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

Texas Roadhouse Inc (NQ: TXRH )

156.87 +3.81 (+2.49%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jan 31, 2006 12.10 12.17 11.92 12.10 507,427 +0.09(+0.78%)
Jan 30, 2006 11.93 12.12 11.82 12.01 226,423 +0.12(+1.05%)
Jan 27, 2006 11.80 12.07 11.59 11.89 525,364 +0.14(+1.20%)
Jan 26, 2006 11.87 11.99 11.71 11.74 522,099 +0.00(+0.00%)
Jan 25, 2006 11.80 12.10 11.57 11.74 790,037 +0.04(+0.33%)
Jan 24, 2006 11.59 11.82 11.51 11.71 493,591 +0.17(+1.49%)
Jan 23, 2006 11.68 11.77 11.43 11.53 355,760 -0.06(-0.54%)
Jan 20, 2006 11.32 11.78 11.24 11.60 886,197 +0.36(+3.19%)
Jan 19, 2006 10.85 11.31 10.82 11.24 685,832 +0.47(+4.35%)
Jan 18, 2006 10.83 11.20 10.46 10.77 828,637 -0.15(-1.36%)
Jan 17, 2006 11.01 11.18 10.85 10.92 465,903 -0.15(-1.34%)
Jan 13, 2006 11.25 11.31 11.07 11.07 244,835 -0.23(-2.07%)
Jan 12, 2006 11.22 11.77 11.22 11.30 731,187 +0.08(+0.70%)
Jan 11, 2006 10.81 11.31 10.62 11.22 1,032,468 +0.44(+4.13%)
Jan 10, 2006 11.24 11.28 10.75 10.78 1,116,765 -0.46(-4.10%)
Jan 09, 2006 11.39 11.67 11.12 11.24 633,966 -0.15(-1.30%)
Jan 06, 2006 11.74 11.78 11.39 11.39 229,338 -0.21(-1.82%)
Jan 05, 2006 11.94 11.94 11.52 11.60 327,508 -0.32(-2.68%)
Jan 04, 2006 11.81 12.04 11.71 11.92 240,037 +0.02(+0.13%)
Jan 03, 2006 11.71 12.02 11.39 11.90 792,532 -0.23(-1.93%)
Dec 30, 2005 12.27 12.39 12.06 12.13 399,147 -0.23(-1.89%)
Dec 29, 2005 12.46 12.46 12.15 12.37 361,866 -0.03(-0.25%)
Dec 28, 2005 12.45 12.49 12.33 12.40 370,719 +0.05(+0.38%)
Dec 27, 2005 12.49 12.53 11.99 12.35 338,939 -0.24(-1.92%)
Dec 23, 2005 12.49 12.68 12.44 12.60 221,418 +0.10(+0.81%)
Dec 22, 2005 12.38 12.60 12.33 12.49 161,978 +0.15(+1.20%)
Dec 21, 2005 12.03 12.38 12.03 12.35 275,638 +0.32(+2.66%)
Dec 20, 2005 12.00 12.22 12.00 12.03 367,787 +0.02(+0.13%)
Dec 19, 2005 12.29 12.49 11.88 12.01 399,877 -0.29(-2.35%)
Dec 16, 2005 12.14 12.45 12.14 12.30 850,995 +0.25(+2.07%)
Dec 15, 2005 12.37 12.37 11.96 12.05 434,662 -0.26(-2.09%)
Dec 14, 2005 12.14 12.39 12.10 12.31 369,293 +0.18(+1.48%)
Dec 13, 2005 12.17 12.26 11.91 12.13 726,259 +0.07(+0.58%)
Dec 12, 2005 12.13 12.16 11.99 12.06 1,131,213 -0.05(-0.45%)
Dec 09, 2005 12.13 12.19 12.09 12.11 622,056 -0.01(-0.06%)
Dec 08, 2005 12.24 12.24 11.99 12.12 659,722 -0.02(-0.13%)
Dec 07, 2005 12.10 12.33 12.06 12.13 819,541 +0.04(+0.32%)
Dec 06, 2005 11.94 12.19 11.94 12.10 395,692 +0.19(+1.57%)
Dec 05, 2005 11.93 12.02 11.85 11.91 158,245 -0.02(-0.20%)
Dec 02, 2005 11.71 12.34 11.71 11.93 300,427 +0.00(+0.00%)
