Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.24 -0.03 (-0.02%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.136 4.362 4.074 4.362 299,358 +0.23(+5.47%)
Nov 26, 2008 3.746 4.159 3.629 4.136 852,530 +0.30(+7.94%)
Nov 25, 2008 3.738 3.839 3.660 3.832 1,152,058 +0.15(+4.03%)
Nov 24, 2008 3.457 3.800 3.340 3.683 1,706,983 +0.20(+5.83%)
Nov 21, 2008 3.777 3.777 3.192 3.480 2,595,361 -0.23(-6.30%)
Nov 20, 2008 3.917 3.941 3.707 3.715 1,680,345 -0.12(-3.25%)
Nov 19, 2008 4.261 4.292 3.839 3.839 1,046,392 -0.42(-9.89%)
Nov 18, 2008 4.433 4.534 4.105 4.261 611,541 -0.15(-3.36%)
Nov 17, 2008 4.284 4.448 4.249 4.409 727,044 +0.09(+1.99%)
Nov 14, 2008 4.534 4.612 4.315 4.323 1,510,126 -0.30(-6.42%)
Nov 13, 2008 4.994 5.049 4.308 4.620 3,118,641 -0.35(-7.06%)
Nov 12, 2008 5.096 5.299 4.971 4.971 910,239 -0.18(-3.48%)
Nov 11, 2008 5.174 5.361 5.119 5.150 1,407,225 -0.02(-0.45%)
Nov 10, 2008 5.470 5.470 5.150 5.174 886,608 -0.20(-3.63%)
Nov 07, 2008 5.400 5.470 5.244 5.369 514,705 +0.02(+0.44%)
Nov 06, 2008 5.564 5.650 5.283 5.346 976,535 -0.25(-4.46%)
Nov 05, 2008 5.642 5.806 5.552 5.595 972,899 -0.12(-2.18%)
Nov 04, 2008 5.572 5.751 5.470 5.720 974,196 +0.18(+3.24%)
Nov 03, 2008 5.509 5.689 5.447 5.541 917,377 +0.06(+1.14%)
Oct 31, 2008 5.346 5.541 5.260 5.478 1,285,305 +0.10(+1.89%)
Oct 30, 2008 5.369 5.447 5.244 5.377 642,745 +0.20(+3.77%)
Oct 29, 2008 5.392 5.424 5.002 5.182 1,754,482 -0.18(-3.35%)
Oct 28, 2008 5.392 5.431 4.799 5.361 2,417,695 -0.21(-3.78%)
Oct 27, 2008 5.666 5.845 5.556 5.572 946,783 -0.09(-1.52%)
Oct 24, 2008 5.416 5.900 5.314 5.658 1,129,610 -0.20(-3.46%)
Oct 23, 2008 5.564 5.915 5.494 5.861 1,652,108 +0.30(+5.33%)
Oct 22, 2008 5.595 5.728 5.509 5.564 1,171,359 -0.16(-2.73%)
Oct 21, 2008 5.939 6.274 5.705 5.720 829,498 -0.30(-5.05%)
Oct 20, 2008 5.845 6.103 5.736 6.024 547,755 +0.23(+4.04%)
Oct 17, 2008 5.587 5.978 5.463 5.790 884,427 +0.00(+0.00%)
Oct 16, 2008 5.509 5.814 5.291 5.790 1,317,379 +0.31(+5.70%)
Oct 15, 2008 5.767 5.829 5.424 5.478 1,224,243 -0.37(-6.40%)
Oct 14, 2008 6.485 6.485 5.650 5.853 1,335,942 -0.45(-7.18%)
Oct 13, 2008 6.337 6.344 6.040 6.305 931,319 +0.28(+4.66%)
