Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Roadhouse Inc (NQ: TXRH )

163.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2008 9.035 9.583 8.879 9.442 1,347,562 +0.23(+2.55%)
Jan 30, 2008 9.145 9.465 9.074 9.207 2,161,168 -0.02(-0.17%)
Jan 29, 2008 8.761 9.301 8.714 9.223 2,538,567 +0.53(+6.12%)
Jan 28, 2008 8.527 8.714 8.245 8.691 579,398 +0.16(+1.93%)
Jan 25, 2008 8.597 8.879 8.386 8.527 1,653,248 +0.06(+0.74%)
Jan 24, 2008 8.644 8.652 8.159 8.464 1,912,828 -0.16(-1.90%)
Jan 23, 2008 7.314 8.706 7.205 8.628 2,957,355 +1.16(+15.50%)
Jan 22, 2008 7.040 7.744 7.009 7.471 1,369,585 +0.17(+2.36%)
Jan 21, 2008 7.650 7.736 7.181 7.298 1,339,027 +0.00(+0.00%)
Jan 18, 2008 7.650 7.736 7.181 7.298 1,339,027 -0.32(-4.21%)
Jan 17, 2008 7.291 7.885 7.205 7.619 2,456,406 +0.38(+5.30%)
Jan 16, 2008 7.306 7.525 7.236 7.236 1,806,187 -0.11(-1.49%)
Jan 15, 2008 7.541 7.564 7.197 7.345 1,456,383 -0.24(-3.20%)
Jan 14, 2008 7.705 7.721 7.306 7.588 1,802,654 -0.05(-0.72%)
Jan 11, 2008 7.877 7.893 7.611 7.643 970,929 -0.31(-3.93%)
Jan 10, 2008 7.924 8.245 7.838 7.955 1,148,342 -0.05(-0.59%)
Jan 09, 2008 7.901 8.096 7.846 8.002 1,224,216 +0.06(+0.79%)
Jan 08, 2008 8.261 8.276 7.901 7.940 1,058,139 -0.30(-3.61%)
Jan 07, 2008 8.073 8.433 8.049 8.237 1,333,376 +0.16(+2.03%)
Jan 04, 2008 7.850 8.214 7.639 8.073 1,703,017 +0.05(+0.58%)
Jan 03, 2008 8.308 8.386 8.026 8.026 1,011,847 -0.29(-3.48%)
Jan 02, 2008 8.644 8.683 8.159 8.315 1,155,814 -0.34(-3.89%)
Jan 01, 2008 8.605 8.652 8.487 8.652 804,398 +0.00(+0.00%)
Dec 31, 2007 8.605 8.652 8.487 8.652 804,398 +0.04(+0.45%)
Dec 28, 2007 8.597 8.683 8.495 8.613 647,907 +0.07(+0.82%)
Dec 27, 2007 8.871 8.871 8.511 8.542 727,133 -0.21(-2.41%)
Dec 26, 2007 8.832 8.847 8.722 8.753 623,752 -0.10(-1.15%)
Dec 24, 2007 8.652 8.855 8.558 8.855 460,397 +0.23(+2.63%)
Dec 21, 2007 9.113 9.113 8.425 8.628 2,712,536 -0.34(-3.84%)
Dec 20, 2007 9.418 9.442 8.886 8.972 1,998,107 -0.33(-3.53%)
Dec 19, 2007 9.622 9.630 9.246 9.301 2,246,345 -0.49(-4.96%)
Dec 18, 2007 9.575 9.864 9.520 9.786 962,952 +0.28(+2.96%)
Dec 17, 2007 9.473 9.770 9.418 9.504 732,180 -0.03(-0.33%)
Dec 14, 2007 9.700 9.700 9.340 9.536 1,049,418 -0.23(-2.32%)
