Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 11.61 11.86 11.55 11.79 2,290,467 +0.00(+0.00%)
Apr 27, 2006 11.50 11.86 11.47 11.79 981,198 +0.19(+1.61%)
Apr 26, 2006 11.75 11.76 11.54 11.60 672,607 -0.14(-1.20%)
Apr 25, 2006 11.72 11.86 11.51 11.74 800,929 -0.04(-0.33%)
Apr 24, 2006 11.90 11.98 11.71 11.78 571,632 -0.19(-1.57%)
Apr 21, 2006 12.11 12.41 11.86 11.96 726,667 -0.29(-2.36%)
Apr 20, 2006 12.29 12.29 12.15 12.25 237,026 -0.02(-0.19%)
Apr 19, 2006 12.11 12.32 12.08 12.28 429,505 +0.14(+1.16%)
Apr 18, 2006 12.10 12.17 11.93 12.14 394,948 +0.04(+0.32%)
Apr 17, 2006 12.18 12.32 11.93 12.10 383,754 -0.10(-0.83%)
Apr 13, 2006 12.09 12.28 11.97 12.20 449,987 +0.10(+0.84%)
Apr 12, 2006 12.10 12.16 11.94 12.10 351,776 +0.00(+0.00%)
Apr 11, 2006 12.36 12.41 12.06 12.10 511,135 -0.28(-2.27%)
Apr 10, 2006 12.56 12.56 12.29 12.38 298,295 -0.17(-1.37%)
Apr 07, 2006 12.72 12.84 12.36 12.55 491,595 -0.13(-1.05%)
Apr 06, 2006 12.97 13.03 12.49 12.68 506,798 -0.21(-1.63%)
Apr 05, 2006 13.05 13.08 12.78 12.89 275,485 -0.18(-1.37%)
Apr 04, 2006 12.96 13.15 12.88 13.07 373,055 -0.01(-0.06%)
Apr 03, 2006 13.34 13.46 13.02 13.08 510,915 -0.26(-1.93%)
Mar 31, 2006 13.15 13.38 13.11 13.34 1,080,946 +0.22(+1.67%)
Mar 30, 2006 13.17 13.42 13.03 13.12 656,961 -0.03(-0.24%)
Mar 29, 2006 13.07 13.26 13.01 13.15 829,051 +0.12(+0.90%)
Mar 28, 2006 12.72 13.07 12.69 13.03 1,131,714 +0.38(+3.02%)
Mar 27, 2006 12.82 12.82 12.50 12.65 361,948 -0.16(-1.22%)
Mar 24, 2006 12.95 12.96 12.41 12.81 378,957 -0.15(-1.14%)
Mar 23, 2006 13.11 13.18 12.51 12.96 705,577 -0.23(-1.78%)
Mar 22, 2006 12.88 13.26 12.74 13.19 682,514 +0.35(+2.74%)
Mar 21, 2006 12.47 13.08 12.46 12.84 1,442,071 +0.37(+3.01%)
Mar 20, 2006 12.37 12.47 12.17 12.46 305,573 +0.16(+1.33%)
Mar 17, 2006 12.27 12.34 12.10 12.30 479,066 +0.07(+0.57%)
Mar 16, 2006 12.21 12.25 12.10 12.23 320,386 +0.07(+0.58%)
Mar 15, 2006 12.16 12.33 12.04 12.16 199,415 +0.02(+0.19%)
Mar 14, 2006 12.07 12.25 12.00 12.14 165,982 +0.04(+0.32%)
Mar 13, 2006 12.24 12.29 12.03 12.10 336,331 -0.16(-1.34%)
Mar 10, 2006 12.34 12.40 12.12 12.26 223,056 +0.00(+0.00%)
Mar 09, 2006 12.21 12.40 12.10 12.26 641,532 +0.12(+1.03%)
Mar 08, 2006 11.94 12.18 11.75 12.14 562,778 +0.11(+0.91%)
Mar 07, 2006 12.27 12.27 11.95 12.03 380,605 -0.18(-1.47%)
Mar 06, 2006 12.03 12.23 11.87 12.21 496,320 +0.27(+2.29%)
Mar 03, 2006 12.02 12.03 11.88 11.93 465,242 -0.07(-0.58%)
Mar 02, 2006 12.00 12.03 11.93 12.00 362,481 +0.10(+0.85%)
