Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

74.20 -0.72 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.300 5.590 5.220 5.590 233,612 +0.29(+5.47%)
Nov 26, 2008 4.800 5.330 4.650 5.300 665,293 +0.39(+7.94%)
Nov 25, 2008 4.790 4.920 4.690 4.910 899,037 +0.19(+4.03%)
Nov 24, 2008 4.430 4.870 4.280 4.720 1,332,086 +0.26(+5.83%)
Nov 21, 2008 4.840 4.840 4.090 4.460 2,025,353 -0.30(-6.30%)
Nov 20, 2008 5.020 5.050 4.750 4.760 1,311,298 -0.16(-3.25%)
Nov 19, 2008 5.460 5.500 4.920 4.920 816,578 -0.54(-9.89%)
Nov 18, 2008 5.680 5.810 5.260 5.460 477,231 -0.19(-3.36%)
Nov 17, 2008 5.490 5.700 5.445 5.650 567,367 +0.11(+1.99%)
Nov 14, 2008 5.810 5.910 5.530 5.540 1,178,464 -0.38(-6.42%)
Nov 13, 2008 6.400 6.470 5.520 5.920 2,433,707 -0.45(-7.06%)
Nov 12, 2008 6.530 6.790 6.370 6.370 710,327 -0.23(-3.48%)
Nov 11, 2008 6.630 6.870 6.560 6.600 1,098,162 -0.03(-0.45%)
Nov 10, 2008 7.010 7.010 6.600 6.630 691,886 -0.25(-3.63%)
Nov 07, 2008 6.920 7.010 6.720 6.880 401,663 +0.03(+0.44%)
Nov 06, 2008 7.130 7.240 6.770 6.850 762,063 -0.32(-4.46%)
Nov 05, 2008 7.230 7.440 7.115 7.170 759,226 -0.16(-2.18%)
Nov 04, 2008 7.140 7.370 7.010 7.330 760,238 +0.23(+3.24%)
Nov 03, 2008 7.060 7.290 6.980 7.100 715,898 +0.08(+1.14%)
Oct 31, 2008 6.850 7.100 6.740 7.020 1,003,019 +0.13(+1.89%)
Oct 30, 2008 6.880 6.980 6.720 6.890 501,582 +0.25(+3.77%)
Oct 29, 2008 6.910 6.950 6.410 6.640 1,369,153 -0.23(-3.35%)
Oct 28, 2008 6.910 6.960 6.150 6.870 1,886,707 -0.27(-3.78%)
Oct 27, 2008 7.260 7.490 7.120 7.140 738,845 -0.11(-1.52%)
Oct 24, 2008 6.940 7.560 6.810 7.250 881,519 -0.26(-3.46%)
Oct 23, 2008 7.130 7.580 7.040 7.510 1,289,263 +0.38(+5.33%)
Oct 22, 2008 7.170 7.340 7.060 7.130 914,099 -0.20(-2.73%)
Oct 21, 2008 7.610 8.040 7.310 7.330 647,319 -0.39(-5.05%)
Oct 20, 2008 7.490 7.820 7.350 7.720 427,454 +0.30(+4.04%)
Oct 17, 2008 7.160 7.660 7.000 7.420 690,184 +0.00(+0.00%)
Oct 16, 2008 7.060 7.450 6.780 7.420 1,028,049 +0.40(+5.70%)
Oct 15, 2008 7.390 7.470 6.950 7.020 955,368 -0.48(-6.40%)
Oct 14, 2008 8.310 8.310 7.240 7.500 1,042,535 -0.58(-7.18%)
Oct 13, 2008 8.120 8.130 7.740 8.080 726,778 +0.36(+4.66%)
Oct 10, 2008 7.290 7.850 7.080 7.720 2,049,857 +0.27(+3.62%)