Dec 13, 2007 9.974 10.05 9.708 9.762 703,408 -0.32(-3.18%)
Dec 12, 2007 10.53 10.55 9.911 10.08 796,442 -0.16(-1.60%)
Dec 11, 2007 10.26 10.64 10.05 10.25 950,474 -0.06(-0.61%)
Dec 10, 2007 10.17 10.36 9.982 10.31 786,392 +0.27(+2.65%)
Dec 07, 2007 10.02 10.17 9.974 10.04 1,001,068 +0.07(+0.71%)
Dec 06, 2007 9.684 10.04 9.536 9.974 761,344 +0.25(+2.57%)
Dec 05, 2007 9.630 9.958 9.442 9.723 998,549 +0.35(+3.76%)
Dec 04, 2007 9.583 9.676 9.285 9.371 958,900 -0.34(-3.46%)
Dec 03, 2007 9.864 9.903 9.622 9.708 804,540 -0.14(-1.43%)
Nov 30, 2007 10.26 10.49 9.802 9.849 1,055,692 -0.33(-3.23%)
Nov 29, 2007 9.895 10.21 9.614 10.18 797,007 +0.25(+2.52%)
Nov 28, 2007 9.512 10.07 9.504 9.927 1,357,409 +0.56(+5.93%)
Nov 27, 2007 9.504 9.723 9.277 9.371 677,255 -0.11(-1.16%)
Nov 26, 2007 9.614 9.774 9.442 9.481 657,669 -0.15(-1.54%)
Nov 23, 2007 9.497 9.739 9.387 9.630 196,980 +0.23(+2.41%)
Nov 21, 2007 9.340 9.661 9.231 9.403 785,201 +0.02(+0.17%)
Nov 20, 2007 9.504 9.559 9.152 9.387 900,558 -0.09(-0.91%)
Nov 19, 2007 9.497 9.543 9.309 9.473 1,249,968 -0.13(-1.38%)
Nov 16, 2007 9.348 9.739 9.324 9.606 711,050 +0.30(+3.19%)
Nov 15, 2007 9.199 9.450 9.191 9.309 366,144 +0.05(+0.59%)
Nov 14, 2007 9.583 9.645 9.231 9.254 539,124 -0.28(-2.95%)
Nov 13, 2007 9.301 9.598 9.301 9.536 982,827 +0.28(+3.04%)
Nov 12, 2007 9.254 9.622 9.184 9.254 799,136 -0.02(-0.25%)
Nov 09, 2007 9.262 9.442 9.145 9.277 568,498 -0.13(-1.41%)
Nov 08, 2007 9.293 9.434 9.129 9.410 844,848 +0.17(+1.86%)
Nov 07, 2007 9.614 9.692 9.231 9.238 761,266 -0.53(-5.44%)
Nov 06, 2007 9.379 9.778 9.379 9.770 791,117 +0.41(+4.34%)
Nov 05, 2007 9.434 9.450 9.231 9.364 972,519 -0.16(-1.72%)
Nov 02, 2007 9.465 9.543 9.129 9.528 1,002,017 +0.20(+2.10%)
Nov 01, 2007 9.770 9.770 9.270 9.332 1,277,160 -0.58(-5.84%)
Oct 31, 2007 9.739 9.997 9.614 9.911 1,337,567 +0.16(+1.69%)
Oct 30, 2007 9.465 9.762 8.871 9.747 5,745,248 +1.31(+15.58%)
Oct 29, 2007 8.706 8.793 8.386 8.433 1,093,905 -0.15(-1.73%)
Oct 26, 2007 8.753 8.879 8.542 8.581 916,413 -0.03(-0.36%)
Oct 25, 2007 8.933 8.957 8.566 8.613 774,983 -0.31(-3.42%)
Oct 24, 2007 9.035 9.090 8.558 8.918 1,227,717 -0.20(-2.23%)
Oct 23, 2007 9.262 9.293 8.996 9.121 627,249 -0.03(-0.34%)