Mar 01, 2006 11.82 12.04 11.72 11.90 510,250 -0.08(-0.65%)
Feb 28, 2006 12.04 12.07 11.81 11.98 316,706 -0.05(-0.45%)
Feb 27, 2006 12.11 12.28 11.93 12.04 518,453 -0.12(-0.96%)
Feb 24, 2006 12.40 12.42 12.05 12.15 550,623 -0.13(-1.08%)
Feb 23, 2006 12.68 12.68 12.19 12.29 1,035,452 -0.36(-2.84%)
Feb 22, 2006 12.37 12.80 12.00 12.64 1,303,589 +0.20(+1.63%)
Feb 21, 2006 13.07 13.08 12.39 12.44 1,627,664 +0.35(+2.90%)
Feb 17, 2006 12.27 12.28 12.02 12.09 363,513 -0.09(-0.77%)
Feb 16, 2006 12.15 12.25 12.04 12.18 243,306 +0.15(+1.23%)
Feb 15, 2006 12.10 12.29 11.90 12.04 385,949 -0.14(-1.15%)
Feb 14, 2006 12.25 12.54 11.88 12.18 772,816 -0.10(-0.83%)
Feb 13, 2006 12.43 12.48 12.17 12.28 350,684 -0.09(-0.69%)
Feb 10, 2006 12.56 12.64 12.28 12.36 408,536 -0.20(-1.55%)
Feb 09, 2006 12.60 12.78 12.50 12.56 658,049 +0.03(+0.25%)
Feb 08, 2006 12.68 12.72 12.49 12.53 645,378 -0.14(-1.11%)
Feb 07, 2006 12.92 12.99 12.50 12.67 4,220,228 +0.56(+4.64%)
Feb 06, 2006 11.64 12.17 11.28 12.11 1,057,240 +0.55(+4.73%)
Feb 03, 2006 11.20 11.57 11.18 11.56 401,702 +0.24(+2.14%)
Feb 02, 2006 11.66 11.75 11.11 11.32 459,375 -0.39(-3.33%)
Feb 01, 2006 12.06 12.08 11.57 11.71 517,781 -0.40(-3.29%)
Jan 31, 2006 12.11 12.18 11.93 12.11 507,348 +0.09(+0.78%)
Jan 30, 2006 11.93 12.12 11.82 12.01 226,388 +0.12(+1.05%)
Jan 27, 2006 11.80 12.07 11.59 11.89 525,282 +0.14(+1.20%)
Jan 26, 2006 11.87 11.99 11.71 11.75 522,018 +0.00(+0.00%)
Jan 25, 2006 11.80 12.10 11.57 11.75 789,914 +0.04(+0.33%)
Jan 24, 2006 11.59 11.82 11.51 11.71 493,514 +0.17(+1.49%)
Jan 23, 2006 11.68 11.77 11.43 11.54 355,704 -0.06(-0.54%)
Jan 20, 2006 11.32 11.78 11.24 11.60 886,059 +0.36(+3.20%)
Jan 19, 2006 10.85 11.31 10.82 11.24 685,725 +0.47(+4.35%)
Jan 18, 2006 10.83 11.20 10.47 10.77 828,508 -0.15(-1.36%)
Jan 17, 2006 11.01 11.18 10.85 10.92 465,830 -0.15(-1.34%)
Jan 13, 2006 11.25 11.31 11.07 11.07 244,796 -0.23(-2.07%)
Jan 12, 2006 11.22 11.77 11.22 11.30 731,073 +0.08(+0.70%)
Jan 11, 2006 10.81 11.31 10.62 11.22 1,032,308 +0.44(+4.13%)
Jan 10, 2006 11.24 11.28 10.75 10.78 1,116,591 -0.46(-4.10%)
Jan 09, 2006 11.39 11.67 11.12 11.24 633,867 -0.15(-1.30%)
Jan 06, 2006 11.75 11.79 11.39 11.39 229,302 -0.21(-1.82%)
Jan 05, 2006 11.94 11.94 11.52 11.60 327,457 -0.32(-2.68%)
Jan 04, 2006 11.81 12.04 11.71 11.92 240,000 +0.02(+0.13%)
Jan 03, 2006 11.71 12.02 11.39 11.90 792,409 -0.23(-1.93%)
Dec 30, 2005 12.27 12.39 12.07 12.14 399,084 -0.23(-1.89%)
Dec 29, 2005 12.46 12.46 12.15 12.37 361,809 -0.03(-0.25%)
