Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

163.11 -2.51 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.21 13.42 13.18 13.38 1,157,893 +0.05(+0.35%)
Nov 29, 2010 13.23 13.40 13.15 13.34 594,572 +0.02(+0.12%)
Nov 26, 2010 13.31 13.39 13.22 13.32 231,619 -0.04(-0.29%)
Nov 24, 2010 13.17 13.36 13.36 13.36 1,069,067 +0.25(+1.91%)
Nov 23, 2010 12.77 13.17 12.58 13.11 1,459,880 +0.20(+1.58%)
Nov 22, 2010 12.63 12.91 12.60 12.91 834,902 +0.19(+1.48%)
Nov 19, 2010 12.45 12.76 12.44 12.72 1,009,074 +0.28(+2.26%)
Nov 18, 2010 12.59 12.72 12.39 12.44 1,305,126 -0.06(-0.50%)
Nov 17, 2010 12.22 12.52 12.20 12.50 867,350 +0.34(+2.83%)
Nov 16, 2010 12.27 12.40 12.08 12.16 783,713 -0.23(-1.89%)
Nov 15, 2010 12.56 12.63 12.38 12.39 1,051,059 -0.08(-0.63%)
Nov 12, 2010 12.38 12.48 12.22 12.47 1,438,188 -0.05(-0.37%)
Nov 11, 2010 12.26 12.60 12.23 12.52 941,683 +0.09(+0.76%)
Nov 10, 2010 12.56 12.56 12.23 12.42 1,353,874 -0.06(-0.50%)
Nov 09, 2010 12.60 12.63 12.41 12.48 1,672,164 -0.12(-0.93%)
Nov 08, 2010 12.58 12.60 12.43 12.60 1,376,325 +0.04(+0.31%)
Nov 05, 2010 12.54 12.66 12.46 12.56 756,876 -0.09(-0.68%)
Nov 04, 2010 12.56 12.79 12.53 12.65 1,064,156 +0.14(+1.13%)
Nov 03, 2010 12.27 12.51 12.27 12.51 1,174,279 +0.30(+2.43%)
Nov 02, 2010 12.50 12.80 12.16 12.21 2,476,813 +0.25(+2.09%)
Nov 01, 2010 12.12 12.12 11.71 11.96 1,332,301 -0.08(-0.65%)
Oct 29, 2010 11.97 12.09 11.92 12.04 681,388 +0.03(+0.26%)
Oct 28, 2010 12.20 12.20 11.87 12.01 618,652 -0.08(-0.65%)
Oct 27, 2010 12.20 12.20 11.90 12.09 549,282 -0.32(-2.58%)
Oct 25, 2010 12.41 12.52 12.37 12.41 647,396 +0.05(+0.38%)
Oct 22, 2010 11.95 12.37 11.91 12.36 991,937 +0.48(+4.02%)
Oct 21, 2010 11.93 12.11 11.79 11.88 660,301 +0.04(+0.33%)
Oct 20, 2010 11.91 11.95 11.77 11.84 603,780 +0.02(+0.20%)
Oct 19, 2010 11.78 12.05 11.76 11.82 1,759,030 -0.16(-1.37%)
Oct 18, 2010 11.97 12.02 11.85 11.98 547,634 -0.02(-0.13%)
Oct 15, 2010 12.12 12.12 11.84 12.00 1,826,385 -0.03(-0.26%)
Oct 14, 2010 11.94 12.09 11.87 12.03 1,032,106 +0.05(+0.39%)
Oct 13, 2010 12.09 12.09 11.73 11.98 1,786,404 -0.05(-0.46%)
Oct 12, 2010 11.92 12.09 11.75 12.04 1,302,367 +0.13(+1.12%)
Oct 11, 2010 11.77 11.98 11.73 11.91 846,538 +0.16(+1.33%)
Oct 08, 2010 11.77 11.87 11.60 11.75 1,551,632 +0.02(+0.13%)
Oct 07, 2010 11.73 11.81 11.55 11.73 2,208,637 +0.42(+3.73%)
Oct 06, 2010 11.36 11.44 11.27 11.31 528,773 -0.09(-0.75%)
Oct 05, 2010 11.20 11.53 11.15 11.40 779,377 +0.35(+3.19%)
Oct 04, 2010 11.02 11.14 10.95 11.05 522,250 -0.04(-0.35%)
