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 (%)
Jul 30, 2010 10.24 10.61 10.22 10.52 736,048 +0.12(+1.20%)
Jul 29, 2010 10.69 10.69 10.25 10.40 691,762 -0.21(-1.99%)
Jul 28, 2010 10.71 10.92 10.54 10.61 527,115 -0.15(-1.38%)
Jul 27, 2010 10.94 10.99 10.72 10.76 602,408 -0.09(-0.79%)
Jul 26, 2010 10.71 11.02 10.63 10.84 747,135 +0.20(+1.83%)
Jul 23, 2010 10.51 10.66 10.34 10.65 665,628 +0.06(+0.59%)
Jul 22, 2010 10.14 10.62 10.14 10.58 902,776 +0.59(+5.94%)
Jul 21, 2010 10.16 10.34 9.967 9.990 998,406 -0.12(-1.16%)
Jul 20, 2010 9.741 10.11 9.686 10.11 696,867 +0.24(+2.45%)
Jul 19, 2010 9.889 9.951 9.709 9.865 453,871 +0.02(+0.16%)
Jul 16, 2010 10.28 10.35 9.780 9.850 789,323 -0.52(-5.04%)
Jul 15, 2010 10.44 10.44 10.18 10.37 499,182 -0.09(-0.82%)
Jul 14, 2010 10.42 10.53 10.26 10.46 658,038 +0.03(+0.30%)
Jul 13, 2010 10.10 10.50 10.06 10.43 1,121,406 +0.48(+4.78%)
Jul 12, 2010 10.03 10.13 9.826 9.951 417,345 -0.08(-0.78%)
Jul 09, 2010 9.850 10.04 9.803 10.03 410,276 +0.19(+1.90%)
Jul 08, 2010 9.803 9.920 9.631 9.842 601,572 +0.13(+1.37%)
Jul 07, 2010 9.389 9.748 9.319 9.709 924,573 +0.30(+3.24%)
Jul 06, 2010 9.850 9.904 9.350 9.405 1,162,371 -0.35(-3.60%)
Jul 02, 2010 9.865 9.865 9.655 9.756 839,854 -0.08(-0.79%)
Jul 01, 2010 9.834 9.990 9.588 9.834 1,190,592 -0.02(-0.16%)
Jun 30, 2010 9.881 10.08 9.764 9.850 777,267 +0.02(+0.24%)
Jun 29, 2010 10.10 10.14 9.756 9.826 1,358,166 -0.59(-5.62%)
Jun 25, 2010 10.38 10.50 10.23 10.41 2,190,409 +0.08(+0.75%)
Jun 24, 2010 10.65 10.79 10.33 10.33 1,375,454 -0.41(-3.85%)
Jun 23, 2010 10.69 10.86 10.56 10.75 787,527 +0.01(+0.07%)
Jun 22, 2010 11.13 11.22 10.70 10.74 721,291 -0.36(-3.23%)
Jun 21, 2010 11.60 11.60 10.99 11.10 642,682 -0.38(-3.33%)
Jun 18, 2010 11.42 11.54 11.02 11.48 946,904 +0.13(+1.17%)
Jun 17, 2010 11.40 11.46 11.19 11.35 545,933 +0.02(+0.21%)
Jun 16, 2010 11.18 11.46 11.14 11.32 608,182 +0.05(+0.48%)
Jun 15, 2010 11.15 11.35 11.00 11.27 387,981 +0.24(+2.19%)
Jun 14, 2010 10.97 11.17 10.90 11.03 447,197 +0.12(+1.15%)
Jun 11, 2010 10.72 10.91 10.72 10.90 942,780 +0.06(+0.58%)
Jun 10, 2010 11.07 11.07 10.69 10.84 910,325 -0.04(-0.36%)
Jun 09, 2010 10.93 11.26 10.76 10.88 844,264 +0.09(+0.87%)
Jun 08, 2010 10.85 10.93 10.54 10.79 716,343 -0.02(-0.22%)
Jun 07, 2010 11.15 11.24 10.78 10.81 1,000,939 -0.31(-2.81%)
Jun 04, 2010 11.43 11.57 11.11 11.12 1,025,339 -0.60(-5.13%)
Jun 03, 2010 11.50 11.80 11.43 11.72 1,313,771 +0.17(+1.49%)
Jun 02, 2010 11.30 11.55 11.06 11.55 1,143,374 +0.38(+3.42%)