Oct 22, 2007 8.761 9.293 8.683 9.152 845,508 +0.35(+4.00%)
Oct 19, 2007 8.902 8.941 8.785 8.800 861,217 -0.12(-1.32%)
Oct 18, 2007 8.738 8.965 8.605 8.918 1,070,093 +0.15(+1.69%)
Oct 17, 2007 8.542 8.918 8.542 8.769 995,633 +0.28(+3.32%)
Oct 16, 2007 8.347 8.660 8.221 8.487 669,826 +0.16(+1.97%)
Oct 15, 2007 8.738 8.769 8.268 8.323 1,189,143 -0.43(-4.92%)
Oct 12, 2007 8.527 8.871 8.472 8.753 1,133,485 +0.22(+2.57%)
Oct 11, 2007 9.035 9.074 8.448 8.534 1,549,015 -0.46(-5.13%)
Oct 10, 2007 8.996 9.035 8.957 8.996 473,322 -0.02(-0.26%)
Oct 09, 2007 9.058 9.152 8.925 9.019 744,403 -0.02(-0.17%)
Oct 08, 2007 9.301 9.332 9.019 9.035 763,370 -0.31(-3.27%)
Oct 05, 2007 9.465 9.465 9.168 9.340 1,370,462 -0.03(-0.33%)
Oct 04, 2007 9.270 9.481 9.270 9.371 509,388 +0.13(+1.44%)
Oct 03, 2007 9.270 9.418 9.199 9.238 800,923 -0.14(-1.50%)
Oct 02, 2007 9.465 9.543 9.215 9.379 778,210 -0.05(-0.58%)
Oct 01, 2007 9.160 9.481 9.152 9.434 585,899 +0.28(+3.08%)
Sep 28, 2007 9.371 9.465 9.113 9.152 600,537 -0.24(-2.58%)
Sep 27, 2007 9.379 9.450 9.254 9.395 250,717 +0.08(+0.84%)
Sep 26, 2007 9.176 9.387 9.176 9.317 678,910 +0.20(+2.23%)
Sep 25, 2007 9.520 9.520 9.058 9.113 1,359,603 -0.45(-4.66%)
Sep 24, 2007 9.598 9.794 9.504 9.559 644,345 -0.02(-0.24%)
Sep 21, 2007 9.551 9.731 9.332 9.583 638,812 +0.12(+1.24%)
Sep 20, 2007 9.833 9.833 9.442 9.465 523,882 -0.38(-3.89%)
Sep 19, 2007 9.614 10.11 9.559 9.849 694,887 +0.30(+3.11%)
Sep 18, 2007 9.152 9.614 8.980 9.551 1,099,259 +0.46(+5.08%)
Sep 17, 2007 9.348 9.434 9.074 9.090 712,668 -0.30(-3.17%)
Sep 14, 2007 9.379 9.481 9.309 9.387 548,338 -0.07(-0.74%)
Sep 13, 2007 9.473 9.637 9.364 9.457 370,365 +0.05(+0.58%)
Sep 12, 2007 9.551 9.583 9.371 9.403 330,758 -0.16(-1.72%)
Sep 11, 2007 9.442 9.583 9.356 9.567 583,013 +0.18(+1.92%)
Sep 10, 2007 9.567 9.716 9.301 9.387 1,006,239 -0.14(-1.48%)
Sep 07, 2007 9.661 9.817 9.528 9.528 580,436 -0.29(-2.95%)
Sep 06, 2007 9.950 10.04 9.770 9.817 613,630 -0.11(-1.10%)
Sep 05, 2007 9.989 10.10 9.864 9.927 655,240 -0.16(-1.63%)
Sep 04, 2007 9.982 10.15 9.755 10.09 822,139 +0.07(+0.70%)
Aug 31, 2007 9.794 10.08 9.684 10.02 740,357 +0.27(+2.81%)
Aug 30, 2007 9.778 9.864 9.661 9.747 600,557 -0.10(-1.03%)