Oct 01, 2010 11.12 11.15 10.98 11.08 495,857 +0.09(+0.85%)
Sep 30, 2010 11.30 11.30 10.93 10.99 914,309 -0.18(-1.61%)
Sep 29, 2010 11.12 11.33 11.12 11.17 523,143 -0.02(-0.14%)
Sep 28, 2010 11.34 11.44 11.03 11.19 1,114,066 -0.16(-1.45%)
Sep 27, 2010 11.01 11.54 10.83 11.35 1,288,012 +0.38(+3.42%)
Sep 24, 2010 10.82 11.00 10.76 10.97 662,900 +0.29(+2.71%)
Sep 23, 2010 10.71 10.91 10.62 10.69 567,766 -0.13(-1.16%)
Sep 22, 2010 11.08 11.16 10.58 10.81 1,070,664 -0.34(-3.02%)
Sep 21, 2010 10.88 11.36 10.88 11.15 762,461 -0.21(-1.86%)
Sep 20, 2010 11.14 11.42 11.14 11.36 1,013,567 +0.22(+1.97%)
Sep 17, 2010 11.45 11.45 11.09 11.14 1,722,601 -0.17(-1.52%)
Sep 15, 2010 11.15 11.40 11.12 11.31 490,016 +0.08(+0.70%)
Sep 14, 2010 11.41 11.52 11.23 11.23 1,052,414 -0.16(-1.37%)
Sep 13, 2010 11.20 11.43 11.16 11.39 825,457 +0.31(+2.82%)
Sep 10, 2010 11.04 11.17 11.01 11.08 484,326 +0.04(+0.35%)
Sep 09, 2010 11.44 11.44 10.94 11.04 629,523 -0.23(-2.08%)
Sep 08, 2010 11.29 11.40 11.19 11.27 319,206 +0.03(+0.28%)
Sep 07, 2010 11.41 11.44 11.23 11.24 492,047 -0.18(-1.58%)
Sep 03, 2010 11.36 11.59 11.33 11.42 917,718 +0.13(+1.18%)
Sep 02, 2010 10.77 11.30 10.77 11.29 806,915 +0.45(+4.19%)
Sep 01, 2010 10.54 10.84 10.46 10.83 1,009,331 +0.47(+4.53%)
Aug 31, 2010 10.34 10.47 10.26 10.36 466,587 -0.02(-0.15%)
Aug 30, 2010 10.58 10.69 10.38 10.38 507,307 -0.27(-2.57%)
Aug 27, 2010 10.39 10.66 10.22 10.65 638,706 +0.40(+3.89%)
Aug 26, 2010 10.29 10.48 10.26 10.26 412,708 -0.01(-0.08%)
Aug 25, 2010 9.982 10.33 9.942 10.26 548,257 +0.19(+1.86%)
Aug 24, 2010 10.15 10.18 9.942 10.08 763,484 -0.20(-1.98%)
Aug 23, 2010 10.40 10.47 10.26 10.28 455,137 -0.13(-1.20%)
Aug 20, 2010 10.50 10.69 10.17 10.40 1,260,502 -0.16(-1.55%)
Aug 19, 2010 10.76 10.87 10.47 10.57 515,540 -0.23(-2.10%)
Aug 18, 2010 10.54 11.01 10.52 10.80 544,850 +0.25(+2.37%)
Aug 17, 2010 10.41 10.65 10.30 10.54 433,437 +0.26(+2.51%)
Aug 16, 2010 10.18 10.36 10.17 10.29 409,401 +0.03(+0.31%)
Aug 13, 2010 10.50 10.50 10.26 10.26 317,135 -0.31(-2.96%)
Aug 12, 2010 10.36 10.59 10.30 10.57 642,574 +0.03(+0.30%)
Aug 11, 2010 10.79 10.88 10.48 10.54 682,026 -0.43(-3.92%)
Aug 10, 2010 11.17 11.27 10.90 10.97 628,228 -0.37(-3.24%)
Aug 09, 2010 11.12 11.34 11.10 11.33 1,016,984 +0.22(+1.97%)
Aug 06, 2010 10.80 11.14 10.80 11.12 960,735 +0.16(+1.50%)
Aug 05, 2010 10.72 11.11 10.66 10.95 1,689,984 +0.13(+1.23%)
Aug 04, 2010 10.87 10.98 10.70 10.82 1,050,962 +0.05(+0.44%)
Aug 03, 2010 10.80 11.14 10.76 10.77 2,768,670 +0.05(+0.51%)
