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 (%)
Aug 31, 2010 10.34 10.46 10.26 10.36 466,660 -0.02(-0.15%)
Aug 30, 2010 10.58 10.68 10.38 10.38 507,386 -0.27(-2.57%)
Aug 27, 2010 10.39 10.66 10.22 10.65 638,805 +0.40(+3.89%)
Aug 26, 2010 10.29 10.48 10.25 10.25 412,772 -0.01(-0.08%)
Aug 25, 2010 9.980 10.32 9.941 10.26 548,342 +0.19(+1.86%)
Aug 24, 2010 10.15 10.18 9.941 10.07 763,603 -0.20(-1.98%)
Aug 23, 2010 10.39 10.47 10.26 10.28 455,208 -0.13(-1.20%)
Aug 20, 2010 10.50 10.69 10.16 10.40 1,260,698 -0.16(-1.55%)
Aug 19, 2010 10.75 10.87 10.47 10.57 515,620 -0.23(-2.10%)
Aug 18, 2010 10.54 11.00 10.52 10.79 544,935 +0.25(+2.37%)
Aug 17, 2010 10.41 10.65 10.30 10.54 433,504 +0.26(+2.51%)
Aug 16, 2010 10.18 10.36 10.17 10.29 409,465 +0.03(+0.31%)
Aug 13, 2010 10.50 10.50 10.25 10.25 317,185 -0.31(-2.96%)
Aug 12, 2010 10.36 10.59 10.30 10.57 642,674 +0.03(+0.30%)
Aug 11, 2010 10.79 10.88 10.48 10.54 682,132 -0.43(-3.92%)
Aug 10, 2010 11.17 11.27 10.89 10.97 628,326 -0.37(-3.24%)
Aug 09, 2010 11.11 11.34 11.10 11.33 1,017,143 +0.22(+1.97%)
Aug 06, 2010 10.80 11.14 10.79 11.11 960,885 +0.16(+1.50%)
Aug 05, 2010 10.72 11.11 10.66 10.95 1,690,247 +0.13(+1.23%)
Aug 04, 2010 10.87 10.98 10.70 10.82 1,051,126 +0.05(+0.44%)
Aug 03, 2010 10.79 11.14 10.75 10.77 2,769,102 +0.05(+0.51%)
Aug 02, 2010 10.66 10.84 10.50 10.72 1,589,658 +0.17(+1.63%)
Jul 30, 2010 10.26 10.64 10.24 10.54 734,511 +0.13(+1.20%)
Jul 29, 2010 10.72 10.72 10.27 10.42 690,317 -0.21(-1.99%)
Jul 28, 2010 10.73 10.94 10.56 10.63 526,013 -0.15(-1.38%)
Jul 27, 2010 10.97 11.01 10.74 10.78 601,149 -0.09(-0.79%)
Jul 26, 2010 10.73 11.04 10.65 10.86 745,574 +0.20(+1.83%)
Jul 23, 2010 10.54 10.68 10.36 10.67 664,237 +0.06(+0.59%)
Jul 22, 2010 10.16 10.64 10.16 10.61 900,890 +0.59(+5.94%)
Jul 21, 2010 10.18 10.36 9.988 10.01 996,320 -0.12(-1.16%)
Jul 20, 2010 9.761 10.13 9.706 10.13 695,411 +0.24(+2.45%)
Jul 19, 2010 9.910 9.972 9.730 9.886 452,923 +0.02(+0.16%)
Jul 16, 2010 10.30 10.37 9.800 9.870 787,674 -0.52(-5.04%)
Jul 15, 2010 10.46 10.46 10.20 10.39 498,139 -0.09(-0.82%)
Jul 14, 2010 10.44 10.55 10.28 10.48 656,663 +0.03(+0.30%)
Jul 13, 2010 10.12 10.52 10.08 10.45 1,119,063 +0.48(+4.78%)
Jul 12, 2010 10.05 10.15 9.847 9.972 416,473 -0.08(-0.78%)
Jul 09, 2010 9.870 10.07 9.824 10.05 409,419 +0.19(+1.90%)
Jul 08, 2010 9.824 9.941 9.651 9.863 600,316 +0.13(+1.37%)
Jul 07, 2010 9.409 9.769 9.339 9.730 922,642 +0.31(+3.24%)
Jul 06, 2010 9.870 9.925 9.370 9.425 1,159,943 -0.35(-3.60%)