Dec 01, 2005 11.85 11.99 11.78 11.93 317,322 +0.14(+1.19%)
Nov 30, 2005 11.88 12.06 11.71 11.79 361,521 -0.08(-0.66%)
Nov 29, 2005 11.99 12.00 11.78 11.87 149,264 -0.05(-0.46%)
Nov 28, 2005 12.10 12.24 11.87 11.92 140,792 -0.25(-2.05%)
Nov 25, 2005 12.02 12.24 11.97 12.17 123,383 +0.03(+0.26%)
Nov 23, 2005 12.20 12.32 11.70 12.14 264,255 -0.07(-0.58%)
Nov 22, 2005 11.90 12.39 11.90 12.21 607,367 +0.28(+2.36%)
Nov 21, 2005 11.72 11.99 11.59 11.93 653,521 +0.21(+1.80%)
Nov 18, 2005 12.13 12.13 11.60 11.72 600,988 -0.26(-2.15%)
Nov 17, 2005 11.81 12.02 11.72 11.98 372,217 +0.21(+1.79%)
Nov 16, 2005 11.85 12.03 11.71 11.77 229,910 -0.22(-1.82%)
Nov 15, 2005 12.11 12.11 11.76 11.99 404,707 -0.12(-1.03%)
Nov 14, 2005 12.15 12.19 11.86 12.11 296,747 +0.05(+0.45%)
Nov 11, 2005 12.03 12.13 11.81 12.06 562,066 +0.17(+1.44%)
Nov 10, 2005 12.10 12.18 11.74 11.89 603,710 -0.37(-2.99%)
Nov 09, 2005 12.38 12.53 12.06 12.25 467,420 -0.01(-0.06%)
Nov 08, 2005 12.87 12.87 12.15 12.26 1,315,501 -0.46(-3.62%)
Nov 07, 2005 13.27 13.27 12.57 12.72 300,676 -0.46(-3.49%)
Nov 04, 2005 13.13 13.24 12.95 13.18 434,098 +0.11(+0.84%)
Nov 03, 2005 12.98 13.14 12.81 13.07 466,626 +0.23(+1.76%)
Nov 02, 2005 12.10 12.98 12.10 12.85 918,659 +0.73(+6.06%)
Nov 01, 2005 12.21 12.31 11.90 12.11 295,331 -0.17(-1.40%)
Oct 31, 2005 11.87 12.49 11.87 12.28 627,839 +0.44(+3.76%)
Oct 28, 2005 11.71 11.92 11.67 11.84 359,705 +0.18(+1.54%)
Oct 27, 2005 11.84 11.84 11.60 11.66 456,495 -0.13(-1.13%)
Oct 26, 2005 11.96 12.22 11.71 11.79 483,108 -0.28(-2.33%)
Oct 25, 2005 12.29 12.45 11.78 12.07 557,166 -0.22(-1.78%)
Oct 24, 2005 12.37 12.94 12.03 12.29 483,379 -0.08(-0.63%)
Oct 21, 2005 11.60 12.39 11.60 12.37 1,076,219 +0.69(+5.88%)
Oct 20, 2005 11.14 11.78 11.03 11.68 1,235,812 +0.57(+5.13%)
Oct 19, 2005 10.83 11.15 10.71 11.11 956,388 +0.22(+2.01%)
Oct 18, 2005 10.88 10.91 10.70 10.89 911,417 +0.01(+0.07%)
Oct 17, 2005 10.99 10.99 10.82 10.89 1,190,081 -0.12(-1.13%)
Oct 14, 2005 11.06 11.12 10.93 11.01 181,748 +0.01(+0.07%)
Oct 13, 2005 10.96 11.16 10.92 11.00 490,635 -0.02(-0.14%)
Oct 12, 2005 10.93 11.20 10.89 11.02 597,583 +0.03(+0.28%)
Oct 11, 2005 11.25 11.25 10.90 10.99 674,881 -0.15(-1.33%)
Oct 10, 2005 11.32 11.32 11.07 11.14 372,024 -0.15(-1.31%)
Oct 07, 2005 11.16 12.02 11.00 11.28 532,490 +0.24(+2.19%)
Oct 06, 2005 10.93 11.32 10.89 11.04 318,548 +0.09(+0.78%)
Oct 05, 2005 10.84 11.13 10.68 10.96 691,888 +0.06(+0.57%)
Oct 04, 2005 11.25 11.25 10.82 10.89 930,230 -0.27(-2.38%)