Dec 28, 2005 12.45 12.49 12.33 12.40 370,661 +0.05(+0.38%)
Dec 27, 2005 12.49 12.53 12.00 12.36 338,887 -0.24(-1.92%)
Dec 23, 2005 12.49 12.68 12.44 12.60 221,383 +0.10(+0.81%)
Dec 22, 2005 12.39 12.61 12.33 12.50 161,953 +0.15(+1.20%)
Dec 21, 2005 12.04 12.39 12.04 12.35 275,595 +0.32(+2.66%)
Dec 20, 2005 12.00 12.22 12.00 12.03 367,730 +0.02(+0.13%)
Dec 19, 2005 12.29 12.49 11.88 12.01 399,815 -0.29(-2.35%)
Dec 16, 2005 12.14 12.45 12.14 12.30 850,863 +0.25(+2.07%)
Dec 15, 2005 12.37 12.37 11.96 12.05 434,594 -0.26(-2.09%)
Dec 14, 2005 12.14 12.39 12.10 12.31 369,235 +0.18(+1.48%)
Dec 13, 2005 12.17 12.26 11.91 12.13 726,146 +0.07(+0.58%)
Dec 12, 2005 12.14 12.16 11.99 12.06 1,131,037 -0.05(-0.45%)
Dec 09, 2005 12.14 12.19 12.09 12.11 621,959 -0.01(-0.06%)
Dec 08, 2005 12.25 12.25 11.99 12.12 659,619 -0.02(-0.13%)
Dec 07, 2005 12.10 12.33 12.06 12.14 819,413 +0.04(+0.32%)
Dec 06, 2005 11.94 12.19 11.94 12.10 395,630 +0.19(+1.57%)
Dec 05, 2005 11.93 12.02 11.86 11.91 158,221 -0.02(-0.20%)
Dec 02, 2005 11.72 12.34 11.71 11.93 300,380 +0.00(+0.00%)
Dec 01, 2005 11.86 12.00 11.79 11.93 317,272 +0.14(+1.19%)
Nov 30, 2005 11.88 12.07 11.71 11.79 361,465 -0.08(-0.66%)
Nov 29, 2005 11.99 12.00 11.79 11.87 149,241 -0.05(-0.46%)
Nov 28, 2005 12.10 12.25 11.87 11.93 140,770 -0.25(-2.05%)
Nov 25, 2005 12.02 12.25 11.97 12.18 123,363 +0.03(+0.26%)
Nov 23, 2005 12.20 12.32 11.70 12.14 264,214 -0.07(-0.58%)
Nov 22, 2005 11.90 12.39 11.90 12.21 607,273 +0.28(+2.35%)
Nov 21, 2005 11.72 11.99 11.59 11.93 653,419 +0.21(+1.80%)
Nov 18, 2005 12.14 12.14 11.60 11.72 600,895 -0.26(-2.15%)
Nov 17, 2005 11.81 12.02 11.72 11.98 372,159 +0.21(+1.79%)
Nov 16, 2005 11.85 12.03 11.72 11.77 229,874 -0.22(-1.82%)
Nov 15, 2005 12.11 12.11 11.76 11.99 404,644 -0.12(-1.03%)
Nov 14, 2005 12.15 12.19 11.86 12.11 296,701 +0.05(+0.45%)
Nov 11, 2005 12.04 12.14 11.81 12.06 561,978 +0.17(+1.44%)
Nov 10, 2005 12.10 12.18 11.75 11.89 603,616 -0.37(-2.99%)
Nov 09, 2005 12.38 12.53 12.07 12.25 467,347 -0.01(-0.06%)
Nov 08, 2005 12.87 12.87 12.15 12.26 1,315,296 -0.46(-3.62%)
Nov 07, 2005 13.27 13.27 12.57 12.72 300,629 -0.46(-3.49%)
Nov 04, 2005 13.14 13.24 12.95 13.18 434,030 +0.11(+0.84%)
Nov 03, 2005 12.98 13.14 12.81 13.07 466,553 +0.23(+1.76%)
Nov 02, 2005 12.11 12.98 12.11 12.85 918,516 +0.73(+6.06%)
Nov 01, 2005 12.21 12.32 11.90 12.11 295,285 -0.17(-1.40%)
Oct 31, 2005 11.87 12.49 11.87 12.29 627,742 +0.44(+3.76%)
Oct 28, 2005 11.72 11.92 11.67 11.84 359,649 +0.18(+1.54%)