Oct 10, 2008 5.689 6.126 5.525 6.024 2,626,761 +0.21(+3.62%)
Oct 09, 2008 6.446 6.540 5.783 5.814 2,008,586 -0.54(-8.48%)
Oct 08, 2008 6.048 6.524 6.009 6.352 2,274,623 +0.26(+4.23%)
Oct 07, 2008 6.266 6.454 6.087 6.095 1,594,180 -0.17(-2.74%)
Oct 06, 2008 6.391 6.532 6.040 6.266 1,408,064 -0.16(-2.55%)
Oct 03, 2008 6.938 6.938 6.430 6.430 1,103,350 -0.38(-5.61%)
Oct 02, 2008 6.859 7.039 6.672 6.813 1,022,277 -0.10(-1.47%)
Oct 01, 2008 6.953 7.047 6.852 6.914 504,496 -0.10(-1.45%)
Sep 30, 2008 6.820 7.062 6.657 7.016 761,799 +0.20(+2.98%)
Sep 29, 2008 6.680 8.701 6.664 6.813 1,142,839 -0.11(-1.58%)
Sep 26, 2008 6.703 6.969 6.672 6.922 462,353 +0.09(+1.26%)
Sep 25, 2008 6.844 6.969 6.813 6.836 600,377 +0.03(+0.46%)
Sep 24, 2008 6.992 7.187 6.797 6.805 539,011 -0.16(-2.35%)
Sep 23, 2008 6.992 7.117 6.906 6.969 542,838 +0.01(+0.11%)
Sep 22, 2008 7.179 7.250 6.945 6.961 543,066 -0.27(-3.78%)
Sep 19, 2008 7.492 7.765 6.977 7.234 2,479,351 +0.05(+0.65%)
Sep 18, 2008 7.140 7.406 6.680 7.187 3,324,208 +0.26(+3.72%)
Sep 17, 2008 6.906 7.156 6.867 6.930 1,818,297 -0.08(-1.11%)
Sep 16, 2008 6.680 7.070 6.672 7.008 1,951,302 +0.25(+3.70%)
Sep 15, 2008 6.828 7.187 6.696 6.758 1,166,541 -0.11(-1.59%)
Sep 12, 2008 7.242 7.296 6.844 6.867 2,349,401 -0.51(-6.88%)
Sep 11, 2008 7.343 7.437 7.211 7.375 1,328,596 -0.10(-1.36%)
Sep 10, 2008 7.492 7.593 7.234 7.476 886,376 +0.11(+1.48%)
Sep 09, 2008 7.492 7.741 7.343 7.367 1,184,804 -0.19(-2.48%)
Sep 08, 2008 7.562 7.648 7.265 7.554 1,151,308 +0.22(+2.98%)
Sep 05, 2008 7.109 7.414 7.070 7.336 1,643,177 +0.17(+2.40%)
Sep 04, 2008 7.375 7.375 7.070 7.164 1,570,091 -0.32(-4.28%)
Sep 03, 2008 7.250 7.515 7.195 7.484 1,515,757 +0.23(+3.12%)
Sep 02, 2008 7.187 7.437 7.109 7.257 2,621,805 +0.25(+3.56%)
Aug 29, 2008 7.023 7.078 6.875 7.008 1,276,263 -0.05(-0.66%)
Aug 28, 2008 6.914 7.109 6.867 7.055 1,100,750 +0.11(+1.57%)
Aug 27, 2008 6.930 7.039 6.805 6.945 1,309,002 +0.05(+0.68%)
Aug 26, 2008 7.172 7.359 6.844 6.899 2,108,528 -0.33(-4.54%)
Aug 25, 2008 7.445 7.445 7.164 7.226 731,910 -0.26(-3.44%)
Aug 22, 2008 7.234 7.554 7.234 7.484 843,563 +0.30(+4.24%)
Aug 21, 2008 7.257 7.476 7.109 7.179 907,964 -0.12(-1.71%)
Aug 20, 2008 7.359 7.460 7.211 7.304 1,160,352 -0.02(-0.21%)
