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

Texas Roadhouse Inc (NQ: TXRH )

169.71 -2.78 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2008 7.344 7.516 7.219 7.258 1,865,600 +0.09(+1.20%)
Jul 30, 2008 7.039 7.235 7.024 7.172 1,257,493 +0.10(+1.44%)
Jul 29, 2008 6.941 7.219 6.500 7.070 2,840,090 +0.52(+7.88%)
Jul 28, 2008 7.133 7.227 6.531 6.554 2,946,035 -0.70(-9.70%)
Jul 25, 2008 7.344 7.501 7.196 7.258 705,243 +0.02(+0.22%)
Jul 24, 2008 7.524 7.551 7.196 7.243 831,736 -0.21(-2.83%)
Jul 23, 2008 7.149 7.587 7.149 7.454 833,911 +0.29(+4.04%)
Jul 22, 2008 6.828 7.180 6.750 7.164 839,897 +0.27(+3.97%)
Jul 21, 2008 6.945 7.141 6.820 6.891 811,705 -0.02(-0.23%)
Jul 18, 2008 7.031 7.196 6.836 6.906 1,024,390 -0.18(-2.54%)
Jul 17, 2008 7.039 7.266 6.781 7.086 1,631,046 +0.15(+2.14%)
Jul 16, 2008 6.734 7.047 6.578 6.937 802,666 +0.20(+3.02%)
Jul 15, 2008 6.656 6.867 6.484 6.734 1,229,544 +0.02(+0.23%)
Jul 14, 2008 6.914 7.008 6.578 6.718 837,858 -0.13(-1.83%)
Jul 11, 2008 7.172 7.227 6.742 6.844 1,411,186 -0.39(-5.41%)
Jul 10, 2008 7.039 7.422 7.039 7.235 2,239,068 +0.20(+2.89%)
Jul 09, 2008 7.430 7.430 7.031 7.031 1,077,227 -0.36(-4.87%)
Jul 08, 2008 7.117 7.399 7.063 7.391 1,449,132 +0.34(+4.77%)
Jul 07, 2008 7.117 7.188 6.969 7.055 1,481,944 +0.01(+0.11%)
Jul 04, 2008 7.078 7.113 6.992 7.047 1,067,137 +0.00(+0.00%)
Jul 03, 2008 7.078 7.113 6.992 7.047 1,067,137 -0.01(-0.11%)
Jul 02, 2008 7.235 7.235 7.008 7.055 1,280,022 -0.16(-2.17%)
Jul 01, 2008 6.891 7.219 6.891 7.211 1,615,388 +0.20(+2.79%)
Jun 30, 2008 7.094 7.211 6.961 7.016 1,071,078 -0.09(-1.32%)
Jun 27, 2008 7.266 7.383 7.078 7.110 1,491,714 -0.14(-1.94%)
Jun 26, 2008 7.532 7.610 7.188 7.250 1,457,324 -0.39(-5.12%)
Jun 25, 2008 7.297 7.806 7.297 7.641 1,515,648 +0.39(+5.39%)
Jun 24, 2008 7.000 7.571 7.000 7.250 2,580,451 +0.20(+2.77%)
Jun 23, 2008 7.133 7.133 6.969 7.055 1,612,403 -0.06(-0.88%)
Jun 20, 2008 7.180 7.180 6.883 7.117 1,778,675 -0.11(-1.52%)
Jun 19, 2008 7.203 7.313 7.133 7.227 1,919,356 -0.02(-0.22%)
Jun 18, 2008 7.250 7.368 7.164 7.243 608,590 -0.03(-0.43%)
Jun 17, 2008 7.391 7.446 7.235 7.274 690,923 -0.08(-1.06%)
Jun 16, 2008 7.321 7.422 7.196 7.352 1,948,346 +0.03(+0.43%)
Jun 13, 2008 7.610 7.712 7.227 7.321 2,687,217 -0.20(-2.60%)