Oct 03, 2005 11.71 11.71 11.14 11.16 396,065 -0.47(-4.03%)
Sep 30, 2005 11.35 11.67 11.18 11.63 407,150 +0.27(+2.34%)
Sep 29, 2005 11.10 11.36 10.90 11.36 772,660 +0.26(+2.32%)
Sep 28, 2005 11.48 11.58 10.76 11.10 889,419 -0.37(-3.20%)
Sep 27, 2005 11.78 11.82 11.16 11.47 483,275 -0.29(-2.45%)
Sep 26, 2005 11.90 11.99 11.57 11.76 1,279,468 +6.30(+115.21%)
Sep 23, 2005 5.465 5.550 5.277 5.465 903,927 +0.17(+3.21%)
Sep 22, 2005 5.295 5.422 5.170 5.295 2,049,942 -0.09(-1.67%)
Sep 21, 2005 5.554 5.558 5.303 5.385 1,385,958 -0.20(-3.66%)
Sep 20, 2005 6.136 6.144 5.547 5.589 2,471,388 -0.53(-8.67%)
Sep 19, 2005 6.200 6.263 6.103 6.120 352,225 -0.10(-1.60%)
Sep 16, 2005 6.231 6.253 6.132 6.220 817,238 +0.03(+0.41%)
Sep 15, 2005 6.263 6.307 6.169 6.194 378,954 -0.05(-0.81%)
Sep 14, 2005 6.274 6.319 6.208 6.245 421,336 -0.01(-0.16%)
Sep 13, 2005 6.370 6.376 6.245 6.255 369,825 -0.10(-1.57%)
Sep 12, 2005 6.321 6.382 6.311 6.354 257,194 +0.01(+0.18%)
Sep 09, 2005 6.335 6.366 6.300 6.342 313,265 -0.01(-0.12%)
Sep 08, 2005 6.364 6.405 6.321 6.350 608,044 +0.00(+0.03%)
Sep 07, 2005 6.231 6.485 6.231 6.348 1,258,591 +0.11(+1.75%)
Sep 06, 2005 6.194 6.266 6.145 6.239 1,250,884 +0.08(+1.23%)
Sep 02, 2005 6.218 6.261 6.145 6.163 276,946 -0.04(-0.63%)
Sep 01, 2005 6.407 6.428 6.145 6.202 794,365 -0.24(-3.73%)
Aug 31, 2005 6.487 6.532 6.389 6.442 352,700 -0.00(-0.03%)
Aug 30, 2005 6.458 6.516 6.411 6.444 593,707 -0.02(-0.27%)
Aug 29, 2005 6.417 6.497 6.382 6.462 579,245 +0.04(+0.70%)
Aug 26, 2005 6.450 6.536 6.385 6.417 470,476 -0.03(-0.51%)
Aug 25, 2005 6.401 6.463 6.341 6.450 708,908 +0.05(+0.76%)
Aug 24, 2005 6.571 6.600 6.362 6.401 1,489,136 -0.36(-5.36%)
Aug 23, 2005 6.910 6.939 6.709 6.764 646,364 +0.05(+0.78%)
Aug 22, 2005 6.920 6.943 6.600 6.711 640,874 -0.19(-2.77%)
Aug 19, 2005 6.998 7.101 6.877 6.902 469,743 -0.03(-0.48%)
Aug 18, 2005 6.920 6.943 6.877 6.936 232,542 +0.01(+0.11%)
Aug 17, 2005 6.861 7.033 6.861 6.928 160,389 +0.04(+0.59%)
Aug 16, 2005 7.072 7.084 6.858 6.887 335,228 -0.17(-2.38%)
Aug 15, 2005 7.176 7.176 6.776 7.055 591,759 -0.09(-1.28%)
Aug 12, 2005 7.246 7.246 6.986 7.146 298,964 -0.13(-1.85%)
Aug 11, 2005 7.187 7.293 7.047 7.281 214,515 +0.08(+1.08%)
Aug 10, 2005 7.257 7.296 7.072 7.203 146,478 -0.02(-0.22%)
Aug 09, 2005 7.012 7.392 7.012 7.218 377,239 +0.21(+3.04%)
Aug 08, 2005 6.828 7.043 6.828 7.006 281,462 +0.19(+2.75%)
Aug 05, 2005 7.150 7.228 6.791 6.819 252,709 -0.35(-4.87%)
Aug 04, 2005 7.263 7.296 7.105 7.168 230,732 -0.11(-1.55%)