Aug 29, 2007 9.770 9.935 9.692 9.849 506,245 +0.13(+1.29%)
Aug 28, 2007 9.888 9.974 9.661 9.723 825,675 -0.22(-2.20%)
Aug 27, 2007 10.05 10.11 9.919 9.942 330,327 -0.13(-1.24%)
Aug 24, 2007 10.10 10.23 9.974 10.07 636,871 -0.02(-0.15%)
Aug 23, 2007 10.34 10.45 10.01 10.08 866,241 -0.26(-2.50%)
Aug 22, 2007 10.44 10.60 10.32 10.34 970,630 +0.02(+0.15%)
Aug 21, 2007 10.55 10.63 10.29 10.33 541,839 -0.24(-2.29%)
Aug 20, 2007 10.80 10.90 10.50 10.57 756,879 -0.20(-1.89%)
Aug 17, 2007 10.76 10.95 10.30 10.77 1,529,164 +0.40(+3.85%)
Aug 16, 2007 9.497 10.44 9.497 10.37 1,383,967 +0.81(+8.42%)
Aug 15, 2007 9.481 9.708 9.481 9.567 845,138 +0.06(+0.66%)
Aug 14, 2007 9.739 9.802 9.418 9.504 1,234,903 -0.23(-2.33%)
Aug 13, 2007 10.25 10.52 9.661 9.731 1,435,599 -0.41(-4.09%)
Aug 10, 2007 10.10 10.58 9.911 10.15 1,261,346 -0.10(-0.99%)
Aug 09, 2007 9.731 10.55 9.637 10.25 2,388,877 +0.49(+5.05%)
Aug 08, 2007 9.614 10.57 9.614 9.755 3,071,980 +0.17(+1.80%)
Aug 07, 2007 9.630 9.809 9.387 9.583 2,108,291 -0.13(-1.37%)
Aug 06, 2007 9.160 9.794 8.972 9.716 1,797,290 +0.56(+6.15%)
Aug 03, 2007 9.191 9.332 9.129 9.152 1,078,111 -0.13(-1.43%)
Aug 02, 2007 9.152 9.309 9.051 9.285 1,129,809 +0.13(+1.45%)
Aug 01, 2007 9.231 9.277 9.066 9.152 1,773,695 -0.13(-1.43%)
Jul 31, 2007 9.747 9.778 9.238 9.285 4,604,113 -0.54(-5.49%)
Jul 30, 2007 9.997 10.03 9.817 9.825 2,618,464 -0.21(-2.10%)
Jul 27, 2007 10.06 10.29 9.841 10.04 1,298,978 -0.08(-0.77%)
Jul 26, 2007 10.13 10.27 10.01 10.11 1,967,546 -0.04(-0.39%)
Jul 25, 2007 10.15 10.22 10.09 10.15 1,690,933 +0.02(+0.23%)
Jul 24, 2007 10.15 10.19 10.07 10.13 819,118 -0.09(-0.92%)
Jul 23, 2007 10.16 10.35 10.08 10.22 603,129 +0.23(+2.27%)
Jul 20, 2007 10.15 10.33 9.958 9.997 1,194,482 -0.18(-1.77%)
Jul 19, 2007 10.40 10.40 10.15 10.18 665,181 -0.23(-2.18%)
Jul 18, 2007 10.33 10.51 10.17 10.40 701,255 +0.04(+0.38%)
Jul 17, 2007 10.66 10.70 10.30 10.36 1,073,796 -0.30(-2.79%)
Jul 16, 2007 10.80 10.80 10.53 10.66 657,061 -0.17(-1.59%)
Jul 13, 2007 10.77 10.85 10.50 10.83 1,303,792 +0.05(+0.44%)
Jul 12, 2007 10.72 10.87 10.61 10.79 3,126,226 +0.13(+1.17%)
Jul 11, 2007 10.36 10.83 10.22 10.66 2,321,038 +0.22(+2.10%)
