.02(-0.11%)
Aug 21, 2012 14.02 14.14 13.95 14.12 1,909,513 +0.18(+1.27%)
Aug 20, 2012 13.97 13.98 13.78 13.94 1,036,880 -0.02(-0.12%)
Aug 17, 2012 13.94 14.16 13.88 13.95 1,080,458 +0.02(+0.12%)
Aug 16, 2012 13.80 13.98 13.66 13.94 658,303 +0.10(+0.70%)
Aug 15, 2012 13.74 14.03 13.74 13.84 1,063,296 +0.03(+0.23%)
Aug 14, 2012 13.96 14.01 13.78 13.81 759,208 -0.06(-0.46%)
Aug 13, 2012 14.02 14.05 13.86 13.87 500,736 -0.22(-1.54%)
Aug 10, 2012 14.11 14.13 13.94 14.09 641,514 -0.07(-0.51%)
Aug 09, 2012 14.13 14.25 14.05 14.16 658,773 +0.08(+0.57%)
Aug 08, 2012 14.07 14.30 13.90 14.08 566,676 -0.12(-0.85%)
Aug 07, 2012 14.20 14.38 14.18 14.20 430,484 +0.05(+0.34%)
Aug 06, 2012 14.04 14.32 14.02 14.16 780,358 +0.17(+1.21%)
Aug 03, 2012 14.09 14.31 13.92 13.99 1,035,263 +0.03(+0.23%)
Aug 02, 2012 13.78 14.04 13.78 13.95 941,072 +0.15(+1.05%)
Aug 01, 2012 14.00 14.19 13.81 13.81 2,108,356 -0.14(-0.98%)
Jul 31, 2012 14.49 14.52 13.41 13.95 4,190,764 -0.52(-3.57%)
Jul 30, 2012 14.52 14.68 14.33 14.46 1,203,893 -0.05(-0.33%)
Jul 27, 2012 14.14 14.76 14.00 14.51 1,158,871 +0.48(+3.39%)
Jul 26, 2012 13.94 14.12 13.76 14.03 557,843 +0.35(+2.53%)
Jul 25, 2012 13.70 13.90 13.62 13.69 636,142 +0.01(+0.06%)
Jul 24, 2012 13.96 13.96 13.61 13.68 1,065,463 -0.31(-2.25%)
Jul 23, 2012 14.12 14.17 13.86 13.99 808,215 -0.39(-2.74%)
Jul 20, 2012 14.52 14.73 13.95 14.39 1,764,814 -0.57(-3.82%)
Jul 19, 2012 14.88 15.18 14.79 14.96 655,068 +0.08(+0.54%)
Jul 18, 2012 14.70 14.97 14.61 14.88 527,982 +0.10(+0.71%)
Jul 17, 2012 14.68 14.83 14.56 14.78 407,342 +0.18(+1.21%)
Jul 16, 2012 14.61 14.76 14.52 14.60 656,697 -0.10(-0.66%)
Jul 13, 2012 14.48 14.82 14.47 14.70 717,499 +0.32(+2.24%)
Jul 12, 2012 14.21 14.47 14.07 14.37 578,133 +0.05(+0.34%)
Jul 11, 2012 14.38 14.44 14.19 14.32 620,032 -0.01(-0.06%)
Jul 10, 2012 14.56 14.66 14.25 14.33 712,340 -0.10(-0.73%)
Jul 09, 2012 14.65 14.67 14.39 14.44 1,050,062 -0.27(-1.84%)
Jul 06, 2012 14.77 14.94 14.63 14.71 578,303 -0.20(-1.32%)
Jul 05, 2012 14.78 15.11 14.76 14.90 471,095 +0.12(+0.82%)
Jul 03, 2012 14.78 14.90 14.66 14.78 620,623 +0.03(+0.22%)
Jul 02, 2012 14.81 14.81 14.51 14.75 1,195,162 -0.07(-0.46%)
Jun 29, 2012 14.61 14.88 14.53 14.82 807,129 +0.40(+2.77%)
Jun 28, 2012 14.29 14.44 14.11 14.42 699,452 -0.02(-0.11%)
Jun 27, 2012 14.49 14.54 14.31 14.44 473,702 +0.02(+0.11%)
Jun 26, 2012 14.10 14.70 14.10 14.42 982,333 +0.29(+2.05%)
Jun 25, 2012 14.06 14.24 13.97 14.13 896,716 -0.06(-0.45%)