Aug 03, 2005 7.462 7.462 7.205 7.281 324,616 -0.15(-2.05%)
Aug 02, 2005 7.421 7.458 7.380 7.433 154,100 +0.03(+0.37%)
Aug 01, 2005 7.353 7.429 7.285 7.406 167,886 +0.07(+0.90%)
Jul 29, 2005 7.308 7.363 7.277 7.339 202,674 +0.07(+0.97%)
Jul 28, 2005 7.195 7.336 7.156 7.269 175,085 +0.10(+1.39%)
Jul 27, 2005 7.257 7.257 7.049 7.170 262,163 -0.07(-1.02%)
Jul 26, 2005 7.109 7.316 7.101 7.244 274,693 +0.14(+2.01%)
Jul 25, 2005 7.170 7.211 7.088 7.101 159,959 -0.06(-0.87%)
Jul 22, 2005 7.072 7.181 6.999 7.164 328,593 +0.11(+1.55%)
Jul 21, 2005 7.254 7.254 7.025 7.055 261,743 -0.20(-2.72%)
Jul 20, 2005 7.133 7.275 7.084 7.252 181,922 +0.11(+1.50%)
Jul 19, 2005 7.172 7.275 7.135 7.144 356,370 -0.01(-0.14%)
Jul 18, 2005 7.076 7.201 7.066 7.154 447,703 +0.07(+0.94%)
Jul 15, 2005 6.955 7.113 6.955 7.088 308,467 +0.08(+1.09%)
Jul 14, 2005 7.023 7.051 6.840 7.012 343,422 +0.02(+0.22%)
Jul 13, 2005 7.070 7.144 6.924 6.996 302,344 -0.07(-0.99%)
Jul 12, 2005 7.137 7.137 7.012 7.066 190,557 -0.04(-0.49%)
Jul 11, 2005 7.045 7.232 7.027 7.101 368,602 +0.07(+0.94%)
Jul 08, 2005 7.033 7.037 6.838 7.035 350,224 +0.02(+0.25%)
Jul 07, 2005 6.955 7.049 6.828 7.018 359,742 +0.00(+0.03%)
Jul 06, 2005 7.096 7.113 6.955 7.016 356,116 -0.08(-1.13%)
Jul 05, 2005 6.856 7.138 6.830 7.096 995,163 +0.22(+3.15%)
Jul 01, 2005 6.770 6.910 6.766 6.879 499,503 +0.10(+1.47%)
Jun 30, 2005 6.828 6.828 6.770 6.779 1,272,686 +0.00(+0.00%)
Jun 29, 2005 6.943 6.963 6.779 6.779 2,473,075 -0.07(-1.00%)
Jun 28, 2005 6.584 6.926 6.584 6.848 688,344 +0.26(+3.97%)
Jun 27, 2005 6.543 6.612 6.477 6.586 465,207 +0.04(+0.66%)
Jun 24, 2005 6.428 6.553 6.292 6.543 2,386,801 +0.09(+1.42%)
Jun 23, 2005 6.413 6.588 6.413 6.452 260,826 -0.01(-0.15%)
Jun 22, 2005 6.516 6.594 6.376 6.462 347,617 -0.02(-0.36%)
Jun 21, 2005 6.403 6.555 6.389 6.485 170,425 +0.09(+1.40%)
Jun 20, 2005 6.286 6.424 6.210 6.395 217,780 +0.11(+1.74%)
Jun 17, 2005 6.307 6.319 6.116 6.286 523,810 +0.03(+0.47%)
Jun 16, 2005 6.274 6.352 6.208 6.257 383,518 -0.02(-0.28%)
Jun 15, 2005 6.534 6.536 6.175 6.274 762,421 -0.41(-6.13%)
Jun 14, 2005 6.739 6.746 6.540 6.684 165,682 -0.01(-0.20%)
Jun 13, 2005 6.389 6.768 6.389 6.698 272,379 +0.27(+4.25%)
Jun 10, 2005 6.409 6.450 6.376 6.424 157,019 +0.04(+0.64%)
Jun 09, 2005 6.263 6.456 6.147 6.383 579,129 +0.04(+0.71%)
Jun 08, 2005 6.253 6.380 6.239 6.339 132,767 +0.09(+1.40%)
Jun 07, 2005 6.399 6.409 6.091 6.251 206,111 -0.10(-1.57%)
Jun 06, 2005 6.144 6.469 6.144 6.350 292,049 +0.19(+3.01%)
Jun 03, 2005 6.087 6.223 6.069 6.165 302,247 +0.00(+0.06%)