Jul 02, 2010 9.886 9.886 9.675 9.777 838,100 -0.08(-0.79%)
Jul 01, 2010 9.855 10.01 9.608 9.855 1,188,104 -0.02(-0.16%)
Jun 30, 2010 9.902 10.11 9.784 9.870 775,643 +0.02(+0.24%)
Jun 29, 2010 10.12 10.16 9.777 9.847 1,355,328 -0.59(-5.62%)
Jun 25, 2010 10.40 10.52 10.25 10.43 2,185,833 +0.08(+0.76%)
Jun 24, 2010 10.68 10.82 10.35 10.36 1,372,580 -0.41(-3.85%)
Jun 23, 2010 10.71 10.89 10.58 10.77 785,882 +0.01(+0.07%)
Jun 22, 2010 11.15 11.25 10.72 10.76 719,784 -0.36(-3.24%)
Jun 21, 2010 11.62 11.62 11.01 11.12 641,339 -0.38(-3.33%)
Jun 18, 2010 11.44 11.57 11.04 11.51 944,926 +0.13(+1.17%)
Jun 17, 2010 11.43 11.48 11.22 11.37 544,793 +0.02(+0.21%)
Jun 16, 2010 11.20 11.48 11.16 11.35 606,912 +0.05(+0.48%)
Jun 15, 2010 11.18 11.37 11.02 11.29 387,171 +0.24(+2.19%)
Jun 14, 2010 10.99 11.19 10.93 11.05 446,263 +0.13(+1.14%)
Jun 11, 2010 10.74 10.93 10.74 10.93 940,810 +0.06(+0.58%)
Jun 10, 2010 11.09 11.09 10.71 10.86 908,423 -0.04(-0.36%)
Jun 09, 2010 10.95 11.29 10.79 10.90 842,500 +0.09(+0.87%)
Jun 08, 2010 10.87 10.96 10.57 10.81 714,846 -0.02(-0.22%)
Jun 07, 2010 11.18 11.26 10.80 10.83 998,848 -0.31(-2.81%)
Jun 04, 2010 11.45 11.59 11.13 11.15 1,023,197 -0.60(-5.13%)
Jun 03, 2010 11.52 11.83 11.46 11.75 1,311,026 +0.17(+1.49%)
Jun 02, 2010 11.33 11.58 11.08 11.58 1,140,985 +0.38(+3.42%)
Jun 01, 2010 11.30 11.39 11.04 11.19 1,477,231 -0.23(-1.99%)
May 28, 2010 11.61 11.69 11.21 11.42 881,899 -0.20(-1.68%)
May 27, 2010 11.40 11.65 11.18 11.61 1,137,261 +0.46(+4.14%)
May 26, 2010 11.16 11.51 11.15 11.15 1,400,293 +0.03(+0.28%)
May 25, 2010 10.68 11.23 10.63 11.12 1,600,873 +0.27(+2.45%)
May 24, 2010 10.81 11.11 10.75 10.86 980,811 -0.04(-0.36%)
May 21, 2010 10.78 11.11 10.48 10.90 1,711,025 -0.06(-0.57%)
May 20, 2010 10.99 11.29 10.90 10.96 1,385,254 -0.44(-3.84%)
May 19, 2010 11.40 11.55 11.22 11.40 811,223 -0.05(-0.41%)
May 18, 2010 11.72 11.78 11.33 11.44 1,026,621 -0.14(-1.21%)
May 17, 2010 11.62 11.70 11.20 11.58 895,322 +0.04(+0.34%)
May 14, 2010 11.77 11.80 11.35 11.54 962,075 -0.28(-2.38%)
May 13, 2010 11.68 11.96 11.55 11.83 1,190,746 +0.09(+0.73%)
May 12, 2010 11.49 11.79 11.48 11.74 900,039 +0.24(+2.11%)
May 11, 2010 11.54 11.65 11.16 11.50 1,056,925 +0.20(+1.73%)
May 10, 2010 11.20 11.51 11.00 11.30 1,091,293 +0.62(+5.78%)
May 07, 2010 10.86 11.04 10.54 10.68 977,147 -0.28(-2.57%)
May 06, 2010 11.40 11.58 10.58 10.97 1,372,912 -0.44(-3.84%)
May 05, 2010 11.66 11.87 11.33 11.40 1,154,032 -0.10(-0.88%)
May 04, 2010 11.38 11.56 11.04 11.51 2,010,847 -0.53(-4.42%)