Jun 12, 2008 7.594 7.681 7.508 7.516 805,794 +0.02(+0.21%)
Jun 11, 2008 7.657 7.712 7.501 7.501 706,635 -0.19(-2.44%)
Jun 10, 2008 7.665 7.829 7.626 7.688 1,479,035 -0.16(-1.99%)
Jun 09, 2008 8.158 8.197 7.790 7.845 2,905,658 -0.27(-3.28%)
Jun 06, 2008 8.361 8.361 8.056 8.111 940,130 -0.34(-3.98%)
Jun 05, 2008 8.173 8.455 8.142 8.447 639,663 +0.28(+3.45%)
Jun 04, 2008 8.032 8.244 7.978 8.165 1,485,574 +0.07(+0.87%)
Jun 03, 2008 8.244 8.275 8.017 8.095 905,234 -0.10(-1.24%)
Jun 02, 2008 8.580 8.619 8.025 8.197 825,100 -0.43(-4.99%)
May 30, 2008 8.729 8.729 8.556 8.627 449,520 -0.08(-0.90%)
May 29, 2008 8.572 8.736 8.463 8.705 822,437 +0.13(+1.46%)
May 28, 2008 8.596 8.635 8.525 8.580 661,362 +0.05(+0.55%)
May 27, 2008 8.377 8.658 8.330 8.533 521,338 +0.19(+2.25%)
May 26, 2008 8.525 8.603 8.181 8.345 858,695 +0.00(+0.00%)
May 23, 2008 8.525 8.603 8.181 8.345 858,695 -0.26(-3.00%)
May 22, 2008 8.455 8.713 8.314 8.603 760,629 +0.16(+1.85%)
May 21, 2008 8.627 8.658 8.330 8.447 838,179 -0.13(-1.55%)
May 20, 2008 8.783 8.791 8.463 8.580 780,289 -0.27(-3.01%)
May 19, 2008 8.893 8.948 8.721 8.846 885,259 -0.05(-0.62%)
May 16, 2008 8.994 8.994 8.619 8.901 802,948 -0.05(-0.61%)
May 15, 2008 8.971 9.018 8.666 8.955 1,009,965 -0.03(-0.35%)
May 14, 2008 8.971 9.073 8.877 8.987 697,425 +0.01(+0.09%)
May 13, 2008 8.807 8.979 8.713 8.979 954,896 +0.16(+1.86%)
May 12, 2008 8.697 8.822 8.619 8.815 645,798 +0.16(+1.81%)
May 09, 2008 8.643 8.838 8.603 8.658 440,417 -0.05(-0.54%)
May 08, 2008 8.807 8.846 8.650 8.705 861,311 -0.09(-0.98%)
May 07, 2008 9.096 9.135 8.752 8.791 1,124,349 -0.28(-3.10%)
May 06, 2008 9.159 9.300 8.893 9.073 1,021,423 -0.18(-1.94%)
May 05, 2008 9.143 9.370 9.034 9.253 872,751 +0.00(+0.00%)
May 02, 2008 9.401 9.464 9.182 9.253 1,047,456 -0.20(-2.07%)
May 01, 2008 9.190 9.448 9.100 9.448 1,588,722 +0.22(+2.37%)
Apr 30, 2008 9.213 9.417 9.151 9.229 2,075,605 +0.06(+0.68%)
Apr 29, 2008 8.697 9.354 8.658 9.167 4,652,793 +1.01(+12.37%)
Apr 28, 2008 8.119 8.588 8.119 8.158 1,917,147 -0.02(-0.29%)
Apr 25, 2008 8.095 8.228 7.876 8.181 1,391,762 +0.06(+0.77%)
Apr 24, 2008 7.821 8.220 7.821 8.119 1,883,716 +0.31(+3.90%)
Apr 23, 2008 7.837 7.907 7.704 7.813 897,275 +0.02(+0.20%)