Aug 19, 2008 7.453 7.531 7.257 7.320 1,684,494 -0.22(-2.90%)
Aug 18, 2008 7.929 7.929 7.445 7.538 1,501,336 -0.32(-4.07%)
Aug 15, 2008 8.061 8.178 7.788 7.858 1,395,157 -0.14(-1.76%)
Aug 14, 2008 7.960 8.194 7.960 7.999 1,433,520 -0.04(-0.49%)
Aug 13, 2008 7.968 8.194 7.874 8.038 1,651,784 +0.00(+0.00%)
Aug 12, 2008 7.921 8.085 7.796 8.038 4,245,860 +0.07(+0.88%)
Aug 11, 2008 8.132 8.132 7.663 7.968 2,962,982 +0.02(+0.20%)
Aug 08, 2008 7.718 8.139 7.616 7.952 2,896,765 +0.23(+2.93%)
Aug 07, 2008 7.640 7.851 7.577 7.726 1,100,335 -0.01(-0.10%)
Aug 06, 2008 7.718 7.780 7.476 7.734 1,618,838 +0.01(+0.10%)
Aug 05, 2008 7.304 7.788 7.281 7.726 2,465,288 +0.54(+7.49%)
Aug 04, 2008 7.351 7.406 7.172 7.187 1,521,623 -0.16(-2.23%)
Aug 01, 2008 7.273 7.484 7.117 7.351 1,778,285 +0.11(+1.51%)
Jul 31, 2008 7.328 7.499 7.203 7.242 1,869,797 +0.09(+1.20%)
Jul 30, 2008 7.023 7.218 7.008 7.156 1,260,322 +0.10(+1.44%)
Jul 29, 2008 6.926 7.203 6.485 7.055 2,846,479 +0.52(+7.88%)
Jul 28, 2008 7.117 7.211 6.516 6.540 2,952,663 -0.70(-9.70%)
Jul 25, 2008 7.328 7.484 7.179 7.242 706,830 +0.02(+0.22%)
Jul 24, 2008 7.507 7.535 7.179 7.226 833,607 -0.21(-2.83%)
Jul 23, 2008 7.133 7.570 7.133 7.437 835,787 +0.29(+4.04%)
Jul 22, 2008 6.813 7.164 6.735 7.148 841,787 +0.27(+3.97%)
Jul 21, 2008 6.930 7.125 6.805 6.875 813,531 -0.02(-0.23%)
Jul 18, 2008 7.016 7.179 6.820 6.891 1,026,694 -0.18(-2.54%)
Jul 17, 2008 7.023 7.250 6.766 7.070 1,634,715 +0.15(+2.14%)
Jul 16, 2008 6.719 7.031 6.563 6.922 804,471 +0.20(+3.02%)
Jul 15, 2008 6.641 6.852 6.469 6.719 1,232,310 +0.02(+0.23%)
Jul 14, 2008 6.899 6.992 6.563 6.703 839,743 -0.12(-1.83%)
Jul 11, 2008 7.156 7.211 6.727 6.828 1,414,361 -0.39(-5.41%)
Jul 10, 2008 7.023 7.406 7.023 7.218 2,244,105 +0.20(+2.89%)
Jul 09, 2008 7.414 7.414 7.016 7.016 1,079,651 -0.36(-4.87%)
Jul 08, 2008 7.101 7.382 7.047 7.375 1,452,393 +0.34(+4.77%)
Jul 07, 2008 7.101 7.172 6.953 7.039 1,485,278 +0.01(+0.11%)
Jul 04, 2008 7.062 7.098 6.977 7.031 1,069,538 +0.00(+0.00%)
Jul 03, 2008 7.062 7.098 6.977 7.031 1,069,538 -0.01(-0.11%)
Jul 02, 2008 7.218 7.218 6.992 7.039 1,282,902 -0.16(-2.17%)