May 03, 2010 11.59 12.06 11.58 12.04 1,947,111 +0.48(+4.13%)
Apr 30, 2010 11.99 12.25 11.54 11.56 1,213,747 -0.39(-3.27%)
Apr 29, 2010 11.43 11.95 11.43 11.95 1,824,823 +0.56(+4.87%)
Apr 28, 2010 12.01 12.02 10.97 11.40 3,429,901 -0.75(-6.18%)
Apr 27, 2010 12.30 12.53 12.06 12.15 1,065,374 -0.16(-1.33%)
Apr 26, 2010 12.51 12.62 12.31 12.31 870,024 -0.17(-1.38%)
Apr 23, 2010 12.57 12.58 12.33 12.48 598,252 -0.13(-1.05%)
Apr 22, 2010 12.22 12.67 12.07 12.62 1,427,167 +0.28(+2.28%)
Apr 21, 2010 12.24 12.34 12.06 12.33 1,205,421 +0.11(+0.90%)
Apr 20, 2010 11.92 12.24 11.92 12.22 919,498 +0.31(+2.63%)
Apr 19, 2010 12.06 12.17 11.74 11.91 936,322 -0.15(-1.23%)
Apr 16, 2010 12.08 12.17 11.86 12.06 952,226 -0.09(-0.71%)
Apr 15, 2010 11.76 12.17 11.76 12.15 1,303,870 +0.35(+2.98%)
Apr 14, 2010 11.95 11.97 11.71 11.79 734,797 -0.07(-0.59%)
Apr 13, 2010 11.76 11.87 11.58 11.86 755,345 +0.13(+1.07%)
Apr 12, 2010 11.83 11.94 11.71 11.74 1,000,583 -0.01(-0.07%)
Apr 09, 2010 11.76 11.85 11.64 11.75 1,197,541 -0.05(-0.46%)
Apr 08, 2010 11.35 11.83 11.25 11.80 1,977,744 +0.45(+4.00%)
Apr 07, 2010 11.00 11.35 10.97 11.35 1,458,787 +0.29(+2.62%)
Apr 06, 2010 11.08 11.11 10.97 11.06 443,358 -0.04(-0.35%)
Apr 05, 2010 10.98 11.10 10.90 11.10 949,742 +0.21(+1.94%)
Apr 01, 2010 10.93 10.89 10.89 10.89 518,456 +0.02(+0.22%)
Mar 31, 2010 10.99 11.10 10.86 10.86 812,705 -0.13(-1.21%)
Mar 30, 2010 10.99 11.07 10.90 11.00 418,312 +0.05(+0.50%)
Mar 29, 2010 11.00 11.05 10.85 10.94 428,767 -0.05(-0.50%)
Mar 26, 2010 11.09 11.25 10.90 11.00 626,437 -0.09(-0.85%)
Mar 25, 2010 11.16 11.31 11.06 11.09 1,073,694 -0.05(-0.42%)
Mar 24, 2010 11.07 11.15 11.04 11.14 1,070,224 +0.00(+0.00%)
Mar 23, 2010 11.09 11.15 10.96 11.14 841,761 +0.06(+0.56%)
Mar 22, 2010 10.96 11.15 10.91 11.07 938,900 +0.09(+0.78%)
Mar 19, 2010 11.04 11.11 10.88 10.99 1,726,659 +0.01(+0.07%)
Mar 18, 2010 10.80 11.06 10.80 10.98 721,217 +0.16(+1.44%)
Mar 17, 2010 10.72 10.86 10.58 10.82 729,370 +0.16(+1.47%)
Mar 16, 2010 10.94 10.95 10.61 10.67 1,486,626 -0.22(-2.01%)
Mar 15, 2010 10.78 11.07 10.74 10.89 1,318,038 -0.18(-1.63%)
Mar 12, 2010 11.11 11.13 10.97 11.07 975,948 -0.01(-0.07%)
Mar 11, 2010 10.90 11.11 10.84 11.07 1,365,616 +0.12(+1.07%)
Mar 10, 2010 11.01 11.06 10.85 10.96 1,921,466 -0.02(-0.21%)
Mar 09, 2010 11.04 11.22 10.93 10.98 2,217,688 -0.11(-0.99%)
Mar 08, 2010 11.07 11.11 10.91 11.09 2,257,392 +0.04(+0.35%)
Mar 05, 2010 10.82 11.05 10.72 11.05 1,869,030 +0.23(+2.17%)
Mar 04, 2010 10.89 10.91 10.68 10.82 967,732 +0.06(+0.58%)