Oct 09, 2008 8.260 8.380 7.410 7.450 1,567,449 -0.69(-8.48%)
Oct 08, 2008 7.750 8.360 7.700 8.140 1,775,057 +0.33(+4.23%)
Oct 07, 2008 8.030 8.270 7.800 7.810 1,244,057 -0.22(-2.74%)
Oct 06, 2008 8.190 8.370 7.740 8.030 1,098,817 -0.21(-2.55%)
Oct 03, 2008 8.890 8.890 8.240 8.240 861,026 -0.49(-5.61%)
Oct 02, 2008 8.790 9.020 8.550 8.730 797,759 -0.13(-1.47%)
Oct 01, 2008 8.910 9.030 8.780 8.860 393,696 -0.13(-1.45%)
Sep 30, 2008 8.740 9.050 8.530 8.990 594,489 +0.26(+2.98%)
Sep 29, 2008 8.560 11.15 8.540 8.730 891,842 -0.14(-1.58%)
Sep 26, 2008 8.590 8.930 8.550 8.870 360,809 +0.11(+1.26%)
Sep 25, 2008 8.770 8.930 8.730 8.760 468,519 +0.04(+0.46%)
Sep 24, 2008 8.960 9.210 8.710 8.720 420,631 -0.21(-2.35%)
Sep 23, 2008 8.960 9.120 8.850 8.930 423,617 +0.01(+0.11%)
Sep 22, 2008 9.200 9.290 8.900 8.920 423,795 -0.35(-3.78%)
Sep 19, 2008 9.600 9.950 8.940 9.270 1,934,822 +0.06(+0.65%)
Sep 18, 2008 9.150 9.490 8.560 9.210 2,594,126 +0.33(+3.72%)
Sep 17, 2008 8.850 9.170 8.800 8.880 1,418,952 -0.10(-1.11%)
Sep 16, 2008 8.560 9.060 8.550 8.980 1,522,746 +0.32(+3.70%)
Sep 15, 2008 8.750 9.210 8.580 8.660 910,339 -0.14(-1.59%)
Sep 12, 2008 9.280 9.350 8.770 8.800 1,833,412 -0.65(-6.88%)
Sep 11, 2008 9.410 9.530 9.240 9.450 1,036,802 -0.13(-1.36%)
Sep 10, 2008 9.600 9.730 9.270 9.580 691,705 +0.14(+1.48%)
Sep 09, 2008 9.600 9.920 9.410 9.440 924,591 -0.24(-2.48%)
Sep 08, 2008 9.690 9.800 9.310 9.680 898,451 +0.28(+2.98%)
Sep 05, 2008 9.110 9.500 9.060 9.400 1,282,293 +0.22(+2.40%)
Sep 04, 2008 9.450 9.450 9.060 9.180 1,225,259 -0.41(-4.28%)
Sep 03, 2008 9.290 9.630 9.220 9.590 1,182,858 +0.29(+3.12%)
Sep 02, 2008 9.210 9.530 9.110 9.300 2,045,989 +0.32(+3.56%)
Aug 29, 2008 9.000 9.070 8.810 8.980 995,963 -0.06(-0.66%)
Aug 28, 2008 8.860 9.110 8.800 9.040 858,997 +0.14(+1.57%)
Aug 27, 2008 8.880 9.020 8.720 8.900 1,021,512 +0.06(+0.68%)
Aug 26, 2008 9.190 9.430 8.770 8.840 1,645,441 -0.42(-4.54%)
Aug 25, 2008 9.540 9.540 9.180 9.260 571,164 -0.33(-3.44%)
Aug 22, 2008 9.270 9.680 9.270 9.590 658,295 +0.39(+4.24%)
Aug 21, 2008 9.300 9.580 9.110 9.200 708,552 -0.16(-1.71%)
Aug 20, 2008 9.430 9.560 9.240 9.360 905,509 -0.02(-0.21%)
Aug 19, 2008 9.550 9.650 9.300 9.380 1,314,536 -0.28(-2.90%)