Apr 22, 2008 7.860 7.946 7.688 7.798 1,066,543 -0.12(-1.48%)
Apr 21, 2008 7.798 7.954 7.673 7.915 568,702 +0.07(+0.90%)
Apr 18, 2008 7.774 7.939 7.735 7.845 538,676 +0.24(+3.19%)
Apr 17, 2008 7.743 7.759 7.579 7.602 388,903 -0.18(-2.31%)
Apr 16, 2008 7.626 7.876 7.626 7.782 949,885 +0.24(+3.22%)
Apr 15, 2008 7.532 7.571 7.360 7.540 986,127 +0.05(+0.63%)
Apr 14, 2008 7.641 7.892 7.422 7.493 720,094 -0.16(-2.15%)
Apr 11, 2008 7.915 7.931 7.634 7.657 790,229 -0.32(-4.02%)
Apr 10, 2008 7.743 8.134 7.727 7.978 1,297,707 +0.25(+3.24%)
Apr 09, 2008 7.923 8.040 7.602 7.727 1,025,350 -0.20(-2.56%)
Apr 08, 2008 7.884 8.017 7.884 7.931 1,019,738 -0.03(-0.39%)
Apr 07, 2008 8.275 8.330 7.946 7.962 886,219 -0.28(-3.42%)
Apr 04, 2008 8.470 8.470 8.189 8.244 750,305 -0.20(-2.41%)
Apr 03, 2008 8.377 8.494 8.126 8.447 871,281 -0.03(-0.37%)
Apr 02, 2008 8.189 8.494 8.032 8.478 1,856,220 +0.27(+3.24%)
Apr 01, 2008 7.798 8.259 7.665 8.212 1,621,725 +0.55(+7.14%)
Mar 31, 2008 7.665 7.751 7.462 7.665 1,556,631 +0.12(+1.55%)
Mar 28, 2008 7.587 7.931 7.516 7.548 1,158,985 -0.35(-4.46%)
Mar 27, 2008 8.228 8.251 7.900 7.900 869,199 -0.29(-3.53%)
Mar 26, 2008 8.424 8.424 8.095 8.189 822,395 -0.31(-3.68%)
Mar 25, 2008 8.549 8.643 8.259 8.502 1,356,800 -0.02(-0.28%)
Mar 24, 2008 8.197 8.666 8.158 8.525 2,321,810 +0.35(+4.31%)
Mar 21, 2008 7.860 8.478 7.829 8.173 3,030,577 +0.00(+0.00%)
Mar 20, 2008 7.860 8.478 7.829 8.173 3,030,577 +0.44(+5.66%)
Mar 19, 2008 7.845 7.970 7.696 7.735 1,168,217 -0.03(-0.40%)
Mar 18, 2008 7.657 7.821 7.548 7.767 1,153,763 +0.27(+3.65%)
Mar 17, 2008 7.235 7.618 7.125 7.493 1,723,088 +0.02(+0.31%)
Mar 14, 2008 7.602 7.712 7.313 7.469 1,268,804 -0.13(-1.75%)
Mar 13, 2008 7.235 7.602 7.110 7.602 1,211,068 +0.35(+4.85%)
Mar 12, 2008 7.211 7.532 7.070 7.250 975,102 +0.05(+0.76%)
Mar 11, 2008 7.282 7.313 7.039 7.196 996,211 +0.11(+1.55%)
Mar 10, 2008 7.164 7.321 7.047 7.086 706,307 -0.07(-0.98%)
Mar 07, 2008 7.102 7.321 7.098 7.156 1,006,554 -0.06(-0.87%)
Mar 06, 2008 7.485 7.485 7.070 7.219 1,352,149 -0.32(-4.25%)
Mar 05, 2008 7.227 7.626 7.219 7.540 1,741,818 +0.34(+4.67%)
Mar 04, 2008 7.235 7.321 7.141 7.203 1,021,247 -0.11(-1.50%)
Mar 03, 2008 7.274 7.430 7.141 7.313 1,604,400 +0.04(+0.54%)