Mar 03, 2010 10.65 10.88 10.60 10.75 2,063,557 +0.09(+0.88%)
Mar 02, 2010 10.64 10.82 10.60 10.66 1,421,687 +0.06(+0.59%)
Mar 01, 2010 10.53 10.64 10.43 10.60 1,711,617 +0.09(+0.89%)
Feb 26, 2010 10.65 10.70 10.43 10.50 1,423,132 -0.16(-1.54%)
Feb 25, 2010 10.76 10.82 10.65 10.67 1,059,094 -0.23(-2.08%)
Feb 24, 2010 10.86 11.03 10.69 10.90 2,044,769 +0.05(+0.51%)
Feb 23, 2010 10.53 11.14 10.29 10.84 5,035,240 +0.67(+6.62%)
Feb 22, 2010 10.32 10.36 10.14 10.17 1,677,756 -0.05(-0.46%)
Feb 19, 2010 10.11 10.24 10.05 10.21 1,278,832 +0.10(+1.01%)
Feb 18, 2010 10.20 10.24 10.10 10.11 586,620 -0.08(-0.77%)
Feb 17, 2010 10.29 10.39 10.14 10.19 1,212,254 -0.09(-0.91%)
Feb 16, 2010 9.863 10.32 9.831 10.29 1,620,552 +0.45(+4.53%)
Feb 12, 2010 9.589 9.839 9.839 9.839 914,170 +0.15(+1.53%)
Feb 11, 2010 9.675 9.706 9.526 9.691 1,036,164 +0.02(+0.24%)
Feb 10, 2010 9.667 9.722 9.550 9.667 809,478 +0.00(+0.00%)
Feb 09, 2010 9.651 9.698 9.409 9.667 1,724,750 +0.20(+2.06%)
Feb 08, 2010 9.550 9.698 9.448 9.472 841,007 -0.05(-0.57%)
Feb 05, 2010 9.378 9.581 9.229 9.526 2,510,532 +0.38(+4.10%)
Feb 04, 2010 9.190 9.276 9.096 9.151 922,991 -0.12(-1.27%)
Feb 03, 2010 9.432 9.495 9.245 9.268 923,810 -0.23(-2.39%)
Feb 02, 2010 9.362 9.550 9.276 9.495 1,491,499 +0.10(+1.08%)
Feb 01, 2010 9.096 9.409 9.010 9.393 1,700,752 +0.30(+3.27%)
Jan 29, 2010 9.135 9.190 9.049 9.096 1,201,137 +0.02(+0.17%)
Jan 28, 2010 9.018 9.229 8.979 9.081 1,822,657 -0.21(-2.27%)
Jan 27, 2010 9.127 9.300 9.127 9.292 935,618 +0.10(+1.11%)
Jan 26, 2010 9.135 9.260 9.127 9.190 995,286 +0.00(+0.00%)
Jan 25, 2010 9.292 9.292 9.159 9.190 1,650,139 -0.05(-0.51%)
Jan 22, 2010 9.237 9.346 9.127 9.237 1,713,380 +0.00(+0.00%)
Jan 21, 2010 9.096 9.276 9.096 9.237 1,797,590 +0.16(+1.81%)
Jan 20, 2010 8.908 9.088 8.838 9.073 1,442,595 +0.13(+1.49%)
Jan 19, 2010 8.838 8.948 8.799 8.940 764,079 +0.13(+1.42%)
Jan 15, 2010 8.877 8.815 8.815 8.815 755,117 -0.05(-0.53%)
Jan 14, 2010 8.478 9.018 8.424 8.862 2,533,712 +0.38(+4.52%)
Jan 13, 2010 8.322 8.510 8.284 8.478 663,219 +0.16(+1.88%)
Jan 12, 2010 8.322 8.455 8.275 8.322 2,480,490 -0.02(-0.28%)
Jan 11, 2010 8.650 8.650 8.259 8.345 1,696,118 -0.24(-2.82%)
Jan 08, 2010 8.596 8.619 8.470 8.588 1,298,196 -0.05(-0.63%)
Jan 07, 2010 8.736 8.760 8.572 8.643 1,060,725 -0.08(-0.90%)
Jan 06, 2010 8.979 9.057 8.682 8.721 1,467,975 -0.31(-3.38%)
Jan 05, 2010 8.854 9.331 8.689 9.026 1,722,325 +0.19(+2.12%)
Jan 04, 2010 8.908 8.908 8.787 8.838 1,679,684 +0.05(+0.62%)
Dec 31, 2009 8.893 8.783 8.783 8.783 360,042 -0.09(-0.97%)