Aug 18, 2008 10.16 10.16 9.540 9.660 1,171,604 -0.41(-4.07%)
Aug 15, 2008 10.33 10.48 9.980 10.07 1,088,745 -0.18(-1.76%)
Aug 14, 2008 10.20 10.50 10.20 10.25 1,118,682 -0.05(-0.49%)
Aug 13, 2008 10.21 10.50 10.09 10.30 1,289,010 +0.00(+0.00%)
Aug 12, 2008 10.15 10.36 9.990 10.30 3,313,360 +0.09(+0.88%)
Aug 11, 2008 10.42 10.42 9.820 10.21 2,312,235 +0.02(+0.20%)
Aug 08, 2008 9.890 10.43 9.760 10.19 2,260,561 +0.29(+2.93%)
Aug 07, 2008 9.790 10.06 9.710 9.900 858,673 -0.01(-0.10%)
Aug 06, 2008 9.890 9.970 9.580 9.910 1,263,300 +0.01(+0.10%)
Aug 05, 2008 9.360 9.980 9.330 9.900 1,923,847 +0.69(+7.49%)
Aug 04, 2008 9.420 9.490 9.190 9.210 1,187,436 -0.21(-2.23%)
Aug 01, 2008 9.320 9.590 9.120 9.420 1,387,728 +0.14(+1.51%)
Jul 31, 2008 9.390 9.610 9.230 9.280 1,459,142 +0.11(+1.20%)
Jul 30, 2008 9.000 9.250 8.980 9.170 983,523 +0.13(+1.44%)
Jul 29, 2008 8.875 9.230 8.310 9.040 2,221,319 +0.66(+7.88%)
Jul 28, 2008 9.120 9.240 8.350 8.380 2,304,182 -0.90(-9.70%)
Jul 25, 2008 9.390 9.590 9.200 9.280 551,592 +0.02(+0.22%)
Jul 24, 2008 9.620 9.655 9.200 9.260 650,526 -0.27(-2.83%)
Jul 23, 2008 9.140 9.700 9.140 9.530 652,227 +0.37(+4.04%)
Jul 22, 2008 8.730 9.180 8.630 9.160 656,909 +0.35(+3.97%)
Jul 21, 2008 8.880 9.130 8.720 8.810 634,859 -0.02(-0.23%)
Jul 18, 2008 8.990 9.200 8.740 8.830 801,206 -0.23(-2.54%)
Jul 17, 2008 9.000 9.290 8.670 9.060 1,275,690 +0.19(+2.14%)
Jul 16, 2008 8.610 9.010 8.410 8.870 627,789 +0.26(+3.02%)
Jul 15, 2008 8.510 8.780 8.290 8.610 961,663 +0.02(+0.23%)
Jul 14, 2008 8.840 8.960 8.410 8.590 655,314 -0.16(-1.83%)
Jul 11, 2008 9.170 9.240 8.620 8.750 1,103,731 -0.50(-5.41%)
Jul 10, 2008 9.000 9.490 9.000 9.250 1,751,242 +0.26(+2.89%)
Jul 09, 2008 9.500 9.500 8.990 8.990 842,532 -0.46(-4.87%)
Jul 08, 2008 9.100 9.460 9.030 9.450 1,133,410 +0.43(+4.77%)
Jul 07, 2008 9.100 9.190 8.910 9.020 1,159,073 +0.01(+0.11%)
Jul 04, 2008 9.050 9.095 8.940 9.010 834,640 +0.00(+0.00%)
Jul 03, 2008 9.050 9.095 8.940 9.010 834,640 -0.01(-0.11%)
Jul 02, 2008 9.250 9.250 8.960 9.020 1,001,144 -0.20(-2.17%)
Jul 01, 2008 8.810 9.230 8.810 9.220 1,263,443 +0.25(+2.79%)
Jun 30, 2008 9.070 9.220 8.900 8.970 837,722 -0.12(-1.32%)
Jun 27, 2008 9.290 9.440 9.050 9.090 1,166,714 -0.18(-1.94%)