Jun 01, 2010 11.28 11.36 11.02 11.17 1,480,324 -0.23(-1.99%)
May 28, 2010 11.59 11.66 11.18 11.40 883,746 -0.20(-1.68%)
May 27, 2010 11.37 11.62 11.15 11.59 1,139,642 +0.46(+4.14%)
May 26, 2010 11.14 11.48 11.12 11.13 1,403,224 +0.03(+0.28%)
May 25, 2010 10.65 11.21 10.61 11.10 1,604,225 +0.27(+2.45%)
May 24, 2010 10.79 11.09 10.72 10.83 982,865 -0.04(-0.36%)
May 21, 2010 10.76 11.08 10.46 10.87 1,714,607 -0.06(-0.57%)
May 20, 2010 10.97 11.26 10.87 10.93 1,388,154 -0.44(-3.84%)
May 19, 2010 11.38 11.53 11.19 11.37 812,921 -0.05(-0.41%)
May 18, 2010 11.70 11.75 11.30 11.42 1,028,770 -0.14(-1.21%)
May 17, 2010 11.60 11.68 11.18 11.56 897,196 +0.04(+0.34%)
May 14, 2010 11.75 11.78 11.32 11.52 964,089 -0.28(-2.38%)
May 13, 2010 11.65 11.93 11.53 11.80 1,193,239 +0.09(+0.73%)
May 12, 2010 11.47 11.77 11.46 11.72 901,924 +0.24(+2.11%)
May 11, 2010 11.51 11.63 11.14 11.47 1,059,138 +0.20(+1.73%)
May 10, 2010 11.18 11.49 10.98 11.28 1,093,578 +0.62(+5.78%)
May 07, 2010 10.83 11.01 10.51 10.66 979,193 -0.28(-2.57%)
May 06, 2010 11.37 11.56 10.56 10.94 1,375,787 -0.44(-3.84%)
May 05, 2010 11.64 11.85 11.30 11.38 1,156,448 -0.10(-0.88%)
May 04, 2010 11.36 11.54 11.02 11.48 2,015,057 -0.53(-4.42%)
May 03, 2010 11.57 12.04 11.55 12.01 1,951,188 +0.48(+4.13%)
Apr 30, 2010 11.96 12.22 11.52 11.54 1,216,288 -0.39(-3.27%)
Apr 29, 2010 11.41 11.93 11.41 11.93 1,828,644 +0.55(+4.87%)
Apr 28, 2010 11.99 11.99 10.94 11.37 3,437,082 -0.75(-6.18%)
Apr 27, 2010 12.28 12.50 12.04 12.12 1,067,604 -0.16(-1.33%)
Apr 26, 2010 12.48 12.60 12.29 12.29 871,845 -0.17(-1.38%)
Apr 23, 2010 12.54 12.56 12.31 12.46 599,504 -0.13(-1.05%)
Apr 22, 2010 12.19 12.64 12.05 12.59 1,430,155 +0.28(+2.28%)
Apr 21, 2010 12.21 12.32 12.04 12.31 1,207,945 +0.11(+0.90%)
Apr 20, 2010 11.89 12.21 11.89 12.20 921,423 +0.31(+2.63%)
Apr 19, 2010 12.04 12.14 11.72 11.89 938,283 -0.15(-1.23%)
Apr 16, 2010 12.06 12.14 11.83 12.04 954,220 -0.09(-0.71%)
Apr 15, 2010 11.74 12.14 11.73 12.12 1,306,600 +0.35(+2.98%)
Apr 14, 2010 11.93 11.94 11.68 11.77 736,335 -0.07(-0.59%)
Apr 13, 2010 11.73 11.85 11.56 11.84 756,926 +0.12(+1.07%)
Apr 12, 2010 11.80 11.92 11.68 11.72 1,002,678 -0.01(-0.07%)
Apr 09, 2010 11.74 11.82 11.61 11.72 1,200,048 -0.05(-0.46%)
Apr 08, 2010 11.32 11.80 11.23 11.78 1,981,885 +0.45(+4.00%)
Apr 07, 2010 10.98 11.32 10.94 11.32 1,461,841 +0.29(+2.62%)
Apr 06, 2010 11.06 11.08 10.94 11.04 444,286 -0.04(-0.35%)
Apr 05, 2010 10.96 11.08 10.88 11.08 951,731 +0.21(+1.94%)
Apr 01, 2010 10.90 10.86 10.86 10.86 519,541 +0.02(+0.22%)