Aug 02, 2010 10.66 10.84 10.51 10.72 1,589,410 +0.17(+1.63%)
Jul 30, 2010 10.26 10.64 10.24 10.54 734,396 +0.13(+1.20%)
Jul 29, 2010 10.72 10.72 10.27 10.42 690,210 -0.21(-1.99%)
Jul 28, 2010 10.73 10.94 10.56 10.63 525,931 -0.15(-1.38%)
Jul 27, 2010 10.97 11.01 10.74 10.78 601,056 -0.09(-0.79%)
Jul 26, 2010 10.73 11.05 10.65 10.87 745,458 +0.20(+1.83%)
Jul 23, 2010 10.54 10.69 10.36 10.67 664,134 +0.06(+0.59%)
Jul 22, 2010 10.16 10.65 10.16 10.61 900,749 +0.59(+5.94%)
Jul 21, 2010 10.18 10.36 9.989 10.01 996,165 -0.12(-1.16%)
Jul 20, 2010 9.762 10.13 9.708 10.13 695,303 +0.24(+2.45%)
Jul 19, 2010 9.911 9.974 9.731 9.888 452,853 +0.02(+0.16%)
Jul 16, 2010 10.30 10.37 9.802 9.872 787,552 -0.52(-5.04%)
Jul 15, 2010 10.46 10.46 10.20 10.40 498,062 -0.09(-0.82%)
Jul 14, 2010 10.44 10.55 10.28 10.48 656,561 +0.03(+0.30%)
Jul 13, 2010 10.12 10.52 10.08 10.45 1,118,889 +0.48(+4.78%)
Jul 12, 2010 10.05 10.15 9.849 9.974 416,408 -0.08(-0.78%)
Jul 09, 2010 9.872 10.07 9.825 10.05 409,355 +0.19(+1.90%)
Jul 08, 2010 9.825 9.942 9.653 9.864 600,222 +0.13(+1.37%)
Jul 07, 2010 9.410 9.770 9.340 9.731 922,498 +0.31(+3.24%)
Jul 06, 2010 9.872 9.927 9.371 9.426 1,159,762 -0.35(-3.60%)
Jul 02, 2010 9.888 9.888 9.676 9.778 837,969 -0.08(-0.79%)
Jul 01, 2010 9.856 10.01 9.610 9.856 1,187,919 -0.02(-0.16%)
Jun 30, 2010 9.903 10.11 9.786 9.872 775,522 +0.02(+0.24%)
Jun 29, 2010 10.12 10.16 9.778 9.849 1,355,117 -0.59(-5.62%)
Jun 25, 2010 10.40 10.52 10.26 10.44 2,185,492 +0.08(+0.76%)
Jun 24, 2010 10.68 10.82 10.35 10.36 1,372,366 -0.41(-3.85%)
Jun 23, 2010 10.71 10.89 10.58 10.77 785,760 +0.01(+0.07%)
Jun 22, 2010 11.15 11.25 10.72 10.76 719,672 -0.36(-3.23%)
Jun 21, 2010 11.62 11.62 11.01 11.12 641,240 -0.38(-3.33%)
Jun 18, 2010 11.44 11.57 11.05 11.51 944,779 +0.13(+1.17%)
Jun 17, 2010 11.43 11.48 11.22 11.37 544,708 +0.02(+0.21%)
Jun 16, 2010 11.20 11.48 11.16 11.35 606,817 +0.05(+0.49%)
Jun 15, 2010 11.18 11.37 11.02 11.30 387,110 +0.24(+2.19%)
Jun 14, 2010 10.99 11.19 10.93 11.05 446,194 +0.13(+1.14%)
Jun 11, 2010 10.74 10.94 10.74 10.93 940,664 +0.06(+0.58%)
Jun 10, 2010 11.09 11.09 10.71 10.87 908,282 -0.04(-0.36%)
Jun 09, 2010 10.95 11.29 10.79 10.90 842,369 +0.09(+0.87%)
Jun 08, 2010 10.87 10.96 10.57 10.81 714,735 -0.02(-0.22%)
Jun 07, 2010 11.18 11.26 10.80 10.83 998,692 -0.31(-2.81%)
Jun 04, 2010 11.45 11.59 11.13 11.15 1,023,037 -0.60(-5.13%)
Jun 03, 2010 11.52 11.83 11.46 11.75 1,310,822 +0.17(+1.49%)
Jun 02, 2010 11.33 11.58 11.08 11.58 1,140,808 +0.38(+3.42%)