Dec 30, 2009 9.049 9.049 8.783 8.869 526,307 -0.19(-2.07%)
Dec 29, 2009 9.096 9.174 9.049 9.057 666,666 -0.02(-0.17%)
Dec 28, 2009 9.229 9.260 9.026 9.073 282,462 -0.18(-1.94%)
Dec 24, 2009 9.268 9.268 9.159 9.253 176,116 +0.04(+0.42%)
Dec 23, 2009 8.994 9.221 8.987 9.213 545,665 +0.22(+2.43%)
Dec 22, 2009 8.955 8.994 8.846 8.994 618,274 +0.05(+0.52%)
Dec 21, 2009 8.924 8.955 8.815 8.948 761,031 +0.04(+0.44%)
Dec 18, 2009 8.502 8.908 8.392 8.908 2,046,026 +0.49(+5.85%)
Dec 17, 2009 8.541 8.572 8.334 8.416 750,817 -0.20(-2.27%)
Dec 16, 2009 8.572 8.744 8.556 8.611 762,951 +0.05(+0.55%)
Dec 15, 2009 8.533 8.643 8.447 8.564 684,167 -0.01(-0.09%)
Dec 14, 2009 8.463 8.580 8.322 8.572 383,671 +0.10(+1.20%)
Dec 11, 2009 8.424 8.502 8.369 8.470 310,582 +0.06(+0.74%)
Dec 10, 2009 8.236 8.541 8.111 8.408 962,682 +0.16(+1.90%)
Dec 09, 2009 8.251 8.431 8.134 8.251 463,333 +0.02(+0.29%)
Dec 08, 2009 8.338 8.338 8.173 8.228 584,766 -0.18(-2.14%)
Dec 07, 2009 8.353 8.525 8.322 8.408 792,570 +0.05(+0.56%)
Dec 04, 2009 8.181 8.424 8.095 8.361 1,788,083 +0.33(+4.09%)
Dec 03, 2009 8.236 8.314 8.025 8.032 1,034,534 -0.20(-2.47%)
Dec 02, 2009 8.126 8.322 8.119 8.236 1,019,852 +0.13(+1.54%)
Dec 01, 2009 8.103 8.205 8.009 8.111 1,582,376 +0.07(+0.88%)
Nov 30, 2009 8.017 8.064 7.853 8.040 968,625 +0.00(+0.00%)
Nov 27, 2009 7.907 8.103 7.900 8.040 301,318 -0.09(-1.15%)
Nov 25, 2009 8.228 8.251 8.126 8.134 358,657 -0.08(-0.95%)
Nov 24, 2009 8.377 8.377 8.150 8.212 1,210,464 -0.13(-1.59%)
Nov 23, 2009 8.251 8.431 8.251 8.345 1,460,539 +0.14(+1.72%)
Nov 20, 2009 8.079 8.251 8.079 8.205 719,770 +0.05(+0.67%)
Nov 19, 2009 8.228 8.259 8.079 8.150 835,466 -0.17(-2.07%)
Nov 18, 2009 8.541 8.643 8.322 8.322 854,873 -0.24(-2.83%)
Nov 17, 2009 8.478 8.572 8.338 8.564 1,256,152 +0.03(+0.37%)
Nov 16, 2009 8.283 8.549 8.126 8.533 779,034 +0.27(+3.31%)
Nov 13, 2009 8.150 8.345 8.040 8.259 602,236 +0.10(+1.25%)
Nov 12, 2009 8.377 8.424 8.119 8.158 1,946,645 -0.25(-2.98%)
Nov 11, 2009 8.369 8.486 8.283 8.408 1,134,221 +0.15(+1.80%)
Nov 10, 2009 8.486 8.588 8.212 8.259 1,533,275 -0.29(-3.39%)
Nov 09, 2009 8.674 8.721 8.455 8.549 2,236,550 -0.11(-1.26%)
Nov 06, 2009 8.627 8.697 8.392 8.658 1,666,833 +0.01(+0.09%)
Nov 05, 2009 8.533 8.713 8.424 8.650 1,388,149 +0.22(+2.60%)
Nov 04, 2009 8.650 8.713 8.416 8.431 1,693,566 -0.14(-1.64%)
Nov 03, 2009 8.111 8.862 7.837 8.572 4,227,472 +1.23(+16.72%)
Nov 02, 2009 7.422 7.524 7.250 7.344 2,119,620 -0.06(-0.84%)
Oct 30, 2009 7.626 7.688 7.391 7.407 1,214,040 -0.29(-3.76%)