Jun 22, 2012 14.10 14.24 13.70 14.20 1,161,896 +0.14(+0.97%)
Jun 21, 2012 14.55 14.68 14.03 14.06 859,688 -0.48(-3.27%)
Jun 20, 2012 14.49 14.59 14.29 14.53 603,124 +0.01(+0.06%)
Jun 19, 2012 14.45 14.71 14.35 14.53 859,504 +0.10(+0.67%)
Jun 18, 2012 14.32 14.56 14.28 14.43 543,114 -0.02(-0.17%)
Jun 15, 2012 14.41 14.53 14.34 14.45 980,867 +0.05(+0.34%)
Jun 14, 2012 14.22 14.47 14.22 14.40 767,003 +0.17(+1.19%)
Jun 13, 2012 14.28 14.40 14.14 14.24 1,763,627 -0.10(-0.73%)
Jun 12, 2012 14.30 14.58 14.15 14.34 1,003,015 +0.11(+0.76%)
Jun 11, 2012 14.35 14.43 14.19 14.23 1,071,823 -0.01(-0.08%)
Jun 08, 2012 14.04 14.30 13.96 14.24 1,443,156 +0.13(+0.91%)
Jun 07, 2012 14.36 14.47 14.00 14.12 1,608,115 -0.11(-0.79%)
Jun 06, 2012 14.05 14.30 14.04 14.23 701,576 +0.22(+1.60%)
Jun 05, 2012 13.81 14.06 13.68 14.00 697,602 +0.11(+0.81%)
Jun 04, 2012 13.94 14.09 13.67 13.89 1,201,742 -0.04(-0.29%)
Jun 01, 2012 14.25 14.48 13.78 13.93 1,506,934 -0.64(-4.40%)
May 31, 2012 14.46 14.67 14.28 14.57 1,085,474 +0.09(+0.61%)
May 30, 2012 14.64 14.64 14.46 14.48 505,517 -0.30(-2.01%)
May 29, 2012 14.52 14.85 14.52 14.78 726,151 +0.33(+2.27%)
May 25, 2012 14.55 14.62 14.44 14.45 580,757 -0.03(-0.22%)
May 24, 2012 14.48 14.48 14.32 14.48 598,876 +0.06(+0.44%)
May 23, 2012 14.16 14.54 14.08 14.42 1,158,044 +0.13(+0.90%)
May 22, 2012 14.27 14.40 14.19 14.29 937,526 +0.09(+0.62%)
May 21, 2012 13.92 14.23 13.83 14.20 1,058,855 +0.33(+2.37%)
May 18, 2012 14.07 14.26 13.82 13.88 925,077 -0.22(-1.59%)
May 17, 2012 14.48 14.54 14.06 14.10 718,777 -0.33(-2.28%)
May 16, 2012 14.62 14.87 14.41 14.43 1,231,242 -0.15(-1.04%)
May 15, 2012 14.53 14.74 14.39 14.58 1,107,718 +0.01(+0.05%)
May 14, 2012 14.67 14.74 14.55 14.57 620,290 -0.25(-1.68%)
May 11, 2012 14.60 15.03 14.60 14.82 1,419,475 +0.08(+0.54%)
May 10, 2012 14.60 14.85 14.44 14.74 865,428 +0.25(+1.71%)
May 09, 2012 14.35 14.65 14.28 14.49 1,723,760 +0.07(+0.50%)
May 08, 2012 14.62 14.67 14.40 14.42 1,713,984 -0.35(-2.39%)
May 07, 2012 14.78 14.98 14.73 14.77 1,000,088 -0.03(-0.22%)
May 04, 2012 14.73 14.89 14.67 14.80 957,810 -0.02(-0.11%)
May 03, 2012 15.00 15.07 14.80 14.82 1,572,580 -0.26(-1.75%)
May 02, 2012 14.74 15.16 14.64 15.09 1,540,563 +0.21(+1.40%)
May 01, 2012 14.75 15.51 14.62 14.88 3,863,611 +1.05(+7.59%)
Apr 30, 2012 13.88 13.96 13.67 13.83 1,344,713 -0.02(-0.12%)
Apr 27, 2012 13.79 13.90 13.45 13.84 998,240 +0.06(+0.41%)