Feb 29, 2008 7.243 7.399 7.235 7.274 1,532,478 -0.07(-0.96%)
Feb 28, 2008 7.485 7.485 7.235 7.344 1,722,003 -0.05(-0.63%)
Feb 27, 2008 7.673 7.774 7.313 7.391 2,028,648 -0.29(-3.77%)
Feb 26, 2008 7.430 7.837 7.430 7.681 1,794,172 +0.20(+2.61%)
Feb 25, 2008 7.571 7.618 7.383 7.485 1,815,274 -0.13(-1.75%)
Feb 22, 2008 7.485 7.641 7.391 7.618 1,893,634 +0.08(+1.04%)
Feb 21, 2008 7.868 7.884 7.485 7.540 2,143,345 -0.25(-3.21%)
Feb 20, 2008 7.618 8.103 7.235 7.790 7,238,862 -0.56(-6.65%)
Feb 19, 2008 8.822 8.994 8.017 8.345 2,523,889 -0.37(-4.22%)
Feb 18, 2008 8.643 8.752 8.541 8.713 760,221 +0.00(+0.00%)
Feb 15, 2008 8.643 8.752 8.541 8.713 760,221 +0.01(+0.09%)
Feb 14, 2008 9.190 9.190 8.580 8.705 904,608 -0.48(-5.20%)
Feb 13, 2008 8.885 9.198 8.854 9.182 1,238,215 +0.40(+4.54%)
Feb 12, 2008 8.697 8.854 8.643 8.783 1,092,883 +0.13(+1.45%)
Feb 11, 2008 8.369 8.714 8.173 8.658 1,768,090 +0.40(+4.83%)
Feb 08, 2008 8.705 8.729 8.212 8.259 1,539,242 -0.56(-6.38%)
Feb 07, 2008 8.424 8.908 8.103 8.822 1,694,112 +0.34(+3.96%)
Feb 06, 2008 9.041 9.049 8.424 8.486 1,515,633 -0.49(-5.49%)
Feb 05, 2008 9.284 9.464 8.979 8.979 861,414 -0.48(-5.05%)
Feb 04, 2008 9.503 9.605 9.370 9.456 1,102,136 -0.09(-0.90%)
Feb 01, 2008 9.464 9.691 9.284 9.542 862,142 +0.10(+1.08%)
Jan 31, 2008 9.034 9.581 8.877 9.440 1,347,772 +0.23(+2.55%)
Jan 30, 2008 9.143 9.464 9.073 9.206 2,161,504 -0.02(-0.17%)
Jan 29, 2008 8.760 9.300 8.713 9.221 2,538,962 +0.53(+6.12%)
Jan 28, 2008 8.525 8.713 8.244 8.689 579,488 +0.16(+1.93%)
Jan 25, 2008 8.596 8.877 8.384 8.525 1,653,505 +0.06(+0.74%)
Jan 24, 2008 8.643 8.650 8.158 8.463 1,913,126 -0.16(-1.90%)
Jan 23, 2008 7.313 8.705 7.203 8.627 2,957,816 +1.16(+15.50%)
Jan 22, 2008 7.039 7.743 7.008 7.469 1,369,798 +0.17(+2.36%)
Jan 21, 2008 7.649 7.735 7.180 7.297 1,339,235 +0.00(+0.00%)
Jan 18, 2008 7.649 7.735 7.180 7.297 1,339,235 -0.32(-4.21%)
Jan 17, 2008 7.289 7.884 7.203 7.618 2,456,789 +0.38(+5.30%)
Jan 16, 2008 7.305 7.524 7.235 7.235 1,806,468 -0.11(-1.49%)
Jan 15, 2008 7.540 7.563 7.196 7.344 1,456,610 -0.24(-3.20%)
Jan 14, 2008 7.704 7.720 7.305 7.587 1,802,934 -0.05(-0.72%)
Jan 11, 2008 7.876 7.892 7.610 7.641 971,080 -0.31(-3.93%)
Jan 10, 2008 7.923 8.244 7.837 7.954 1,148,521 -0.05(-0.59%)