Mar 31, 2010 10.97 11.08 10.84 10.84 814,406 -0.13(-1.21%)
Mar 30, 2010 10.97 11.05 10.87 10.97 419,188 +0.05(+0.50%)
Mar 29, 2010 10.97 11.03 10.83 10.92 429,665 -0.05(-0.50%)
Mar 26, 2010 11.07 11.23 10.87 10.97 627,748 -0.09(-0.85%)
Mar 25, 2010 11.14 11.29 11.04 11.07 1,075,941 -0.05(-0.42%)
Mar 24, 2010 11.04 11.13 11.02 11.11 1,072,464 +0.00(+0.00%)
Mar 23, 2010 11.07 11.12 10.93 11.11 843,524 +0.06(+0.57%)
Mar 22, 2010 10.93 11.12 10.89 11.05 940,866 +0.09(+0.78%)
Mar 19, 2010 11.01 11.08 10.86 10.97 1,730,274 +0.01(+0.07%)
Mar 18, 2010 10.78 11.04 10.78 10.96 722,727 +0.16(+1.45%)
Mar 17, 2010 10.69 10.84 10.56 10.80 730,897 +0.16(+1.47%)
Mar 16, 2010 10.92 10.93 10.59 10.65 1,489,739 -0.22(-2.01%)
Mar 15, 2010 10.76 11.05 10.72 10.86 1,320,797 -0.18(-1.63%)
Mar 12, 2010 11.09 11.11 10.95 11.04 977,991 -0.01(-0.07%)
Mar 11, 2010 10.88 11.09 10.82 11.05 1,368,475 +0.12(+1.07%)
Mar 10, 2010 10.99 11.04 10.83 10.93 1,925,489 -0.02(-0.21%)
Mar 09, 2010 11.02 11.20 10.91 10.96 2,222,331 -0.11(-0.99%)
Mar 08, 2010 11.04 11.09 10.89 11.07 2,262,118 +0.04(+0.35%)
Mar 05, 2010 10.80 11.03 10.69 11.03 1,872,942 +0.23(+2.17%)
Mar 04, 2010 10.86 10.89 10.65 10.79 969,758 +0.06(+0.58%)
Mar 03, 2010 10.63 10.86 10.58 10.73 2,067,878 +0.09(+0.88%)
Mar 02, 2010 10.61 10.80 10.58 10.64 1,424,663 +0.06(+0.59%)
Mar 01, 2010 10.51 10.61 10.41 10.58 1,715,200 +0.09(+0.89%)
Feb 26, 2010 10.63 10.68 10.41 10.48 1,426,111 -0.16(-1.54%)
Feb 25, 2010 10.74 10.79 10.63 10.65 1,061,311 -0.23(-2.08%)
Feb 24, 2010 10.84 11.01 10.67 10.87 2,049,050 +0.05(+0.50%)
Feb 23, 2010 10.51 11.11 10.27 10.82 5,045,781 +0.67(+6.62%)
Feb 22, 2010 10.30 10.34 10.12 10.15 1,681,268 -0.05(-0.46%)
Feb 19, 2010 10.09 10.22 10.03 10.19 1,281,509 +0.10(+1.01%)
Feb 18, 2010 10.18 10.22 10.08 10.09 587,848 -0.08(-0.77%)
Feb 17, 2010 10.27 10.37 10.12 10.17 1,214,792 -0.09(-0.91%)
Feb 16, 2010 9.842 10.30 9.811 10.26 1,623,944 +0.44(+4.53%)
Feb 12, 2010 9.569 9.819 9.819 9.819 916,084 +0.15(+1.53%)
Feb 11, 2010 9.655 9.686 9.506 9.670 1,038,333 +0.02(+0.24%)
Feb 10, 2010 9.647 9.702 9.530 9.647 811,172 +0.00(+0.00%)
Feb 09, 2010 9.631 9.678 9.389 9.647 1,728,361 +0.20(+2.06%)
Feb 08, 2010 9.530 9.678 9.428 9.452 842,768 -0.05(-0.57%)
Feb 05, 2010 9.358 9.561 9.210 9.506 2,515,788 +0.37(+4.10%)
Feb 04, 2010 9.171 9.257 9.077 9.132 924,923 -0.12(-1.27%)
Feb 03, 2010 9.413 9.475 9.225 9.249 925,744 -0.23(-2.39%)
Feb 02, 2010 9.343 9.530 9.257 9.475 1,494,621 +0.10(+1.08%)