Jun 02, 2005 5.987 6.165 5.970 6.161 142,257 +0.11(+1.77%)
Jun 01, 2005 6.028 6.062 5.958 6.054 157,301 +0.07(+1.21%)
May 31, 2005 6.083 6.089 5.960 5.982 192,492 -0.05(-0.84%)
May 27, 2005 5.868 6.075 5.868 6.032 138,943 +0.12(+2.11%)
May 26, 2005 6.011 6.011 5.824 5.908 120,337 -0.04(-0.72%)
May 25, 2005 6.034 6.034 5.921 5.950 251,056 -0.07(-1.20%)
May 24, 2005 5.905 6.028 5.831 6.023 176,325 +0.14(+2.39%)
May 23, 2005 5.878 5.909 5.761 5.882 107,561 +0.01(+0.10%)
May 20, 2005 5.851 5.880 5.714 5.876 263,091 +0.02(+0.40%)
May 19, 2005 5.822 5.878 5.822 5.853 1,936,688 -0.02(-0.40%)
May 18, 2005 5.726 6.009 5.642 5.876 388,019 +0.18(+3.12%)
May 17, 2005 5.658 5.820 5.595 5.699 437,238 +0.04(+0.76%)
May 16, 2005 5.560 5.658 5.560 5.656 103,857 +0.05(+0.83%)
May 13, 2005 5.685 5.685 5.500 5.609 423,197 -0.06(-1.10%)
May 12, 2005 5.677 5.779 5.615 5.671 94,270 -0.03(-0.48%)
May 11, 2005 5.779 5.798 5.535 5.699 389,710 -0.06(-1.02%)
May 10, 2005 5.853 5.902 5.658 5.757 1,230,825 +0.08(+1.41%)
May 09, 2005 5.706 5.755 5.619 5.677 401,345 +0.05(+0.97%)
May 06, 2005 5.658 5.689 5.455 5.623 346,500 +0.02(+0.31%)
May 05, 2005 5.615 5.800 5.535 5.605 496,756 +0.28(+5.32%)
May 04, 2005 5.324 5.422 5.312 5.322 452,329 +0.17(+3.33%)
May 03, 2005 5.160 5.221 5.135 5.150 138,054 -0.04(-0.75%)
May 02, 2005 5.131 5.232 5.045 5.189 164,785 +0.11(+2.23%)
Apr 29, 2005 5.004 5.149 4.975 5.076 155,938 +0.07(+1.32%)
Apr 28, 2005 5.018 5.106 4.998 5.010 94,226 -0.07(-1.42%)
Apr 27, 2005 5.065 5.152 5.061 5.082 210,898 -0.03(-0.61%)
Apr 26, 2005 5.111 5.168 5.074 5.113 278,374 -0.04(-0.76%)
Apr 25, 2005 5.137 5.180 5.072 5.152 174,785 +0.07(+1.46%)
Apr 22, 2005 5.201 5.230 4.985 5.078 640,925 -0.12(-2.36%)
Apr 21, 2005 5.451 5.455 5.197 5.201 779,749 -0.17(-3.23%)
Apr 20, 2005 5.465 5.476 5.365 5.375 224,469 -0.12(-2.13%)
Apr 19, 2005 5.490 5.506 5.388 5.492 232,488 +0.02(+0.43%)
Apr 18, 2005 5.437 5.613 5.410 5.468 260,551 +0.09(+1.59%)
Apr 15, 2005 5.526 5.613 5.383 5.383 194,983 -0.14(-2.54%)
Apr 14, 2005 5.753 5.777 5.480 5.523 332,609 -0.24(-4.13%)
Apr 13, 2005 5.808 5.890 5.695 5.761 188,299 -0.09(-1.47%)
Apr 12, 2005 5.660 5.853 5.627 5.847 164,336 +0.16(+2.74%)
Apr 11, 2005 5.675 5.722 5.625 5.691 110,887 +0.08(+1.36%)
Apr 08, 2005 5.677 5.691 5.484 5.615 298,833 -0.10(-1.74%)
Apr 07, 2005 5.794 5.794 5.527 5.714 244,467 -0.04(-0.71%)
Apr 06, 2005 5.691 5.761 5.673 5.755 81,068 +0.12(+2.15%)
Apr 05, 2005 5.416 5.689 5.416 5.634 214,143 +0.20(+3.74%)