Jan 09, 2008 7.900 8.095 7.845 8.001 1,224,406 +0.06(+0.79%)
Jan 08, 2008 8.259 8.275 7.900 7.939 1,058,303 -0.30(-3.61%)
Jan 07, 2008 8.072 8.431 8.048 8.236 1,333,584 +0.16(+2.03%)
Jan 04, 2008 7.849 8.212 7.638 8.072 1,703,282 +0.05(+0.58%)
Jan 03, 2008 8.306 8.384 8.025 8.025 1,012,004 -0.29(-3.48%)
Jan 02, 2008 8.643 8.682 8.158 8.314 1,155,994 -0.34(-3.89%)
Jan 01, 2008 8.603 8.650 8.486 8.650 804,523 +0.00(+0.00%)
Dec 31, 2007 8.603 8.650 8.486 8.650 804,523 +0.04(+0.45%)
Dec 28, 2007 8.596 8.682 8.494 8.611 648,008 +0.07(+0.82%)
Dec 27, 2007 8.869 8.869 8.510 8.541 727,246 -0.21(-2.41%)
Dec 26, 2007 8.830 8.846 8.721 8.752 623,849 -0.10(-1.15%)
Dec 24, 2007 8.650 8.854 8.556 8.854 460,469 +0.23(+2.63%)
Dec 21, 2007 9.112 9.112 8.424 8.627 2,712,959 -0.34(-3.84%)
Dec 20, 2007 9.417 9.440 8.885 8.971 1,998,419 -0.33(-3.53%)
Dec 19, 2007 9.620 9.628 9.245 9.300 2,246,695 -0.48(-4.96%)
Dec 18, 2007 9.573 9.863 9.519 9.784 963,102 +0.28(+2.96%)
Dec 17, 2007 9.472 9.769 9.417 9.503 732,294 -0.03(-0.33%)
Dec 14, 2007 9.698 9.698 9.339 9.534 1,049,581 -0.23(-2.32%)
Dec 13, 2007 9.972 10.05 9.706 9.761 703,517 -0.32(-3.18%)
Dec 12, 2007 10.53 10.55 9.910 10.08 796,566 -0.16(-1.60%)
Dec 11, 2007 10.25 10.64 10.05 10.25 950,622 -0.06(-0.61%)
Dec 10, 2007 10.17 10.36 9.980 10.31 786,515 +0.27(+2.65%)
Dec 07, 2007 10.02 10.17 9.972 10.04 1,001,223 +0.07(+0.71%)
Dec 06, 2007 9.683 10.03 9.534 9.972 761,463 +0.25(+2.57%)
Dec 05, 2007 9.628 9.957 9.440 9.722 998,705 +0.35(+3.76%)
Dec 04, 2007 9.581 9.675 9.284 9.370 959,049 -0.34(-3.46%)
Dec 03, 2007 9.863 9.902 9.620 9.706 804,665 -0.14(-1.43%)
Nov 30, 2007 10.25 10.49 9.800 9.847 1,055,856 -0.33(-3.23%)
Nov 29, 2007 9.894 10.21 9.612 10.18 797,131 +0.25(+2.52%)
Nov 28, 2007 9.511 10.07 9.503 9.925 1,357,621 +0.56(+5.93%)
Nov 27, 2007 9.503 9.722 9.276 9.370 677,360 -0.11(-1.16%)
Nov 26, 2007 9.612 9.772 9.440 9.479 657,771 -0.15(-1.54%)
Nov 23, 2007 9.495 9.738 9.386 9.628 197,010 +0.23(+2.41%)
Nov 21, 2007 9.339 9.659 9.229 9.401 785,323 +0.02(+0.17%)
Nov 20, 2007 9.503 9.558 9.151 9.386 900,698 -0.09(-0.91%)
Nov 19, 2007 9.495 9.542 9.307 9.472 1,250,163 -0.13(-1.38%)
Nov 16, 2007 9.346 9.738 9.323 9.605 711,160 +0.30(+3.19%)
Nov 15, 2007 9.198 9.448 9.190 9.307 366,201 +0.05(+0.59%)