Jul 10, 2007 10.22 10.48 10.13 10.44 1,837,184 +0.11(+1.06%)
Jul 09, 2007 10.49 10.54 10.17 10.33 2,294,934 -0.15(-1.42%)
Jul 06, 2007 9.825 10.53 9.794 10.48 1,864,943 +0.66(+6.69%)
Jul 05, 2007 10.01 10.02 9.786 9.825 1,734,079 -0.17(-1.72%)
Jul 03, 2007 10.18 10.29 9.939 9.997 997,185 -0.02(-0.23%)
Jul 02, 2007 10.02 10.16 9.903 10.02 577,894 +0.02(+0.16%)
Jun 29, 2007 10.37 10.42 9.911 10.01 1,013,160 -0.35(-3.40%)
Jun 28, 2007 10.34 10.54 10.28 10.36 2,035,888 -0.10(-0.97%)
Jun 27, 2007 9.778 10.46 9.661 10.46 2,194,326 +0.56(+5.69%)
Jun 26, 2007 9.864 9.942 9.809 9.895 1,047,794 +0.04(+0.40%)
Jun 25, 2007 9.817 9.958 9.778 9.856 1,043,167 +0.00(+0.00%)
Jun 22, 2007 9.958 9.958 9.794 9.856 1,030,770 -0.12(-1.18%)
Jun 21, 2007 10.10 10.13 9.794 9.974 973,331 -0.16(-1.62%)
Jun 20, 2007 10.50 10.54 10.11 10.14 1,325,404 -0.35(-3.36%)
Jun 19, 2007 10.67 10.69 10.47 10.49 1,026,651 -0.23(-2.19%)
Jun 18, 2007 10.72 10.78 10.63 10.72 1,584,528 -0.01(-0.07%)
Jun 15, 2007 10.89 10.89 10.51 10.73 2,025,946 +0.00(+0.00%)
Jun 14, 2007 10.58 10.81 10.51 10.73 937,550 +0.15(+1.40%)
Jun 13, 2007 10.31 10.66 10.27 10.58 1,094,405 +0.32(+3.13%)
Jun 12, 2007 10.47 10.49 10.13 10.26 1,235,408 -0.29(-2.74%)
Jun 11, 2007 10.47 10.61 10.40 10.55 624,761 +0.06(+0.60%)
Jun 08, 2007 10.44 10.62 10.35 10.49 727,333 +0.05(+0.53%)
Jun 07, 2007 10.84 10.88 10.38 10.44 1,117,475 -0.41(-3.82%)
Jun 06, 2007 11.08 11.09 10.70 10.85 862,092 -0.27(-2.39%)
Jun 05, 2007 11.22 11.23 11.02 11.12 695,234 -0.13(-1.18%)
Jun 04, 2007 10.93 11.27 10.93 11.25 1,034,051 +0.27(+2.49%)
Jun 01, 2007 10.90 11.11 10.86 10.97 1,207,607 +0.14(+1.30%)
May 31, 2007 11.09 11.09 10.80 10.83 1,099,459 -0.19(-1.70%)
May 30, 2007 11.19 11.27 10.93 11.02 2,134,796 +0.22(+2.03%)
May 29, 2007 10.87 11.01 10.64 10.80 1,762,792 -0.05(-0.50%)
May 25, 2007 10.73 10.93 10.68 10.86 1,035,977 +0.15(+1.39%)
May 24, 2007 11.03 11.23 10.68 10.71 1,319,346 -0.30(-2.70%)
May 23, 2007 11.04 11.19 10.97 11.01 1,307,869 +0.01(+0.07%)
May 22, 2007 11.08 11.12 10.88 11.00 950,645 -0.10(-0.92%)
May 21, 2007 11.02 11.23 10.92 11.10 951,996 +0.09(+0.78%)
May 18, 2007 10.91 11.04 10.83 11.01 752,226 +0.12(+1.08%)
