Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

163.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.