Feb 01, 2010 9.077 9.389 8.991 9.374 1,704,312 +0.30(+3.27%)
Jan 29, 2010 9.116 9.171 9.030 9.077 1,203,651 +0.02(+0.17%)
Jan 28, 2010 8.999 9.210 8.960 9.062 1,826,473 -0.21(-2.27%)
Jan 27, 2010 9.108 9.280 9.108 9.272 937,577 +0.10(+1.11%)
Jan 26, 2010 9.116 9.241 9.108 9.171 997,369 +0.00(+0.00%)
Jan 25, 2010 9.272 9.272 9.140 9.171 1,653,593 -0.05(-0.51%)
Jan 22, 2010 9.218 9.327 9.108 9.218 1,716,967 +0.00(+0.00%)
Jan 21, 2010 9.077 9.257 9.077 9.218 1,801,353 +0.16(+1.81%)
Jan 20, 2010 8.890 9.069 8.820 9.054 1,445,615 +0.13(+1.49%)
Jan 19, 2010 8.820 8.929 8.781 8.921 765,678 +0.12(+1.42%)
Jan 15, 2010 8.859 8.796 8.796 8.796 756,698 -0.05(-0.53%)
Jan 14, 2010 8.461 8.999 8.406 8.843 2,539,017 +0.38(+4.52%)
Jan 13, 2010 8.304 8.492 8.266 8.461 664,608 +0.16(+1.88%)
Jan 12, 2010 8.304 8.437 8.258 8.304 2,485,683 -0.02(-0.28%)
Jan 11, 2010 8.632 8.632 8.242 8.328 1,699,669 -0.24(-2.82%)
Jan 08, 2010 8.578 8.601 8.453 8.570 1,300,914 -0.05(-0.63%)
Jan 07, 2010 8.718 8.742 8.554 8.624 1,062,946 -0.08(-0.90%)
Jan 06, 2010 8.960 9.038 8.664 8.703 1,471,048 -0.30(-3.38%)
Jan 05, 2010 8.835 9.311 8.671 9.007 1,725,931 +0.19(+2.12%)
Jan 04, 2010 8.890 8.890 8.769 8.820 1,683,200 +0.05(+0.62%)
Dec 31, 2009 8.874 8.765 8.765 8.765 360,796 -0.09(-0.97%)
Dec 30, 2009 9.030 9.030 8.765 8.851 527,409 -0.19(-2.07%)
Dec 29, 2009 9.077 9.155 9.030 9.038 668,062 -0.02(-0.17%)
Dec 28, 2009 9.210 9.241 9.007 9.054 283,053 -0.18(-1.94%)
Dec 24, 2009 9.249 9.249 9.140 9.233 176,485 +0.04(+0.42%)
Dec 23, 2009 8.976 9.202 8.968 9.194 546,807 +0.22(+2.43%)
Dec 22, 2009 8.937 8.976 8.827 8.976 619,569 +0.05(+0.52%)
Dec 21, 2009 8.905 8.937 8.796 8.929 762,624 +0.04(+0.44%)
Dec 18, 2009 8.484 8.890 8.375 8.890 2,050,309 +0.49(+5.86%)
Dec 17, 2009 8.523 8.554 8.316 8.398 752,389 -0.20(-2.27%)
Dec 16, 2009 8.554 8.726 8.539 8.593 764,548 +0.05(+0.55%)
Dec 15, 2009 8.515 8.624 8.429 8.546 685,600 -0.01(-0.09%)
Dec 14, 2009 8.446 8.562 8.304 8.554 384,474 +0.10(+1.20%)
Dec 11, 2009 8.406 8.484 8.351 8.453 311,232 +0.06(+0.74%)
Dec 10, 2009 8.219 8.523 8.094 8.390 964,698 +0.16(+1.90%)
Dec 09, 2009 8.234 8.414 8.117 8.234 464,303 +0.02(+0.29%)
Dec 08, 2009 8.320 8.320 8.156 8.211 585,990 -0.18(-2.14%)
Dec 07, 2009 8.336 8.507 8.304 8.390 794,229 +0.05(+0.56%)
Dec 04, 2009 8.164 8.406 8.078 8.344 1,791,826 +0.33(+4.09%)
Dec 03, 2009 8.219 8.297 8.008 8.016 1,036,700 -0.20(-2.47%)
Dec 02, 2009 8.109 8.304 8.102 8.219 1,021,987 +0.12(+1.54%)
Dec 01, 2009 8.086 8.187 7.992 8.094 1,585,689 +0.07(+0.88%)