Apr 26, 2012 13.51 13.86 13.48 13.79 586,162 +0.28(+2.08%)
Apr 25, 2012 13.50 13.67 13.29 13.51 963,747 +0.10(+0.78%)
Apr 24, 2012 13.31 13.71 13.11 13.40 1,942,487 +0.07(+0.54%)
Apr 23, 2012 13.00 13.48 12.84 13.33 1,678,583 +0.22(+1.65%)
Apr 20, 2012 13.05 13.30 12.90 13.11 770,757 +0.26(+1.99%)
Apr 19, 2012 13.15 13.27 12.83 12.86 881,137 -0.32(-2.43%)
Apr 18, 2012 13.27 13.43 13.18 13.18 614,001 -0.14(-1.02%)
Apr 17, 2012 13.51 13.54 13.31 13.31 687,020 -0.02(-0.18%)
Apr 16, 2012 13.53 13.57 13.23 13.34 616,970 +0.04(+0.30%)
Apr 13, 2012 13.23 13.35 13.12 13.30 445,757 +0.01(+0.06%)
Apr 12, 2012 13.17 13.35 13.05 13.29 500,706 +0.15(+1.16%)
Apr 11, 2012 12.87 13.31 12.87 13.14 852,241 +0.38(+2.95%)
Apr 10, 2012 13.00 13.08 12.74 12.76 968,319 -0.23(-1.79%)
Apr 09, 2012 12.89 13.07 12.87 12.99 671,567 -0.16(-1.22%)
Apr 05, 2012 13.03 13.27 12.91 13.15 527,015 +0.02(+0.18%)
Apr 04, 2012 13.22 13.26 13.05 13.13 616,792 -0.22(-1.62%)
Apr 03, 2012 13.31 13.41 13.24 13.35 472,207 -0.01(-0.06%)
Apr 02, 2012 13.27 13.55 13.22 13.35 1,063,134 +0.02(+0.12%)
Mar 30, 2012 13.49 13.59 13.20 13.34 1,037,446 -0.04(-0.30%)
Mar 29, 2012 13.12 13.65 13.07 13.38 1,773,703 +0.14(+1.03%)
Mar 28, 2012 13.47 13.55 13.15 13.24 1,059,838 -0.25(-1.84%)
Mar 27, 2012 13.80 13.80 13.49 13.49 884,360 -0.32(-2.32%)
Mar 26, 2012 13.44 13.83 13.39 13.81 1,640,180 +0.49(+3.67%)
Mar 23, 2012 13.47 13.47 13.15 13.32 817,349 -0.10(-0.78%)
Mar 22, 2012 13.14 13.48 13.03 13.43 1,234,850 +0.14(+1.03%)
Mar 21, 2012 13.44 13.47 13.27 13.29 519,976 -0.10(-0.78%)
Mar 20, 2012 13.36 13.46 13.27 13.39 552,662 -0.10(-0.71%)
Mar 19, 2012 13.35 13.54 13.31 13.49 640,680 +0.10(+0.72%)
Mar 16, 2012 13.50 13.52 13.27 13.39 767,910 -0.05(-0.36%)
Mar 15, 2012 13.22 13.61 13.10 13.44 1,064,777 +0.26(+2.01%)
Mar 14, 2012 13.28 13.33 13.14 13.18 480,345 -0.11(-0.84%)
Mar 13, 2012 13.31 13.34 13.10 13.29 744,526 +0.11(+0.85%)
Mar 12, 2012 13.32 13.47 13.12 13.18 783,044 -0.17(-1.26%)
Mar 09, 2012 13.15 13.45 13.11 13.35 978,452 +0.19(+1.45%)
Mar 08, 2012 13.15 13.15 12.97 13.15 799,221 +0.05(+0.36%)
Mar 07, 2012 13.00 13.12 12.95 13.11 909,398 +0.13(+0.98%)
Mar 06, 2012 13.12 13.21 12.86 12.98 707,538 -0.23(-1.75%)
Mar 05, 2012 12.98 13.31 12.98 13.21 1,033,465 +0.18(+1.35%)
Mar 02, 2012 13.12 13.21 12.91 13.04 1,075,809 -0.07(-0.55%)
Mar 01, 2012 13.34 13.41 13.09 13.11 1,134,595 -0.23(-1.73%)
Feb 29, 2012 13.44 13.57 13.31 13.34 1,197,025 -0.11(-0.83%)