May 17, 2007 11.08 11.14 10.81 10.90 941,735 -0.23(-2.11%)
May 16, 2007 11.16 11.31 10.97 11.13 927,676 -0.02(-0.14%)
May 15, 2007 11.59 11.59 11.14 11.15 1,402,211 -0.43(-3.72%)
May 14, 2007 11.82 11.82 11.57 11.58 798,429 -0.27(-2.31%)
May 11, 2007 11.80 11.89 11.77 11.85 704,428 +0.02(+0.13%)
May 10, 2007 12.02 12.11 11.83 11.84 605,913 -0.28(-2.32%)
May 09, 2007 12.05 12.12 11.93 12.12 1,111,643 -0.04(-0.32%)
May 08, 2007 12.12 12.22 12.04 12.16 8,066,647 -0.05(-0.38%)
May 07, 2007 12.12 12.24 12.11 12.20 856,432 +0.10(+0.84%)
May 04, 2007 12.23 12.30 11.92 12.10 1,033,382 -0.13(-1.02%)
May 03, 2007 12.48 12.52 12.20 12.23 3,248,585 +0.27(+2.29%)
May 02, 2007 11.73 12.12 11.69 11.95 2,021,753 +0.09(+0.79%)
May 01, 2007 12.43 12.43 11.66 11.86 4,695,244 +0.42(+3.69%)
Apr 30, 2007 11.73 11.75 11.39 11.44 1,176,153 -0.30(-2.53%)
Apr 27, 2007 11.69 11.84 11.63 11.73 445,313 +0.00(+0.00%)
Apr 26, 2007 11.69 11.78 11.66 11.73 749,489 +0.02(+0.20%)
Apr 25, 2007 11.42 11.80 11.39 11.71 1,461,968 +0.34(+2.96%)
Apr 24, 2007 11.46 11.49 11.24 11.37 444,152 -0.08(-0.68%)
Apr 23, 2007 11.32 11.66 11.32 11.45 907,872 +0.17(+1.53%)
Apr 20, 2007 11.25 11.31 11.05 11.28 544,317 +0.20(+1.76%)
Apr 19, 2007 11.08 11.09 10.92 11.08 357,923 -0.02(-0.14%)
Apr 18, 2007 11.11 11.15 10.99 11.10 407,494 -0.05(-0.42%)
Apr 17, 2007 11.11 11.23 11.06 11.15 528,579 +0.03(+0.28%)
Apr 16, 2007 11.06 11.18 10.97 11.12 594,325 +0.09(+0.78%)
Apr 13, 2007 11.08 11.10 10.82 11.03 816,617 -0.02(-0.21%)
Apr 12, 2007 11.07 11.19 11.00 11.05 420,959 -0.05(-0.49%)
Apr 11, 2007 11.44 11.44 11.05 11.11 735,028 -0.30(-2.67%)
Apr 10, 2007 11.30 11.48 11.27 11.41 356,065 +0.11(+0.97%)
Apr 09, 2007 11.18 11.33 11.12 11.30 461,368 +0.12(+1.05%)
Apr 05, 2007 11.31 11.38 11.15 11.19 583,780 -0.09(-0.76%)
Apr 04, 2007 11.50 11.51 11.22 11.27 631,037 -0.25(-2.17%)
Apr 03, 2007 11.07 11.59 11.06 11.52 957,643 +0.46(+4.17%)
Apr 02, 2007 11.16 11.16 10.94 11.06 324,211 -0.09(-0.77%)
Mar 30, 2007 11.11 11.23 11.01 11.15 552,902 +0.05(+0.49%)
Mar 29, 2007 11.27 11.28 10.99 11.09 450,393 -0.09(-0.84%)
Mar 28, 2007 11.27 11.33 11.13 11.19 913,054 -0.23(-1.99%)
Mar 27, 2007 11.24 11.41 11.16 11.41 613,966 +0.16(+1.46%)