Jun 26, 2008 9.630 9.730 9.190 9.270 1,139,817 -0.50(-5.12%)
Jun 25, 2008 9.330 9.980 9.330 9.770 1,185,434 +0.50(+5.39%)
Jun 24, 2008 8.950 9.680 8.950 9.270 2,018,248 +0.25(+2.77%)
Jun 23, 2008 9.120 9.120 8.910 9.020 1,261,109 -0.08(-0.88%)
Jun 20, 2008 9.180 9.180 8.800 9.100 1,391,155 -0.14(-1.52%)
Jun 19, 2008 9.210 9.350 9.120 9.240 1,501,186 -0.02(-0.22%)
Jun 18, 2008 9.270 9.420 9.160 9.260 475,997 -0.04(-0.43%)
Jun 17, 2008 9.450 9.520 9.250 9.300 540,392 -0.10(-1.06%)
Jun 16, 2008 9.360 9.490 9.200 9.400 1,523,860 +0.04(+0.43%)
Jun 13, 2008 9.730 9.860 9.240 9.360 2,101,753 -0.25(-2.60%)
Jun 12, 2008 9.710 9.820 9.600 9.610 630,236 +0.02(+0.21%)
Jun 11, 2008 9.790 9.860 9.590 9.590 552,681 -0.24(-2.44%)
Jun 10, 2008 9.800 10.01 9.750 9.830 1,156,798 -0.20(-1.99%)
Jun 09, 2008 10.43 10.48 9.960 10.03 2,272,602 -0.34(-3.28%)
Jun 06, 2008 10.69 10.69 10.30 10.37 735,304 -0.43(-3.98%)
Jun 05, 2008 10.45 10.81 10.41 10.80 500,300 +0.36(+3.45%)
Jun 04, 2008 10.27 10.54 10.20 10.44 1,161,912 +0.09(+0.87%)
Jun 03, 2008 10.54 10.58 10.25 10.35 708,011 -0.13(-1.24%)
Jun 02, 2008 10.97 11.02 10.26 10.48 645,336 -0.55(-4.99%)
May 30, 2008 11.16 11.16 10.94 11.03 351,583 -0.10(-0.90%)
May 29, 2008 10.96 11.17 10.82 11.13 643,253 +0.16(+1.46%)
May 28, 2008 10.99 11.04 10.90 10.97 517,271 +0.06(+0.55%)
May 27, 2008 10.71 11.07 10.65 10.91 407,754 +0.24(+2.25%)
May 26, 2008 10.90 11.00 10.46 10.67 671,611 +0.00(+0.00%)
May 23, 2008 10.90 11.00 10.46 10.67 671,611 -0.33(-3.00%)
May 22, 2008 10.81 11.14 10.63 11.00 594,911 +0.20(+1.85%)
May 21, 2008 11.03 11.07 10.65 10.80 655,565 -0.17(-1.55%)
May 20, 2008 11.23 11.24 10.82 10.97 610,288 -0.34(-3.01%)
May 19, 2008 11.37 11.44 11.15 11.31 692,388 -0.07(-0.62%)
May 16, 2008 11.50 11.50 11.02 11.38 628,010 -0.07(-0.61%)
May 15, 2008 11.47 11.53 11.08 11.45 789,924 -0.04(-0.35%)
May 14, 2008 11.47 11.60 11.35 11.49 545,477 +0.01(+0.09%)
May 13, 2008 11.26 11.48 11.14 11.48 746,853 +0.21(+1.86%)
May 12, 2008 11.12 11.28 11.02 11.27 505,098 +0.20(+1.81%)
May 09, 2008 11.05 11.30 11.00 11.07 344,464 -0.06(-0.54%)
May 08, 2008 11.26 11.31 11.06 11.13 673,657 -0.11(-0.98%)
May 07, 2008 11.63 11.68 11.19 11.24 879,387 -0.36(-3.10%)