Feb 28, 2012 13.45 13.65 13.34 13.45 1,148,543 -0.01(-0.06%)
Feb 27, 2012 13.26 13.51 13.12 13.46 1,504,841 +0.05(+0.36%)
Feb 24, 2012 13.76 13.81 13.36 13.41 1,874,246 -0.37(-2.72%)
Feb 23, 2012 13.94 13.94 13.67 13.78 2,434,346 -0.09(-0.63%)
Feb 22, 2012 14.20 14.22 13.48 13.87 3,643,018 +0.88(+6.75%)
Feb 21, 2012 13.05 13.42 12.96 13.00 1,916,991 -0.08(-0.61%)
Feb 17, 2012 13.11 13.23 12.93 13.08 1,590,819 +0.05(+0.37%)
Feb 16, 2012 12.75 13.05 12.73 13.03 1,012,423 +0.35(+2.77%)
Feb 15, 2012 12.68 12.81 12.54 12.68 792,149 +0.06(+0.51%)
Feb 14, 2012 12.60 12.65 12.43 12.61 636,017 -0.02(-0.13%)
Feb 13, 2012 12.73 12.79 12.57 12.63 645,472 -0.01(-0.06%)
Feb 10, 2012 12.68 12.76 12.62 12.64 448,589 -0.21(-1.61%)
Feb 09, 2012 12.82 12.92 12.63 12.84 587,545 +0.07(+0.56%)
Feb 08, 2012 12.93 13.12 12.68 12.77 586,325 -0.10(-0.81%)
Feb 07, 2012 12.72 12.92 12.68 12.88 652,632 +0.17(+1.32%)
Feb 06, 2012 12.72 12.84 12.66 12.71 906,767 -0.04(-0.31%)
Feb 03, 2012 12.74 13.00 12.68 12.75 1,013,505 +0.21(+1.65%)
Feb 02, 2012 12.42 12.55 12.33 12.54 554,984 +0.10(+0.77%)
Feb 01, 2012 12.17 12.45 12.07 12.45 1,076,971 +0.36(+2.97%)
Jan 31, 2012 12.27 12.29 11.93 12.09 1,660,588 -0.15(-1.24%)
Jan 30, 2012 12.21 12.31 12.05 12.24 723,834 -0.05(-0.39%)
Jan 27, 2012 12.09 12.30 12.07 12.29 530,172 +0.14(+1.18%)
Jan 26, 2012 12.24 12.29 12.04 12.14 533,658 -0.03(-0.26%)
Jan 25, 2012 12.19 12.23 12.03 12.17 1,336,719 +0.02(+0.13%)
Jan 24, 2012 12.17 12.28 12.06 12.16 806,362 -0.11(-0.91%)
Jan 23, 2012 12.04 12.41 12.02 12.27 1,052,057 -0.21(-1.66%)
Jan 20, 2012 12.56 12.72 12.44 12.48 486,593 -0.10(-0.82%)
Jan 19, 2012 12.63 12.70 12.44 12.58 1,181,079 -0.04(-0.32%)
Jan 18, 2012 12.24 12.74 12.18 12.62 1,870,971 +0.48(+3.94%)
Jan 17, 2012 12.02 12.32 12.02 12.14 854,294 -0.06(-0.46%)
Jan 13, 2012 12.19 12.47 12.17 12.20 715,153 -0.13(-1.04%)
Jan 12, 2012 12.27 12.35 12.17 12.33 320,949 +0.05(+0.39%)
Jan 11, 2012 12.18 12.33 12.03 12.28 481,946 +0.06(+0.46%)
Jan 10, 2012 12.33 12.33 12.10 12.22 657,318 +0.06(+0.52%)
Jan 09, 2012 12.21 12.26 12.05 12.16 756,384 +0.01(+0.07%)
Jan 06, 2012 12.09 12.25 11.98 12.15 693,806 +0.03(+0.26%)
Jan 05, 2012 11.85 12.13 11.63 12.12 1,463,934 +0.16(+1.33%)
Jan 04, 2012 11.82 11.99 11.74 11.96 1,016,376 +0.08(+0.67%)
Dec 30, 2011 11.88 11.97 11.79 11.88 636,044 +0.00(+0.00%)
Dec 29, 2011 11.83 11.96 11.68 11.88 510,831 +0.13(+1.09%)