Nov 30, 2009 8.000 8.047 7.836 8.024 970,653 +0.00(+0.00%)
Nov 27, 2009 7.891 8.086 7.883 8.024 301,949 -0.09(-1.15%)
Nov 25, 2009 8.211 8.234 8.109 8.117 359,408 -0.08(-0.95%)
Nov 24, 2009 8.359 8.359 8.133 8.195 1,212,998 -0.13(-1.59%)
Nov 23, 2009 8.234 8.414 8.234 8.328 1,463,596 +0.14(+1.72%)
Nov 20, 2009 8.063 8.234 8.063 8.187 721,277 +0.05(+0.67%)
Nov 19, 2009 8.211 8.242 8.063 8.133 837,215 -0.17(-2.07%)
Nov 18, 2009 8.523 8.624 8.304 8.304 856,663 -0.24(-2.83%)
Nov 17, 2009 8.461 8.554 8.320 8.546 1,258,782 +0.03(+0.37%)
Nov 16, 2009 8.265 8.531 8.109 8.515 780,665 +0.27(+3.31%)
Nov 13, 2009 8.133 8.328 8.024 8.242 603,497 +0.10(+1.25%)
Nov 12, 2009 8.359 8.406 8.102 8.141 1,950,720 -0.25(-2.98%)
Nov 11, 2009 8.351 8.468 8.265 8.390 1,136,595 +0.15(+1.80%)
Nov 10, 2009 8.468 8.570 8.195 8.242 1,536,485 -0.29(-3.39%)
Nov 09, 2009 8.656 8.703 8.437 8.531 2,241,233 -0.11(-1.26%)
Nov 06, 2009 8.609 8.679 8.375 8.640 1,670,323 +0.01(+0.09%)
Nov 05, 2009 8.515 8.695 8.406 8.632 1,391,055 +0.22(+2.60%)
Nov 04, 2009 8.632 8.695 8.398 8.414 1,697,112 -0.14(-1.64%)
Nov 03, 2009 8.094 8.843 7.821 8.554 4,236,323 +1.23(+16.72%)
Nov 02, 2009 7.407 7.508 7.235 7.329 2,124,057 -0.06(-0.84%)
Oct 30, 2009 7.610 7.672 7.376 7.391 1,216,581 -0.29(-3.76%)
Oct 29, 2009 7.696 7.828 7.594 7.680 900,364 +0.06(+0.82%)
Oct 28, 2009 7.813 7.899 7.586 7.618 1,404,526 -0.20(-2.59%)
Oct 27, 2009 7.852 7.899 7.735 7.821 909,287 -0.02(-0.20%)
Oct 26, 2009 7.852 8.000 7.805 7.836 875,165 +0.02(+0.30%)
Oct 23, 2009 7.891 8.039 7.758 7.813 1,056,627 -0.05(-0.69%)
Oct 22, 2009 7.735 8.008 7.723 7.867 1,454,806 +0.14(+1.82%)
Oct 21, 2009 8.094 8.340 7.688 7.727 1,821,356 -0.37(-4.53%)
Oct 20, 2009 8.004 8.242 7.930 8.094 1,263,974 -0.18(-2.17%)
Oct 19, 2009 8.195 8.422 8.141 8.273 775,316 +0.12(+1.53%)
Oct 16, 2009 8.187 8.211 8.039 8.148 706,146 -0.09(-1.14%)
Oct 15, 2009 8.265 8.297 8.156 8.242 563,052 -0.02(-0.28%)
Oct 14, 2009 8.304 8.390 8.172 8.265 727,565 +0.02(+0.19%)
Oct 13, 2009 8.406 8.492 8.211 8.250 571,777 -0.16(-1.86%)
Oct 12, 2009 8.453 8.523 8.351 8.406 501,840 -0.10(-1.19%)
Oct 09, 2009 8.398 8.624 8.148 8.507 1,358,199 +0.36(+4.41%)
Oct 08, 2009 8.047 8.336 8.047 8.148 1,678,039 +0.17(+2.15%)
Oct 07, 2009 7.945 8.117 7.852 7.977 659,287 -0.02(-0.20%)
Oct 06, 2009 7.906 8.047 7.821 7.992 633,460 +0.13(+1.69%)
Oct 05, 2009 7.797 7.953 7.700 7.860 964,416 +0.07(+0.90%)
Oct 02, 2009 7.852 7.930 7.727 7.789 1,031,097 -0.10(-1.29%)
Oct 01, 2009 8.234 8.297 7.883 7.891 747,585 -0.40(-4.80%)