May 06, 2008 11.71 11.89 11.37 11.60 798,886 -0.23(-1.94%)
May 05, 2008 11.69 11.98 11.55 11.83 682,605 +0.00(+0.00%)
May 02, 2008 12.02 12.10 11.74 11.83 819,247 -0.25(-2.07%)
May 01, 2008 11.75 12.08 11.63 12.08 1,242,587 +0.28(+2.37%)
Apr 30, 2008 11.78 12.04 11.70 11.80 1,623,393 +0.08(+0.68%)
Apr 29, 2008 11.12 11.96 11.07 11.72 3,639,088 +1.29(+12.37%)
Apr 28, 2008 10.38 10.98 10.38 10.43 1,499,458 -0.03(-0.29%)
Apr 25, 2008 10.35 10.52 10.07 10.46 1,088,539 +0.08(+0.77%)
Apr 24, 2008 10.00 10.51 10.00 10.38 1,473,311 +0.39(+3.90%)
Apr 23, 2008 10.02 10.11 9.850 9.990 701,786 +0.02(+0.20%)
Apr 22, 2008 10.05 10.16 9.830 9.970 834,175 -0.15(-1.48%)
Apr 21, 2008 9.970 10.17 9.810 10.12 444,799 +0.09(+0.90%)
Apr 18, 2008 9.940 10.15 9.890 10.03 421,315 +0.31(+3.19%)
Apr 17, 2008 9.900 9.920 9.690 9.720 304,173 -0.23(-2.31%)
Apr 16, 2008 9.750 10.07 9.750 9.950 742,934 +0.31(+3.22%)
Apr 15, 2008 9.630 9.680 9.410 9.640 771,280 +0.06(+0.63%)
Apr 14, 2008 9.770 10.09 9.490 9.580 563,207 -0.21(-2.15%)
Apr 11, 2008 10.12 10.14 9.760 9.790 618,062 -0.41(-4.02%)
Apr 10, 2008 9.900 10.40 9.880 10.20 1,014,976 +0.32(+3.24%)
Apr 09, 2008 10.13 10.28 9.720 9.880 801,957 -0.26(-2.56%)
Apr 08, 2008 10.08 10.25 10.08 10.14 797,568 -0.04(-0.39%)
Apr 07, 2008 10.58 10.65 10.16 10.18 693,139 -0.36(-3.42%)
Apr 04, 2008 10.83 10.83 10.47 10.54 586,836 -0.26(-2.41%)
Apr 03, 2008 10.71 10.86 10.39 10.80 681,455 -0.04(-0.37%)
Apr 02, 2008 10.47 10.86 10.27 10.84 1,451,805 +0.34(+3.24%)
Apr 01, 2008 9.970 10.56 9.800 10.50 1,268,400 +0.70(+7.14%)
Mar 31, 2008 9.800 9.910 9.540 9.800 1,217,488 +0.15(+1.55%)
Mar 28, 2008 9.700 10.14 9.610 9.650 906,477 -0.45(-4.46%)
Mar 27, 2008 10.52 10.55 10.10 10.10 679,827 -0.37(-3.53%)
Mar 26, 2008 10.77 10.77 10.35 10.47 643,220 -0.40(-3.68%)
Mar 25, 2008 10.93 11.05 10.56 10.87 1,061,194 -0.03(-0.28%)
Mar 24, 2008 10.48 11.08 10.43 10.90 1,815,957 +0.45(+4.31%)
Mar 21, 2008 10.05 10.84 10.01 10.45 2,370,305 +0.00(+0.00%)
Mar 20, 2008 10.05 10.84 10.01 10.45 2,370,305 +0.56(+5.66%)
Mar 19, 2008 10.03 10.19 9.840 9.890 913,698 -0.04(-0.40%)
Mar 18, 2008 9.790 10.00 9.650 9.930 902,393 +0.35(+3.65%)
Mar 17, 2008 9.250 9.740 9.110 9.580 1,347,679 +0.03(+0.31%)