Oct 27, 2005 11.84 11.84 11.60 11.66 456,424 -0.13(-1.13%)
Oct 26, 2005 11.96 12.22 11.71 11.79 483,032 -0.28(-2.33%)
Oct 25, 2005 12.29 12.46 11.78 12.07 557,079 -0.22(-1.78%)
Oct 24, 2005 12.37 12.94 12.03 12.29 483,304 -0.08(-0.63%)
Oct 21, 2005 11.60 12.39 11.60 12.37 1,076,052 +0.69(+5.88%)
Oct 20, 2005 11.15 11.79 11.04 11.68 1,235,619 +0.57(+5.13%)
Oct 19, 2005 10.83 11.15 10.71 11.11 956,239 +0.22(+2.01%)
Oct 18, 2005 10.88 10.91 10.70 10.90 911,275 +0.01(+0.07%)
Oct 17, 2005 10.99 10.99 10.82 10.89 1,189,896 -0.12(-1.13%)
Oct 14, 2005 11.06 11.12 10.93 11.01 181,720 +0.01(+0.07%)
Oct 13, 2005 10.97 11.16 10.92 11.01 490,558 -0.02(-0.14%)
Oct 12, 2005 10.93 11.20 10.89 11.02 597,490 +0.03(+0.28%)
Oct 11, 2005 11.25 11.25 10.90 10.99 674,776 -0.15(-1.33%)
Oct 10, 2005 11.32 11.32 11.07 11.14 371,966 -0.15(-1.31%)
Oct 07, 2005 11.16 12.02 11.01 11.29 532,407 +0.24(+2.19%)
Oct 06, 2005 10.93 11.32 10.89 11.04 318,498 +0.09(+0.78%)
Oct 05, 2005 10.84 11.13 10.69 10.96 691,780 +0.06(+0.57%)
Oct 04, 2005 11.25 11.25 10.82 10.90 930,085 -0.27(-2.38%)
Oct 03, 2005 11.71 11.72 11.15 11.16 396,003 -0.47(-4.03%)
Sep 30, 2005 11.35 11.67 11.19 11.63 407,087 +0.27(+2.34%)
Sep 29, 2005 11.11 11.36 10.90 11.36 772,539 +0.26(+2.32%)
Sep 28, 2005 11.48 11.58 10.76 11.11 889,280 -0.37(-3.20%)
Sep 27, 2005 11.79 11.82 11.16 11.47 483,200 -0.29(-2.46%)
Sep 26, 2005 11.90 12.00 11.57 11.76 1,279,269 +6.30(+115.21%)
Sep 23, 2005 5.465 5.551 5.278 5.465 903,787 +0.17(+3.21%)
Sep 22, 2005 5.296 5.422 5.171 5.296 2,049,622 -0.09(-1.67%)
Sep 21, 2005 5.555 5.559 5.303 5.385 1,385,742 -0.20(-3.66%)
Sep 20, 2005 6.137 6.144 5.547 5.590 2,471,003 -0.53(-8.67%)
Sep 19, 2005 6.201 6.263 6.103 6.121 352,171 -0.10(-1.60%)
Sep 16, 2005 6.232 6.254 6.133 6.221 817,111 +0.03(+0.41%)
Sep 15, 2005 6.263 6.308 6.170 6.195 378,895 -0.05(-0.81%)
Sep 14, 2005 6.275 6.320 6.209 6.246 421,270 -0.01(-0.16%)
Sep 13, 2005 6.371 6.377 6.246 6.256 369,767 -0.10(-1.57%)
Sep 12, 2005 6.322 6.383 6.312 6.355 257,154 +0.01(+0.18%)
Sep 09, 2005 6.336 6.367 6.301 6.343 313,216 -0.01(-0.12%)
Sep 08, 2005 6.365 6.406 6.322 6.351 607,949 +0.00(+0.03%)
Sep 07, 2005 6.232 6.486 6.232 6.349 1,258,395 +0.11(+1.75%)
Sep 06, 2005 6.195 6.267 6.146 6.240 1,250,689 +0.08(+1.23%)
Sep 02, 2005 6.219 6.262 6.146 6.164 276,903 -0.04(-0.63%)
Sep 01, 2005 6.408 6.429 6.146 6.203 794,241 -0.24(-3.72%)
Aug 31, 2005 6.488 6.533 6.390 6.443 352,645 -0.00(-0.03%)
Aug 30, 2005 6.459 6.517 6.412 6.445 593,615 -0.02(-0.27%)