Dec 28, 2011 12.03 12.05 11.75 11.75 579,102 -0.31(-2.58%)
Dec 27, 2011 11.94 12.14 11.88 12.06 323,314 +0.08(+0.67%)
Dec 23, 2011 11.97 12.11 11.93 11.98 764,473 +0.43(+3.73%)
Dec 21, 2011 11.46 11.64 11.23 11.55 1,140,342 +0.10(+0.84%)
Dec 20, 2011 11.34 11.52 11.30 11.46 624,625 +0.35(+3.16%)
Dec 19, 2011 11.41 11.62 11.07 11.11 760,664 -0.22(-1.97%)
Dec 16, 2011 11.54 11.54 11.31 11.33 1,370,600 -0.12(-1.04%)
Dec 15, 2011 11.31 11.45 11.19 11.45 596,012 +0.29(+2.57%)
Dec 14, 2011 11.23 11.31 11.07 11.16 562,929 -0.18(-1.55%)
Dec 13, 2011 11.60 11.73 11.29 11.34 655,152 -0.18(-1.52%)
Dec 12, 2011 11.47 11.53 11.35 11.51 1,158,798 -0.15(-1.30%)
Dec 09, 2011 11.52 11.72 11.48 11.66 712,983 +0.15(+1.31%)
Dec 08, 2011 11.53 11.67 11.48 11.51 1,345,050 -0.11(-0.95%)
Dec 07, 2011 11.43 11.69 11.25 11.62 1,210,420 +0.09(+0.76%)
Dec 06, 2011 11.39 11.59 11.31 11.54 3,227,346 -0.01(-0.07%)
Dec 05, 2011 11.28 11.58 11.24 11.54 1,838,855 +0.39(+3.48%)
Dec 02, 2011 11.11 11.23 11.01 11.16 1,109,902 +0.21(+1.96%)
Dec 01, 2011 10.59 11.05 10.53 10.94 1,975,575 +0.33(+3.06%)
Nov 30, 2011 10.59 10.70 10.49 10.62 1,831,920 +0.40(+3.96%)
Nov 29, 2011 10.14 10.32 10.11 10.21 1,212,842 +0.10(+1.02%)
Nov 28, 2011 10.12 10.28 10.01 10.11 1,560,953 +0.29(+2.91%)
Nov 25, 2011 9.943 10.08 9.824 9.824 425,992 -0.13(-1.35%)
Nov 23, 2011 10.25 10.29 9.959 9.959 943,058 -0.34(-3.31%)
Nov 22, 2011 10.36 10.46 10.27 10.30 955,740 -0.04(-0.38%)
Nov 21, 2011 10.47 10.54 10.32 10.34 1,234,109 -0.24(-2.25%)
Nov 18, 2011 10.67 10.76 10.55 10.58 1,134,174 -0.10(-0.89%)
Nov 17, 2011 10.88 10.96 10.63 10.67 1,156,200 -0.19(-1.75%)
Nov 16, 2011 11.15 11.25 10.83 10.86 912,621 -0.42(-3.72%)
Nov 15, 2011 11.16 11.36 11.05 11.28 523,312 +0.11(+0.99%)
Nov 14, 2011 11.24 11.36 11.10 11.17 550,708 -0.13(-1.12%)
Nov 11, 2011 10.99 11.36 10.97 11.30 450,560 +0.40(+3.64%)
Nov 10, 2011 11.16 11.32 10.86 10.90 1,240,420 -0.17(-1.50%)
Nov 09, 2011 11.16 11.31 11.03 11.07 814,304 -0.40(-3.52%)
Nov 08, 2011 11.53 11.56 11.15 11.47 901,869 +0.00(+0.00%)
Nov 07, 2011 11.35 11.51 11.30 11.47 965,691 +0.09(+0.77%)
Nov 04, 2011 11.25 11.44 11.24 11.39 997,319 +0.02(+0.21%)
Nov 03, 2011 11.34 11.39 10.92 11.36 1,550,054 +0.12(+1.06%)
Nov 02, 2011 10.70 11.48 10.70 11.24 3,235,514 +0.08(+0.71%)
Nov 01, 2011 10.98 11.35 10.92 11.16 1,870,632 -0.20(-1.74%)
Oct 31, 2011 11.38 11.58 11.34 11.36 1,589,465 -0.20(-1.72%)
Oct 28, 2011 11.84 11.93 11.54 11.56 886,283 -0.33(-2.80%)