Mar 14, 2008 9.720 9.860 9.350 9.550 992,370 -0.17(-1.75%)
Mar 13, 2008 9.250 9.720 9.090 9.720 947,213 +0.45(+4.85%)
Mar 12, 2008 9.220 9.630 9.040 9.270 762,657 +0.07(+0.76%)
Mar 11, 2008 9.310 9.350 9.000 9.200 779,167 +0.14(+1.55%)
Mar 10, 2008 9.160 9.360 9.010 9.060 552,424 -0.09(-0.98%)
Mar 07, 2008 9.080 9.360 9.075 9.150 787,256 -0.08(-0.87%)
Mar 06, 2008 9.570 9.570 9.040 9.230 1,057,556 -0.41(-4.25%)
Mar 05, 2008 9.240 9.750 9.230 9.640 1,362,328 +0.43(+4.67%)
Mar 04, 2008 9.250 9.360 9.130 9.210 798,748 -0.14(-1.50%)
Mar 03, 2008 9.300 9.500 9.130 9.350 1,254,849 +0.05(+0.54%)
Feb 29, 2008 9.260 9.460 9.250 9.300 1,198,597 -0.09(-0.96%)
Feb 28, 2008 9.570 9.570 9.250 9.390 1,346,830 -0.06(-0.63%)
Feb 27, 2008 9.810 9.940 9.350 9.450 1,586,666 -0.37(-3.77%)
Feb 26, 2008 9.500 10.02 9.500 9.820 1,403,276 +0.25(+2.61%)
Feb 25, 2008 9.680 9.740 9.440 9.570 1,419,780 -0.17(-1.75%)
Feb 22, 2008 9.570 9.770 9.450 9.740 1,481,068 +0.10(+1.04%)
Feb 21, 2008 10.06 10.08 9.570 9.640 1,676,374 -0.32(-3.21%)
Feb 20, 2008 9.740 10.36 9.250 9.960 5,661,730 -0.71(-6.65%)
Feb 19, 2008 11.28 11.50 10.25 10.67 1,974,009 -0.47(-4.22%)
Feb 18, 2008 11.05 11.19 10.92 11.14 594,592 +0.00(+0.00%)
Feb 15, 2008 11.05 11.19 10.92 11.14 594,592 +0.01(+0.09%)
Feb 14, 2008 11.75 11.75 10.97 11.13 707,521 -0.61(-5.20%)
Feb 13, 2008 11.36 11.76 11.32 11.74 968,445 +0.51(+4.54%)
Feb 12, 2008 11.12 11.32 11.05 11.23 854,777 +0.16(+1.45%)
Feb 11, 2008 10.70 11.14 10.45 11.07 1,382,876 +0.51(+4.83%)
Feb 08, 2008 11.13 11.16 10.50 10.56 1,203,887 -0.72(-6.38%)
Feb 07, 2008 10.77 11.39 10.36 11.28 1,325,016 +0.43(+3.96%)
Feb 06, 2008 11.56 11.57 10.77 10.85 1,185,422 -0.63(-5.49%)
Feb 05, 2008 11.87 12.10 11.48 11.48 673,738 -0.61(-5.05%)
Feb 04, 2008 12.15 12.28 11.98 12.09 862,014 -0.11(-0.90%)
Feb 01, 2008 12.10 12.39 11.87 12.20 674,307 +0.13(+1.08%)
Jan 31, 2008 11.55 12.25 11.35 12.07 1,054,133 +0.30(+2.55%)
Jan 30, 2008 11.69 12.10 11.60 11.77 1,690,577 -0.02(-0.17%)
Jan 29, 2008 11.20 11.89 11.14 11.79 1,985,798 +0.68(+6.12%)
Jan 28, 2008 10.90 11.14 10.54 11.11 453,235 +0.21(+1.93%)
Jan 25, 2008 10.99 11.35 10.72 10.90 1,293,256 +0.08(+0.74%)
Jan 24, 2008 11.05 11.06 10.43 10.82 1,496,313 -0.21(-1.90%)