Jun 01, 2010 11.30 11.39 11.05 11.19 1,477,001 -0.23(-1.99%)
May 28, 2010 11.62 11.69 11.21 11.42 881,762 -0.20(-1.68%)
May 27, 2010 11.40 11.65 11.18 11.62 1,137,084 +0.46(+4.14%)
May 26, 2010 11.16 11.51 11.15 11.15 1,400,075 +0.03(+0.28%)
May 25, 2010 10.68 11.23 10.63 11.12 1,600,624 +0.27(+2.45%)
May 24, 2010 10.81 11.12 10.75 10.86 980,659 -0.04(-0.36%)
May 21, 2010 10.78 11.11 10.48 10.90 1,710,759 -0.06(-0.57%)
May 20, 2010 10.99 11.29 10.90 10.96 1,385,039 -0.44(-3.84%)
May 19, 2010 11.41 11.55 11.22 11.40 811,097 -0.05(-0.41%)
May 18, 2010 11.73 11.78 11.33 11.44 1,026,461 -0.14(-1.22%)
May 17, 2010 11.62 11.70 11.20 11.59 895,182 +0.04(+0.34%)
May 14, 2010 11.77 11.80 11.35 11.55 961,925 -0.28(-2.38%)
May 13, 2010 11.68 11.96 11.55 11.83 1,190,560 +0.09(+0.73%)
May 12, 2010 11.49 11.80 11.48 11.74 899,899 +0.24(+2.11%)
May 11, 2010 11.54 11.66 11.16 11.50 1,056,761 +0.20(+1.73%)
May 10, 2010 11.20 11.51 11.01 11.30 1,091,123 +0.62(+5.78%)
May 07, 2010 10.86 11.04 10.54 10.69 976,995 -0.28(-2.57%)
May 06, 2010 11.40 11.59 10.58 10.97 1,372,699 -0.44(-3.84%)
May 05, 2010 11.66 11.87 11.33 11.41 1,153,852 -0.10(-0.88%)
May 04, 2010 11.38 11.56 11.05 11.51 2,010,534 -0.53(-4.42%)
May 03, 2010 11.59 12.06 11.58 12.04 1,946,808 +0.48(+4.13%)
Apr 30, 2010 11.99 12.25 11.55 11.56 1,213,558 -0.39(-3.27%)
Apr 29, 2010 11.44 11.95 11.44 11.95 1,824,539 +0.56(+4.87%)
Apr 28, 2010 12.02 12.02 10.97 11.40 3,429,367 -0.75(-6.18%)
Apr 27, 2010 12.30 12.53 12.06 12.15 1,065,208 -0.16(-1.33%)
Apr 26, 2010 12.51 12.63 12.31 12.31 869,889 -0.17(-1.38%)
Apr 23, 2010 12.57 12.59 12.34 12.48 598,159 -0.13(-1.05%)
Apr 22, 2010 12.22 12.67 12.07 12.62 1,426,945 +0.28(+2.28%)
Apr 21, 2010 12.24 12.34 12.06 12.34 1,205,233 +0.11(+0.90%)
Apr 20, 2010 11.92 12.24 11.92 12.23 919,355 +0.31(+2.63%)
Apr 19, 2010 12.06 12.17 11.74 11.91 936,177 -0.15(-1.23%)
Apr 16, 2010 12.09 12.17 11.86 12.06 952,078 -0.09(-0.71%)
Apr 15, 2010 11.77 12.17 11.76 12.15 1,303,667 +0.35(+2.98%)
Apr 14, 2010 11.95 11.97 11.71 11.80 734,683 -0.07(-0.59%)
Apr 13, 2010 11.76 11.87 11.59 11.87 755,227 +0.13(+1.07%)
Apr 12, 2010 11.83 11.95 11.71 11.74 1,000,427 -0.01(-0.07%)
Apr 09, 2010 11.77 11.85 11.64 11.75 1,197,355 -0.05(-0.46%)
Apr 08, 2010 11.35 11.83 11.26 11.80 1,977,436 +0.45(+4.00%)
Apr 07, 2010 11.01 11.35 10.97 11.35 1,458,560 +0.29(+2.62%)
Apr 06, 2010 11.08 11.11 10.97 11.06 443,289 -0.04(-0.35%)
Apr 05, 2010 10.98 11.10 10.90 11.10 949,594 +0.21(+1.94%)
Apr 01, 2010 10.93 10.89 10.89 10.89 518,375 +0.02(+0.22%)