Apr 04, 2005 5.248 5.449 5.152 5.431 210,645 +0.15(+2.84%)
Apr 01, 2005 5.533 5.533 5.229 5.281 530,758 -0.20(-3.60%)
Mar 31, 2005 5.385 5.509 5.385 5.478 192,758 +0.07(+1.23%)
Mar 30, 2005 5.502 5.556 5.287 5.412 1,085,748 -0.09(-1.70%)
Mar 29, 2005 5.943 5.943 5.443 5.506 579,327 -0.41(-6.90%)
Mar 28, 2005 6.011 6.048 5.902 5.913 190,216 -0.08(-1.33%)
Mar 24, 2005 5.939 5.997 5.866 5.993 739,596 +0.08(+1.39%)
Mar 23, 2005 5.905 5.923 5.825 5.911 307,790 +0.04(+0.66%)
Mar 22, 2005 5.619 5.904 5.619 5.872 323,298 +0.20(+3.61%)
Mar 21, 2005 5.615 5.677 5.609 5.667 350,454 +0.02(+0.35%)
Mar 18, 2005 5.664 5.664 5.570 5.648 239,187 +0.01(+0.17%)
Mar 17, 2005 5.580 5.673 5.580 5.638 98,178 +0.05(+0.91%)
Mar 16, 2005 5.613 5.666 5.587 5.587 212,759 -0.08(-1.34%)
Mar 15, 2005 5.638 5.677 5.615 5.664 117,607 +0.05(+0.83%)
Mar 14, 2005 5.621 5.677 5.611 5.617 283,548 -0.03(-0.45%)
Mar 11, 2005 5.677 5.681 5.599 5.642 206,718 -0.01(-0.21%)
Mar 10, 2005 5.619 5.673 5.535 5.654 328,414 +0.04(+0.73%)
Mar 09, 2005 5.480 5.613 5.396 5.613 178,393 +0.13(+2.38%)
Mar 08, 2005 5.617 5.617 5.408 5.482 112,059 -0.10(-1.75%)
Mar 07, 2005 5.574 5.599 5.490 5.580 118,532 +0.05(+0.99%)
Mar 04, 2005 5.506 5.566 5.392 5.525 390,920 -0.04(-0.63%)
Mar 03, 2005 5.480 5.628 5.445 5.560 298,469 +0.06(+1.06%)
Mar 02, 2005 5.560 5.658 5.451 5.502 261,489 -0.08(-1.40%)
Mar 01, 2005 5.394 5.644 5.394 5.580 430,562 +0.12(+2.14%)
Feb 28, 2005 5.394 5.521 5.394 5.463 385,340 +0.03(+0.54%)
Feb 25, 2005 5.248 5.500 5.248 5.433 309,828 +0.21(+4.11%)
Feb 24, 2005 5.067 5.240 4.996 5.219 155,210 +0.13(+2.57%)
Feb 23, 2005 5.229 5.229 4.938 5.088 415,282 -0.09(-1.66%)
Feb 22, 2005 5.238 5.297 5.125 5.174 286,688 -0.10(-1.96%)
Feb 18, 2005 5.367 5.371 5.219 5.277 317,668 -0.09(-1.64%)
Feb 17, 2005 5.664 5.708 5.117 5.365 792,094 -0.30(-5.35%)
Feb 16, 2005 5.716 5.775 5.623 5.668 267,333 -0.09(-1.51%)
Feb 15, 2005 5.732 5.783 5.716 5.755 123,594 -0.03(-0.51%)
Feb 14, 2005 5.794 5.808 5.695 5.785 382,119 -0.03(-0.50%)
Feb 11, 2005 5.939 5.939 5.757 5.814 177,158 -0.14(-2.42%)
Feb 10, 2005 6.069 6.098 5.925 5.958 108,806 -0.14(-2.24%)
Feb 09, 2005 6.175 6.194 6.079 6.095 156,668 -0.09(-1.48%)
Feb 08, 2005 6.239 6.239 6.114 6.186 98,762 +0.00(+0.03%)
Feb 07, 2005 6.309 6.309 6.173 6.184 150,604 -0.08(-1.27%)
Feb 04, 2005 6.303 6.331 6.232 6.264 295,286 +0.01(+0.22%)
Feb 03, 2005 6.241 6.302 6.097 6.251 199,509 -0.04(-0.65%)
Feb 02, 2005 6.173 6.319 6.173 6.292 171,107 +0.07(+1.19%)
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.