Oct 29, 2009 7.712 7.845 7.610 7.696 898,483 +0.06(+0.82%)
Oct 28, 2009 7.829 7.915 7.602 7.634 1,401,592 -0.20(-2.59%)
Oct 27, 2009 7.868 7.915 7.751 7.837 907,387 -0.02(-0.20%)
Oct 26, 2009 7.868 8.017 7.821 7.853 873,337 +0.02(+0.30%)
Oct 23, 2009 7.907 8.056 7.774 7.829 1,054,419 -0.05(-0.69%)
Oct 22, 2009 7.751 8.025 7.739 7.884 1,451,766 +0.14(+1.82%)
Oct 21, 2009 8.111 8.357 7.704 7.743 1,817,551 -0.37(-4.53%)
Oct 20, 2009 8.021 8.259 7.946 8.111 1,261,334 -0.18(-2.17%)
Oct 19, 2009 8.212 8.439 8.158 8.291 773,696 +0.13(+1.53%)
Oct 16, 2009 8.205 8.228 8.056 8.165 704,670 -0.09(-1.14%)
Oct 15, 2009 8.283 8.314 8.173 8.259 561,876 -0.02(-0.28%)
Oct 14, 2009 8.322 8.408 8.189 8.283 726,045 +0.02(+0.19%)
Oct 13, 2009 8.424 8.510 8.228 8.267 570,583 -0.16(-1.86%)
Oct 12, 2009 8.470 8.541 8.369 8.424 500,791 -0.10(-1.19%)
Oct 09, 2009 8.416 8.643 8.165 8.525 1,355,362 +0.36(+4.41%)
Oct 08, 2009 8.064 8.353 8.064 8.165 1,674,534 +0.17(+2.15%)
Oct 07, 2009 7.962 8.134 7.868 7.993 657,910 -0.02(-0.20%)
Oct 06, 2009 7.923 8.064 7.837 8.009 632,136 +0.13(+1.69%)
Oct 05, 2009 7.813 7.970 7.716 7.876 962,401 +0.07(+0.90%)
Oct 02, 2009 7.868 7.946 7.743 7.806 1,028,943 -0.10(-1.29%)
Oct 01, 2009 8.251 8.314 7.900 7.907 746,023 -0.40(-4.80%)
Sep 30, 2009 8.338 8.470 7.978 8.306 833,975 -0.05(-0.65%)
Sep 29, 2009 8.095 8.392 8.079 8.361 598,780 +0.25(+3.09%)
Sep 28, 2009 8.306 8.369 8.079 8.111 1,104,527 -0.20(-2.45%)
Sep 25, 2009 8.361 8.384 8.220 8.314 392,602 -0.05(-0.65%)
Sep 24, 2009 8.431 8.455 8.306 8.369 1,061,607 -0.01(-0.09%)
Sep 23, 2009 8.564 8.643 8.361 8.377 800,712 -0.20(-2.37%)
Sep 22, 2009 8.791 8.791 8.549 8.580 475,199 -0.18(-2.05%)
Sep 21, 2009 8.822 8.940 8.729 8.760 568,842 -0.08(-0.89%)
Sep 18, 2009 8.924 8.963 8.752 8.838 1,306,354 -0.07(-0.79%)
Sep 17, 2009 9.034 9.112 8.627 8.908 1,092,891 -0.11(-1.21%)
Sep 16, 2009 8.869 9.190 8.838 9.018 876,120 +0.20(+2.22%)
Sep 15, 2009 8.611 8.854 8.611 8.822 650,938 +0.21(+2.45%)
Sep 14, 2009 8.181 8.611 8.134 8.611 1,180,334 +0.36(+4.36%)
Sep 11, 2009 8.416 8.510 8.173 8.251 642,697 -0.17(-2.04%)
Sep 10, 2009 8.338 8.447 8.251 8.424 869,718 +0.05(+0.65%)
Sep 09, 2009 8.259 8.424 8.212 8.369 419,505 +0.13(+1.52%)
Sep 08, 2009 8.189 8.267 8.134 8.244 619,968 +0.15(+1.84%)
Sep 04, 2009 8.017 8.119 7.962 8.095 628,877 +0.07(+0.88%)
Sep 03, 2009 7.900 8.025 7.829 8.025 612,032 +0.14(+1.79%)
Sep 02, 2009 7.931 7.978 7.876 7.884 764,042 -0.04(-0.49%)
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.