Mar 31, 2010 10.99 11.10 10.87 10.87 812,578 -0.13(-1.21%)
Mar 30, 2010 10.99 11.08 10.90 11.00 418,247 +0.05(+0.50%)
Mar 29, 2010 11.00 11.05 10.85 10.94 428,700 -0.05(-0.50%)
Mar 26, 2010 11.09 11.26 10.90 11.00 626,339 -0.09(-0.85%)
Mar 25, 2010 11.16 11.31 11.06 11.09 1,073,526 -0.05(-0.42%)
Mar 24, 2010 11.07 11.15 11.05 11.14 1,070,057 +0.00(+0.00%)
Mar 23, 2010 11.09 11.15 10.96 11.14 841,630 +0.06(+0.57%)
Mar 22, 2010 10.96 11.15 10.92 11.08 938,754 +0.09(+0.78%)
Mar 19, 2010 11.04 11.11 10.88 10.99 1,726,391 +0.01(+0.07%)
Mar 18, 2010 10.80 11.06 10.80 10.98 721,105 +0.16(+1.44%)
Mar 17, 2010 10.72 10.87 10.58 10.83 729,256 +0.16(+1.47%)
Mar 16, 2010 10.94 10.95 10.62 10.67 1,486,395 -0.22(-2.01%)
Mar 15, 2010 10.78 11.08 10.74 10.89 1,317,833 -0.18(-1.63%)
Mar 12, 2010 11.12 11.13 10.97 11.07 975,796 -0.01(-0.07%)
Mar 11, 2010 10.90 11.12 10.84 11.08 1,365,403 +0.12(+1.07%)
Mar 10, 2010 11.01 11.06 10.85 10.96 1,921,167 -0.02(-0.21%)
Mar 09, 2010 11.05 11.23 10.94 10.98 2,217,343 -0.11(-0.99%)
Mar 08, 2010 11.07 11.11 10.91 11.09 2,257,041 +0.04(+0.35%)
Mar 05, 2010 10.83 11.05 10.72 11.05 1,868,739 +0.23(+2.17%)
Mar 04, 2010 10.89 10.91 10.68 10.82 967,581 +0.06(+0.58%)
Mar 03, 2010 10.65 10.88 10.60 10.76 2,063,236 +0.09(+0.88%)
Mar 02, 2010 10.64 10.83 10.60 10.66 1,421,466 +0.06(+0.59%)
Mar 01, 2010 10.53 10.64 10.44 10.60 1,711,351 +0.09(+0.89%)
Feb 26, 2010 10.65 10.70 10.44 10.51 1,422,910 -0.16(-1.54%)
Feb 25, 2010 10.76 10.82 10.65 10.67 1,058,929 -0.23(-2.08%)
Feb 24, 2010 10.87 11.03 10.69 10.90 2,044,451 +0.05(+0.51%)
Feb 23, 2010 10.53 11.14 10.29 10.84 5,034,456 +0.67(+6.62%)
Feb 22, 2010 10.33 10.36 10.14 10.17 1,677,495 -0.05(-0.46%)
Feb 19, 2010 10.11 10.24 10.05 10.22 1,278,633 +0.10(+1.01%)
Feb 18, 2010 10.20 10.24 10.10 10.11 586,528 -0.08(-0.77%)
Feb 17, 2010 10.29 10.40 10.14 10.19 1,212,065 -0.09(-0.91%)
Feb 16, 2010 9.864 10.33 9.833 10.29 1,620,299 +0.45(+4.53%)
Feb 12, 2010 9.590 9.841 9.841 9.841 914,028 +0.15(+1.53%)
Feb 11, 2010 9.676 9.708 9.528 9.692 1,036,003 +0.02(+0.24%)
Feb 10, 2010 9.669 9.723 9.551 9.669 809,352 +0.00(+0.00%)
Feb 09, 2010 9.653 9.700 9.410 9.669 1,724,482 +0.20(+2.06%)
Feb 08, 2010 9.551 9.700 9.450 9.473 840,876 -0.05(-0.57%)
Feb 05, 2010 9.379 9.583 9.231 9.528 2,510,141 +0.38(+4.10%)
Feb 04, 2010 9.191 9.277 9.098 9.152 922,847 -0.12(-1.27%)
Feb 03, 2010 9.434 9.497 9.246 9.270 923,667 -0.23(-2.39%)
Feb 02, 2010 9.364 9.551 9.277 9.497 1,491,267 +0.10(+1.08%)