Mar 26, 2007 11.46 11.47 11.20 11.25 455,613 -0.23(-1.98%)
Mar 23, 2007 11.40 11.49 11.28 11.48 386,793 +0.06(+0.55%)
Mar 22, 2007 11.48 11.52 11.30 11.41 483,147 +0.00(+0.00%)
Mar 21, 2007 11.38 11.44 11.17 11.41 1,109,744 +0.03(+0.27%)
Mar 20, 2007 11.63 11.65 11.27 11.38 1,003,580 -0.29(-2.48%)
Mar 19, 2007 11.26 11.73 11.26 11.67 668,406 +0.45(+3.97%)
Mar 16, 2007 11.65 11.66 11.20 11.23 1,403,303 -0.43(-3.69%)
Mar 15, 2007 11.46 11.67 11.42 11.66 644,347 +0.14(+1.22%)
Mar 14, 2007 11.42 11.62 11.34 11.51 577,435 +0.09(+0.75%)
Mar 13, 2007 11.95 11.79 11.42 11.43 735,631 -0.52(-4.38%)
Mar 12, 2007 11.77 11.96 11.66 11.95 602,818 +0.25(+2.14%)
Mar 09, 2007 11.69 11.73 11.52 11.70 554,009 +0.13(+1.08%)
Mar 08, 2007 11.56 11.66 11.50 11.58 745,628 +0.16(+1.44%)
Mar 07, 2007 11.54 11.65 11.37 11.41 479,922 -0.16(-1.42%)
Mar 06, 2007 11.37 11.73 11.25 11.58 603,116 +0.34(+2.99%)
Mar 05, 2007 11.20 11.59 11.15 11.24 918,285 -0.13(-1.10%)
Mar 02, 2007 11.55 11.66 11.36 11.37 642,345 -0.28(-2.42%)
Mar 01, 2007 11.28 11.73 11.13 11.65 947,843 +0.19(+1.64%)
Feb 28, 2007 11.66 11.72 11.44 11.46 926,837 -0.19(-1.61%)
Feb 27, 2007 11.85 11.93 11.65 11.65 837,703 -0.36(-3.00%)
Feb 26, 2007 12.30 12.30 11.93 12.01 762,408 -0.30(-2.48%)
Feb 23, 2007 12.56 12.56 12.11 12.31 665,082 -0.22(-1.75%)
Feb 22, 2007 12.40 12.55 12.30 12.53 1,342,849 +0.19(+1.52%)
Feb 21, 2007 11.93 12.48 11.63 12.34 4,763,667 +1.20(+10.74%)
Feb 20, 2007 11.12 11.18 10.97 11.15 1,189,637 +0.03(+0.28%)
Feb 16, 2007 10.76 11.12 10.69 11.12 1,016,349 +0.36(+3.35%)
Feb 15, 2007 10.88 10.88 10.72 10.76 228,856 -0.13(-1.22%)
Feb 14, 2007 10.85 10.94 10.76 10.89 262,124 +0.03(+0.29%)
Feb 13, 2007 10.65 10.87 10.59 10.86 457,191 +0.43(+4.13%)
Feb 12, 2007 10.53 10.58 10.38 10.43 365,415 -0.15(-1.41%)
Feb 09, 2007 10.75 10.85 10.44 10.58 315,101 -0.20(-1.89%)
Feb 08, 2007 10.80 10.83 10.70 10.78 187,764 -0.08(-0.72%)
Feb 07, 2007 10.62 10.88 10.53 10.86 579,089 +0.23(+2.13%)
Feb 06, 2007 10.51 10.64 10.51 10.63 317,782 +0.14(+1.34%)
Feb 05, 2007 10.55 10.62 10.36 10.49 388,941 -0.12(-1.11%)
Feb 02, 2007 10.67 10.69 10.57 10.61 173,444 -0.02(-0.15%)
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.