Aug 29, 2005 6.418 6.498 6.383 6.463 579,155 +0.04(+0.70%)
Aug 26, 2005 6.451 6.537 6.386 6.418 470,403 -0.03(-0.51%)
Aug 25, 2005 6.402 6.464 6.342 6.451 708,798 +0.05(+0.76%)
Aug 24, 2005 6.572 6.601 6.363 6.402 1,488,905 -0.36(-5.36%)
Aug 23, 2005 6.911 6.941 6.710 6.765 646,263 +0.05(+0.78%)
Aug 22, 2005 6.921 6.944 6.601 6.712 640,774 -0.19(-2.77%)
Aug 19, 2005 6.999 7.103 6.878 6.903 469,670 -0.03(-0.48%)
Aug 18, 2005 6.921 6.944 6.878 6.937 232,506 +0.01(+0.11%)
Aug 17, 2005 6.863 7.034 6.863 6.929 160,364 +0.04(+0.59%)
Aug 16, 2005 7.073 7.085 6.859 6.888 335,176 -0.17(-2.38%)
Aug 15, 2005 7.177 7.177 6.777 7.056 591,667 -0.09(-1.28%)
Aug 12, 2005 7.247 7.247 6.987 7.147 298,917 -0.13(-1.85%)
Aug 11, 2005 7.188 7.294 7.048 7.282 214,481 +0.08(+1.08%)
Aug 10, 2005 7.259 7.298 7.073 7.204 146,455 -0.02(-0.22%)
Aug 09, 2005 7.013 7.393 7.013 7.220 377,180 +0.21(+3.04%)
Aug 08, 2005 6.829 7.044 6.829 7.007 281,418 +0.19(+2.75%)
Aug 05, 2005 7.151 7.229 6.792 6.820 252,670 -0.35(-4.87%)
Aug 04, 2005 7.264 7.298 7.106 7.169 230,696 -0.11(-1.55%)
Aug 03, 2005 7.463 7.463 7.206 7.282 324,565 -0.15(-2.05%)
Aug 02, 2005 7.423 7.460 7.382 7.434 154,076 +0.03(+0.37%)
Aug 01, 2005 7.354 7.430 7.286 7.407 167,859 +0.07(+0.90%)
Jul 29, 2005 7.309 7.364 7.278 7.341 202,643 +0.07(+0.97%)
Jul 28, 2005 7.196 7.337 7.157 7.270 175,057 +0.10(+1.39%)
Jul 27, 2005 7.259 7.259 7.050 7.171 262,123 -0.07(-1.02%)
Jul 26, 2005 7.110 7.317 7.103 7.245 274,651 +0.14(+2.01%)
Jul 25, 2005 7.171 7.212 7.089 7.103 159,934 -0.06(-0.87%)
Jul 22, 2005 7.073 7.183 7.000 7.165 328,542 +0.11(+1.55%)
Jul 21, 2005 7.255 7.255 7.026 7.056 261,702 -0.20(-2.72%)
Jul 20, 2005 7.134 7.276 7.085 7.253 181,894 +0.11(+1.50%)
Jul 19, 2005 7.173 7.276 7.136 7.145 356,314 -0.01(-0.14%)
Jul 18, 2005 7.077 7.202 7.067 7.155 447,633 +0.07(+0.94%)
Jul 15, 2005 6.956 7.114 6.956 7.089 308,419 +0.08(+1.09%)
Jul 14, 2005 7.024 7.052 6.841 7.013 343,368 +0.02(+0.22%)
Jul 13, 2005 7.071 7.145 6.925 6.997 302,297 -0.07(-0.99%)
Jul 12, 2005 7.138 7.138 7.013 7.067 190,527 -0.04(-0.49%)
Jul 11, 2005 7.046 7.233 7.028 7.103 368,545 +0.07(+0.94%)
Jul 08, 2005 7.034 7.038 6.839 7.036 350,169 +0.02(+0.25%)
Jul 07, 2005 6.956 7.050 6.829 7.019 359,686 +0.00(+0.03%)
Jul 06, 2005 7.097 7.114 6.956 7.017 356,060 -0.08(-1.13%)
Jul 05, 2005 6.857 7.140 6.831 7.097 995,008 +0.22(+3.15%)
Jul 01, 2005 6.771 6.911 6.767 6.880 499,426 +0.10(+1.47%)
Jun 30, 2005 6.829 6.829 6.771 6.781 1,272,488 +0.00(+0.00%)