Feb 01, 2010 9.098 9.410 9.012 9.395 1,700,487 +0.30(+3.27%)
Jan 29, 2010 9.137 9.191 9.051 9.098 1,200,950 +0.02(+0.17%)
Jan 28, 2010 9.019 9.231 8.980 9.082 1,822,374 -0.21(-2.27%)
Jan 27, 2010 9.129 9.301 9.129 9.293 935,472 +0.10(+1.11%)
Jan 26, 2010 9.137 9.262 9.129 9.191 995,131 +0.00(+0.00%)
Jan 25, 2010 9.293 9.293 9.160 9.191 1,649,882 -0.05(-0.51%)
Jan 22, 2010 9.238 9.348 9.129 9.238 1,713,113 +0.00(+0.00%)
Jan 21, 2010 9.098 9.277 9.098 9.238 1,797,310 +0.16(+1.81%)
Jan 20, 2010 8.910 9.090 8.839 9.074 1,442,371 +0.13(+1.49%)
Jan 19, 2010 8.839 8.949 8.800 8.941 763,960 +0.13(+1.42%)
Jan 15, 2010 8.879 8.816 8.816 8.816 755,000 -0.05(-0.53%)
Jan 14, 2010 8.480 9.019 8.425 8.863 2,533,318 +0.38(+4.52%)
Jan 13, 2010 8.323 8.511 8.285 8.480 663,116 +0.16(+1.88%)
Jan 12, 2010 8.323 8.456 8.276 8.323 2,480,103 -0.02(-0.28%)
Jan 11, 2010 8.652 8.652 8.261 8.347 1,695,854 -0.24(-2.82%)
Jan 08, 2010 8.597 8.620 8.472 8.589 1,297,994 -0.05(-0.63%)
Jan 07, 2010 8.738 8.761 8.573 8.644 1,060,560 -0.08(-0.90%)
Jan 06, 2010 8.980 9.058 8.683 8.722 1,467,746 -0.31(-3.38%)
Jan 05, 2010 8.855 9.332 8.691 9.027 1,722,057 +0.19(+2.12%)
Jan 04, 2010 8.910 8.910 8.789 8.839 1,679,422 +0.05(+0.62%)
Dec 31, 2009 8.894 8.785 8.785 8.785 359,986 -0.09(-0.97%)
Dec 30, 2009 9.051 9.051 8.785 8.871 526,225 -0.19(-2.07%)
Dec 29, 2009 9.098 9.176 9.051 9.058 666,563 -0.02(-0.17%)
Dec 28, 2009 9.231 9.262 9.027 9.074 282,418 -0.18(-1.94%)
Dec 24, 2009 9.270 9.270 9.160 9.254 176,089 +0.04(+0.42%)
Dec 23, 2009 8.996 9.223 8.988 9.215 545,580 +0.22(+2.43%)
Dec 22, 2009 8.957 8.996 8.847 8.996 618,178 +0.05(+0.52%)
Dec 21, 2009 8.925 8.957 8.816 8.949 760,912 +0.04(+0.44%)
Dec 18, 2009 8.503 8.910 8.394 8.910 2,045,707 +0.49(+5.86%)
Dec 17, 2009 8.542 8.573 8.335 8.417 750,701 -0.20(-2.27%)
Dec 16, 2009 8.573 8.746 8.558 8.613 762,832 +0.05(+0.55%)
Dec 15, 2009 8.534 8.644 8.448 8.566 684,061 -0.01(-0.09%)
Dec 14, 2009 8.465 8.581 8.323 8.573 383,611 +0.10(+1.20%)
Dec 11, 2009 8.425 8.503 8.370 8.472 310,534 +0.06(+0.74%)
Dec 10, 2009 8.237 8.542 8.112 8.409 962,533 +0.16(+1.90%)
Dec 09, 2009 8.253 8.433 8.135 8.253 463,261 +0.02(+0.29%)
Dec 08, 2009 8.339 8.339 8.175 8.229 584,675 -0.18(-2.14%)
Dec 07, 2009 8.354 8.527 8.323 8.409 792,447 +0.05(+0.56%)
Dec 04, 2009 8.182 8.425 8.096 8.362 1,787,804 +0.33(+4.09%)
Dec 03, 2009 8.237 8.315 8.026 8.034 1,034,373 -0.20(-2.47%)
Dec 02, 2009 8.128 8.323 8.120 8.237 1,019,693 +0.13(+1.54%)
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.