Jan 23, 2008 9.350 11.13 9.210 11.03 2,313,396 +1.48(+15.50%)
Jan 22, 2008 9.000 9.900 8.960 9.550 1,071,360 +0.22(+2.36%)
Jan 21, 2008 9.780 9.890 9.180 9.330 1,047,456 +0.00(+0.00%)
Jan 18, 2008 9.780 9.890 9.180 9.330 1,047,456 -0.41(-4.21%)
Jan 17, 2008 9.320 10.08 9.210 9.740 1,921,528 +0.49(+5.30%)
Jan 16, 2008 9.340 9.620 9.250 9.250 1,412,893 -0.14(-1.49%)
Jan 15, 2008 9.640 9.670 9.200 9.390 1,139,258 -0.31(-3.20%)
Jan 14, 2008 9.850 9.870 9.340 9.700 1,410,129 -0.07(-0.72%)
Jan 11, 2008 10.07 10.09 9.730 9.770 759,511 -0.40(-3.93%)
Jan 10, 2008 10.13 10.54 10.02 10.17 898,293 -0.06(-0.59%)
Jan 09, 2008 10.10 10.35 10.03 10.23 957,645 +0.08(+0.79%)
Jan 08, 2008 10.56 10.58 10.10 10.15 827,731 -0.38(-3.61%)
Jan 07, 2008 10.32 10.78 10.29 10.53 1,043,036 +0.21(+2.03%)
Jan 04, 2008 10.04 10.50 9.765 10.32 1,332,188 +0.06(+0.58%)
Jan 03, 2008 10.62 10.72 10.26 10.26 791,519 -0.37(-3.48%)
Jan 02, 2008 11.05 11.10 10.43 10.63 904,138 -0.43(-3.89%)
Jan 01, 2008 11.00 11.06 10.85 11.06 629,242 +0.00(+0.00%)
Dec 31, 2007 11.00 11.06 10.85 11.06 629,242 +0.05(+0.45%)
Dec 28, 2007 10.99 11.10 10.86 11.01 506,827 +0.09(+0.82%)
Dec 27, 2007 11.34 11.34 10.88 10.92 568,801 -0.27(-2.41%)
Dec 26, 2007 11.29 11.31 11.15 11.19 487,931 -0.13(-1.15%)
Dec 24, 2007 11.06 11.32 10.94 11.32 360,147 +0.29(+2.63%)
Dec 21, 2007 11.65 11.65 10.77 11.03 2,121,886 -0.44(-3.84%)
Dec 20, 2007 12.04 12.07 11.36 11.47 1,563,023 -0.42(-3.53%)
Dec 19, 2007 12.30 12.31 11.82 11.89 1,757,207 -0.62(-4.96%)
Dec 18, 2007 12.24 12.61 12.17 12.51 753,271 +0.36(+2.96%)
Dec 17, 2007 12.11 12.49 12.04 12.15 572,749 -0.04(-0.33%)
Dec 14, 2007 12.40 12.40 11.94 12.19 820,909 -0.29(-2.32%)
Dec 13, 2007 12.75 12.85 12.41 12.48 550,242 -0.41(-3.18%)
Dec 12, 2007 13.46 13.49 12.67 12.89 623,018 -0.21(-1.60%)
Dec 11, 2007 13.11 13.60 12.85 13.10 743,510 -0.08(-0.61%)
Dec 10, 2007 13.00 13.25 12.76 13.18 615,157 +0.34(+2.65%)
Dec 07, 2007 12.81 13.00 12.75 12.84 783,087 +0.09(+0.71%)
Dec 06, 2007 12.38 12.83 12.19 12.75 595,563 +0.32(+2.57%)
Dec 05, 2007 12.31 12.73 12.07 12.43 781,117 +0.45(+3.76%)
Dec 04, 2007 12.25 12.37 11.87 11.98 750,101 -0.43(-3.46%)
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.