Nov 14, 2007 9.581 9.644 9.229 9.253 539,208 -0.28(-2.95%)
Nov 13, 2007 9.300 9.597 9.300 9.534 982,980 +0.28(+3.04%)
Nov 12, 2007 9.253 9.620 9.182 9.253 799,261 -0.02(-0.25%)
Nov 09, 2007 9.260 9.440 9.143 9.276 568,587 -0.13(-1.41%)
Nov 08, 2007 9.292 9.432 9.127 9.409 844,980 +0.17(+1.86%)
Nov 07, 2007 9.612 9.691 9.229 9.237 761,385 -0.53(-5.44%)
Nov 06, 2007 9.378 9.777 9.378 9.769 791,240 +0.41(+4.34%)
Nov 05, 2007 9.432 9.448 9.229 9.362 972,671 -0.16(-1.72%)
Nov 02, 2007 9.464 9.542 9.127 9.526 1,002,173 +0.20(+2.10%)
Nov 01, 2007 9.769 9.769 9.268 9.331 1,277,359 -0.58(-5.84%)
Oct 31, 2007 9.738 9.996 9.612 9.910 1,337,775 +0.16(+1.69%)
Oct 30, 2007 9.464 9.761 8.869 9.745 5,746,142 +1.31(+15.58%)
Oct 29, 2007 8.705 8.791 8.384 8.431 1,094,075 -0.15(-1.73%)
Oct 26, 2007 8.752 8.877 8.541 8.580 916,556 -0.03(-0.36%)
Oct 25, 2007 8.932 8.955 8.564 8.611 775,104 -0.31(-3.42%)
Oct 24, 2007 9.034 9.088 8.556 8.916 1,227,908 -0.20(-2.23%)
Oct 23, 2007 9.260 9.292 8.994 9.120 627,347 -0.03(-0.34%)
Oct 22, 2007 8.760 9.292 8.682 9.151 845,639 +0.35(+4.00%)
Oct 19, 2007 8.901 8.940 8.783 8.799 861,351 -0.12(-1.32%)
Oct 18, 2007 8.736 8.963 8.603 8.916 1,070,259 +0.15(+1.69%)
Oct 17, 2007 8.541 8.916 8.541 8.768 995,788 +0.28(+3.32%)
Oct 16, 2007 8.345 8.658 8.220 8.486 669,931 +0.16(+1.97%)
Oct 15, 2007 8.736 8.768 8.267 8.322 1,189,328 -0.43(-4.92%)
Oct 12, 2007 8.525 8.869 8.470 8.752 1,133,662 +0.22(+2.57%)
Oct 11, 2007 9.034 9.073 8.447 8.533 1,549,257 -0.46(-5.13%)
Oct 10, 2007 8.994 9.034 8.955 8.994 473,395 -0.02(-0.26%)
Oct 09, 2007 9.057 9.151 8.924 9.018 744,519 -0.02(-0.17%)
Oct 08, 2007 9.300 9.331 9.018 9.034 763,489 -0.31(-3.27%)
Oct 05, 2007 9.464 9.464 9.167 9.339 1,370,675 -0.03(-0.33%)
Oct 04, 2007 9.268 9.479 9.268 9.370 509,467 +0.13(+1.44%)
Oct 03, 2007 9.268 9.417 9.198 9.237 801,048 -0.14(-1.50%)
Oct 02, 2007 9.464 9.542 9.213 9.378 778,331 -0.05(-0.58%)
Oct 01, 2007 9.159 9.479 9.151 9.432 585,991 +0.28(+3.08%)
Sep 28, 2007 9.370 9.464 9.112 9.151 600,630 -0.24(-2.58%)
Sep 27, 2007 9.378 9.448 9.253 9.393 250,756 +0.08(+0.84%)
Sep 26, 2007 9.174 9.386 9.174 9.315 679,016 +0.20(+2.23%)
Sep 25, 2007 9.519 9.519 9.057 9.112 1,359,815 -0.45(-4.66%)