Jun 29, 2005 6.944 6.964 6.781 6.781 2,472,690 -0.07(-1.00%)
Jun 28, 2005 6.585 6.927 6.585 6.849 688,236 +0.26(+3.97%)
Jun 27, 2005 6.544 6.613 6.478 6.587 465,135 +0.04(+0.66%)
Jun 24, 2005 6.429 6.554 6.293 6.544 2,386,429 +0.09(+1.42%)
Jun 23, 2005 6.414 6.589 6.414 6.453 260,785 -0.01(-0.15%)
Jun 22, 2005 6.517 6.595 6.377 6.463 347,563 -0.02(-0.36%)
Jun 21, 2005 6.404 6.556 6.390 6.486 170,399 +0.09(+1.40%)
Jun 20, 2005 6.287 6.425 6.211 6.396 217,746 +0.11(+1.74%)
Jun 17, 2005 6.308 6.320 6.117 6.287 523,728 +0.03(+0.47%)
Jun 16, 2005 6.275 6.353 6.209 6.258 383,458 -0.02(-0.28%)
Jun 15, 2005 6.535 6.537 6.176 6.275 762,302 -0.41(-6.13%)
Jun 14, 2005 6.740 6.747 6.541 6.685 165,656 -0.01(-0.20%)
Jun 13, 2005 6.390 6.769 6.390 6.699 272,337 +0.27(+4.25%)
Jun 10, 2005 6.410 6.451 6.377 6.425 156,995 +0.04(+0.64%)
Jun 09, 2005 6.263 6.457 6.148 6.384 579,039 +0.04(+0.71%)
Jun 08, 2005 6.254 6.381 6.240 6.340 132,746 +0.09(+1.40%)
Jun 07, 2005 6.400 6.410 6.092 6.252 206,079 -0.10(-1.57%)
Jun 06, 2005 6.144 6.470 6.144 6.351 292,004 +0.19(+3.01%)
Jun 03, 2005 6.088 6.224 6.070 6.166 302,200 +0.00(+0.06%)
Jun 02, 2005 5.988 6.166 5.971 6.162 142,235 +0.11(+1.77%)
Jun 01, 2005 6.029 6.062 5.959 6.055 157,276 +0.07(+1.21%)
May 31, 2005 6.084 6.090 5.961 5.982 192,462 -0.05(-0.84%)
May 27, 2005 5.869 6.076 5.869 6.033 138,921 +0.12(+2.11%)
May 26, 2005 6.012 6.012 5.824 5.909 120,318 -0.04(-0.72%)
May 25, 2005 6.035 6.035 5.922 5.951 251,017 -0.07(-1.20%)
May 24, 2005 5.906 6.029 5.832 6.023 176,298 +0.14(+2.39%)
May 23, 2005 5.879 5.910 5.762 5.883 107,544 +0.01(+0.10%)
May 20, 2005 5.852 5.881 5.715 5.877 263,050 +0.02(+0.40%)
May 19, 2005 5.822 5.879 5.822 5.854 1,936,387 -0.02(-0.40%)
May 18, 2005 5.727 6.010 5.643 5.877 387,958 +0.18(+3.12%)
May 17, 2005 5.659 5.821 5.596 5.700 437,170 +0.04(+0.76%)
May 16, 2005 5.561 5.659 5.561 5.657 103,841 +0.05(+0.83%)
May 13, 2005 5.686 5.686 5.501 5.610 423,131 -0.06(-1.10%)
May 12, 2005 5.678 5.780 5.616 5.672 94,255 -0.03(-0.48%)
May 11, 2005 5.780 5.799 5.536 5.700 389,649 -0.06(-1.02%)
May 10, 2005 5.854 5.902 5.659 5.758 1,230,633 +0.08(+1.41%)
May 09, 2005 5.707 5.756 5.620 5.678 401,283 +0.05(+0.97%)
May 06, 2005 5.659 5.690 5.456 5.623 346,446 +0.02(+0.31%)
May 05, 2005 5.616 5.801 5.536 5.606 496,679 +0.28(+5.32%)
May 04, 2005 5.325 5.422 5.313 5.323 452,258 +0.17(+3.33%)
May 03, 2005 5.161 5.222 5.136 5.151 138,032 -0.04(-0.75%)
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.