Oct 27, 2011 11.65 12.00 11.53 11.89 1,093,769 +0.53(+4.68%)
Oct 26, 2011 11.37 11.47 11.07 11.36 1,039,121 +0.19(+1.70%)
Oct 25, 2011 11.25 11.31 11.09 11.17 855,698 -0.17(-1.54%)
Oct 24, 2011 10.84 11.41 10.82 11.35 1,328,132 +0.56(+5.14%)
Oct 21, 2011 10.66 10.82 10.53 10.79 1,671,980 +0.26(+2.48%)
Oct 20, 2011 10.51 10.64 10.40 10.53 2,044,769 -0.03(-0.30%)
Oct 19, 2011 10.74 10.79 10.48 10.56 1,569,798 -0.20(-1.84%)
Oct 18, 2011 10.63 10.81 10.50 10.76 1,242,980 +0.12(+1.12%)
Oct 17, 2011 10.90 11.01 10.62 10.64 1,130,411 -0.40(-3.59%)
Oct 14, 2011 11.12 11.12 10.85 11.04 694,605 +0.00(+0.00%)
Oct 13, 2011 10.86 11.13 10.86 11.04 1,188,891 +0.08(+0.72%)
Oct 12, 2011 10.75 11.05 10.71 10.96 1,661,790 +0.25(+2.37%)
Oct 11, 2011 10.43 10.78 10.41 10.70 2,251,648 +0.25(+2.43%)
Oct 10, 2011 10.43 10.66 10.31 10.45 1,491,575 +0.22(+2.17%)
Oct 07, 2011 10.34 10.55 10.14 10.23 1,948,860 -0.05(-0.46%)
Oct 06, 2011 10.19 10.40 10.11 10.28 2,728,137 -0.21(-1.97%)
Oct 05, 2011 10.40 10.75 10.25 10.48 1,810,155 +0.09(+0.84%)
Oct 04, 2011 9.808 10.41 9.682 10.40 2,837,154 +0.49(+4.96%)
Oct 03, 2011 10.39 10.45 9.888 9.904 1,850,525 -0.58(-5.52%)
Sep 30, 2011 10.66 10.78 10.44 10.48 1,771,002 -0.30(-2.79%)
Sep 29, 2011 11.12 11.25 10.60 10.78 1,947,143 -0.06(-0.58%)
Sep 28, 2011 11.05 11.05 10.73 10.85 2,044,523 -0.16(-1.44%)
Sep 27, 2011 11.56 11.56 10.89 11.01 1,650,171 -0.36(-3.21%)
Sep 26, 2011 11.14 11.39 10.94 11.37 1,607,601 +0.35(+3.17%)
Sep 23, 2011 10.72 11.06 10.71 11.02 1,044,718 +0.30(+2.81%)
Sep 22, 2011 10.39 10.98 10.39 10.72 1,773,249 +0.05(+0.45%)
Sep 21, 2011 10.93 11.12 10.67 10.67 1,754,520 -0.25(-2.25%)
Sep 20, 2011 11.38 11.49 10.90 10.92 1,265,212 -0.41(-3.64%)
Sep 19, 2011 11.17 11.40 11.06 11.33 1,166,658 -0.07(-0.63%)
Sep 16, 2011 11.39 11.60 11.29 11.40 1,692,758 +0.03(+0.28%)
Sep 15, 2011 11.32 11.47 11.23 11.37 895,385 +0.13(+1.20%)
Sep 14, 2011 11.05 11.40 10.93 11.24 1,083,800 +0.33(+2.98%)
Sep 13, 2011 10.81 10.99 10.67 10.91 1,246,616 +0.12(+1.10%)
Sep 12, 2011 10.39 10.81 10.36 10.79 1,230,685 +0.25(+2.41%)
Sep 09, 2011 10.84 10.88 10.35 10.54 1,964,522 -0.47(-4.29%)
Sep 08, 2011 11.01 11.19 10.87 11.01 1,139,577 -0.06(-0.57%)
Sep 07, 2011 10.92 11.14 10.73 11.07 1,509,856 +0.24(+2.26%)
Sep 06, 2011 10.42 10.85 10.40 10.83 1,386,819 +0.07(+0.66%)
Sep 02, 2011 10.85 10.99 10.73 10.76 1,093,494 -0.34(-3.05%)
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.