Sep 24, 2007 9.597 9.792 9.503 9.558 644,445 -0.02(-0.24%)
Sep 21, 2007 9.550 9.730 9.331 9.581 638,911 +0.12(+1.24%)
Sep 20, 2007 9.831 9.831 9.440 9.464 523,964 -0.38(-3.89%)
Sep 19, 2007 9.612 10.11 9.558 9.847 694,995 +0.30(+3.11%)
Sep 18, 2007 9.151 9.612 8.979 9.550 1,099,430 +0.46(+5.08%)
Sep 17, 2007 9.346 9.432 9.073 9.088 712,779 -0.30(-3.17%)
Sep 14, 2007 9.378 9.479 9.307 9.386 548,424 -0.07(-0.74%)
Sep 13, 2007 9.472 9.636 9.362 9.456 370,423 +0.05(+0.58%)
Sep 12, 2007 9.550 9.581 9.370 9.401 330,809 -0.16(-1.72%)
Sep 11, 2007 9.440 9.581 9.354 9.565 583,104 +0.18(+1.92%)
Sep 10, 2007 9.565 9.714 9.300 9.386 1,006,395 -0.14(-1.48%)
Sep 07, 2007 9.659 9.816 9.526 9.526 580,526 -0.29(-2.95%)
Sep 06, 2007 9.949 10.03 9.769 9.816 613,725 -0.11(-1.10%)
Sep 05, 2007 9.988 10.10 9.863 9.925 655,342 -0.16(-1.63%)
Sep 04, 2007 9.980 10.14 9.753 10.09 822,267 +0.07(+0.70%)
Aug 31, 2007 9.792 10.07 9.683 10.02 740,473 +0.27(+2.81%)
Aug 30, 2007 9.777 9.863 9.659 9.745 600,650 -0.10(-1.03%)
Aug 29, 2007 9.769 9.933 9.691 9.847 506,323 +0.13(+1.29%)
Aug 28, 2007 9.886 9.972 9.659 9.722 825,804 -0.22(-2.20%)
Aug 27, 2007 10.05 10.11 9.917 9.941 330,378 -0.13(-1.24%)
Aug 24, 2007 10.10 10.23 9.972 10.07 636,971 -0.02(-0.16%)
Aug 23, 2007 10.34 10.45 10.01 10.08 866,376 -0.26(-2.50%)
Aug 22, 2007 10.44 10.60 10.32 10.34 970,781 +0.02(+0.15%)
Aug 21, 2007 10.55 10.63 10.29 10.32 541,924 -0.24(-2.29%)
Aug 20, 2007 10.79 10.90 10.50 10.57 756,997 -0.20(-1.89%)
Aug 17, 2007 10.75 10.95 10.30 10.77 1,529,402 +0.40(+3.85%)
Aug 16, 2007 9.495 10.43 9.495 10.37 1,384,183 +0.81(+8.42%)
Aug 15, 2007 9.479 9.706 9.479 9.565 845,270 +0.06(+0.66%)
Aug 14, 2007 9.738 9.800 9.417 9.503 1,235,095 -0.23(-2.33%)
Aug 13, 2007 10.25 10.52 9.659 9.730 1,435,823 -0.41(-4.09%)
Aug 10, 2007 10.10 10.57 9.910 10.14 1,261,542 -0.10(-0.99%)
Aug 09, 2007 9.730 10.55 9.636 10.25 2,389,249 +0.49(+5.05%)
Aug 08, 2007 9.612 10.57 9.612 9.753 3,072,458 +0.17(+1.80%)
Aug 07, 2007 9.628 9.808 9.386 9.581 2,108,619 -0.13(-1.37%)
Aug 06, 2007 9.159 9.792 8.971 9.714 1,797,570 +0.56(+6.15%)
Aug 03, 2007 9.190 9.331 9.127 9.151 1,078,278 -0.13(-1.43%)
Aug 02, 2007 9.151 9.307 9.049 9.284 1,129,985 +0.13(+1.45%)
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.