Sep 30, 2009 8.320 8.453 7.961 8.289 835,721 -0.05(-0.65%)
Sep 29, 2009 8.078 8.375 8.063 8.344 600,034 +0.25(+3.09%)
Sep 28, 2009 8.289 8.351 8.063 8.094 1,106,840 -0.20(-2.45%)
Sep 25, 2009 8.344 8.367 8.203 8.297 393,424 -0.05(-0.65%)
Sep 24, 2009 8.414 8.437 8.289 8.351 1,063,830 -0.01(-0.09%)
Sep 23, 2009 8.546 8.624 8.344 8.359 802,388 -0.20(-2.37%)
Sep 22, 2009 8.773 8.773 8.531 8.562 476,194 -0.18(-2.05%)
Sep 21, 2009 8.804 8.921 8.710 8.742 570,033 -0.08(-0.88%)
Sep 18, 2009 8.905 8.944 8.734 8.820 1,309,089 -0.07(-0.79%)
Sep 17, 2009 9.015 9.093 8.609 8.890 1,095,179 -0.11(-1.21%)
Sep 16, 2009 8.851 9.171 8.820 8.999 877,954 +0.20(+2.22%)
Sep 15, 2009 8.593 8.835 8.593 8.804 652,300 +0.21(+2.45%)
Sep 14, 2009 8.164 8.593 8.117 8.593 1,182,805 +0.36(+4.36%)
Sep 11, 2009 8.398 8.492 8.156 8.234 644,043 -0.17(-2.04%)
Sep 10, 2009 8.320 8.429 8.234 8.406 871,539 +0.05(+0.65%)
Sep 09, 2009 8.242 8.406 8.195 8.351 420,384 +0.12(+1.52%)
Sep 08, 2009 8.172 8.250 8.117 8.226 621,266 +0.15(+1.84%)
Sep 04, 2009 8.000 8.102 7.945 8.078 630,194 +0.07(+0.88%)
Sep 03, 2009 7.883 8.008 7.813 8.008 613,314 +0.14(+1.79%)
Sep 02, 2009 7.914 7.961 7.860 7.867 765,641 -0.04(-0.49%)
Sep 01, 2009 7.961 8.039 7.805 7.906 1,126,391 -0.05(-0.59%)
Aug 31, 2009 8.000 8.016 7.938 7.953 873,713 -0.08(-0.97%)
Aug 28, 2009 8.070 8.109 7.953 8.031 1,143,843 +0.00(+0.00%)
Aug 27, 2009 8.024 8.055 7.860 8.031 933,174 -0.01(-0.10%)
Aug 26, 2009 8.203 8.273 8.031 8.039 782,698 -0.15(-1.81%)
Aug 25, 2009 8.281 8.320 8.164 8.187 721,399 -0.04(-0.47%)
Aug 24, 2009 8.531 8.554 8.172 8.226 626,045 -0.27(-3.21%)
Aug 21, 2009 8.484 8.601 8.390 8.500 813,258 +0.12(+1.40%)
Aug 20, 2009 8.039 8.398 7.922 8.383 844,372 +0.35(+4.37%)
Aug 19, 2009 8.016 8.094 7.883 8.031 395,289 -0.04(-0.48%)
Aug 18, 2009 7.992 8.078 7.789 8.070 570,898 +0.13(+1.67%)
Aug 17, 2009 7.969 8.039 7.750 7.938 881,903 -0.12(-1.55%)
Aug 14, 2009 8.203 8.211 8.000 8.063 1,143,929 -0.12(-1.53%)
Aug 13, 2009 7.961 8.195 7.649 8.187 930,385 +0.29(+3.66%)
Aug 12, 2009 7.797 8.055 7.610 7.899 2,419,655 -0.27(-3.34%)
Aug 11, 2009 8.226 8.281 8.102 8.172 472,088 -0.06(-0.76%)
Aug 10, 2009 8.125 8.265 8.125 8.234 980,557 +0.05(+0.67%)
Aug 07, 2009 8.375 8.476 8.141 8.180 1,555,911 -0.06(-0.76%)
Aug 06, 2009 8.554 8.554 8.187 8.242 1,125,264 -0.26(-3.03%)
Aug 05, 2009 8.609 8.664 8.437 8.500 594,405 -0.08(-0.91%)
Aug 04, 2009 8.742 8.976 8.367 8.578 2,313,281 -0.60(-6.55%)
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.