Jul 01, 2008 6.875 7.203 6.875 7.195 1,619,022 +0.20(+2.79%)
Jun 30, 2008 7.078 7.195 6.945 7.000 1,073,487 -0.09(-1.32%)
Jun 27, 2008 7.250 7.367 7.062 7.094 1,495,070 -0.14(-1.94%)
Jun 26, 2008 7.515 7.593 7.172 7.234 1,460,603 -0.39(-5.12%)
Jun 25, 2008 7.281 7.788 7.281 7.624 1,519,058 +0.39(+5.39%)
Jun 24, 2008 6.984 7.554 6.984 7.234 2,586,256 +0.20(+2.77%)
Jun 23, 2008 7.117 7.117 6.953 7.039 1,616,031 -0.06(-0.88%)
Jun 20, 2008 7.164 7.164 6.867 7.101 1,782,676 -0.11(-1.52%)
Jun 19, 2008 7.187 7.296 7.117 7.211 1,923,674 -0.02(-0.22%)
Jun 18, 2008 7.234 7.351 7.148 7.226 609,959 -0.03(-0.43%)
Jun 17, 2008 7.375 7.429 7.218 7.257 692,478 -0.08(-1.06%)
Jun 16, 2008 7.304 7.406 7.179 7.336 1,952,729 +0.03(+0.43%)
Jun 13, 2008 7.593 7.694 7.211 7.304 2,693,263 -0.20(-2.60%)
Jun 12, 2008 7.577 7.663 7.492 7.499 807,607 +0.02(+0.21%)
Jun 11, 2008 7.640 7.694 7.484 7.484 708,225 -0.19(-2.44%)
Jun 10, 2008 7.648 7.812 7.609 7.671 1,482,363 -0.16(-1.99%)
Jun 09, 2008 8.139 8.178 7.773 7.827 2,912,195 -0.27(-3.28%)
Jun 06, 2008 8.342 8.342 8.038 8.092 942,245 -0.34(-3.98%)
Jun 05, 2008 8.155 8.436 8.124 8.428 641,102 +0.28(+3.45%)
Jun 04, 2008 8.014 8.225 7.960 8.147 1,488,916 +0.07(+0.87%)
Jun 03, 2008 8.225 8.256 7.999 8.077 907,271 -0.10(-1.24%)
Jun 02, 2008 8.561 8.600 8.007 8.178 826,957 -0.43(-4.99%)
May 30, 2008 8.709 8.709 8.537 8.608 450,531 -0.08(-0.90%)
May 29, 2008 8.553 8.717 8.444 8.686 824,287 +0.12(+1.46%)
May 28, 2008 8.576 8.615 8.506 8.561 662,850 +0.05(+0.55%)
May 27, 2008 8.358 8.639 8.311 8.514 522,510 +0.19(+2.25%)
May 26, 2008 8.506 8.584 8.163 8.327 860,626 +0.00(+0.00%)
May 23, 2008 8.506 8.584 8.163 8.327 860,626 -0.26(-3.00%)
May 22, 2008 8.436 8.693 8.295 8.584 762,340 +0.16(+1.85%)
May 21, 2008 8.608 8.639 8.311 8.428 840,064 -0.13(-1.55%)
May 20, 2008 8.764 8.771 8.444 8.561 782,045 -0.27(-3.01%)
May 19, 2008 8.873 8.927 8.701 8.826 887,251 -0.05(-0.62%)
May 16, 2008 8.974 8.974 8.600 8.881 804,755 -0.05(-0.61%)
May 15, 2008 8.951 8.998 8.647 8.935 1,012,237 -0.03(-0.35%)
May 14, 2008 8.951 9.052 8.857 8.966 698,994 +0.01(+0.09%)
May 13, 2008 8.787 8.959 8.693 8.959 957,044 +0.16(+1.86%)
May 12, 2008 8.678 8.803 8.600 8.795 647,251 +0.16(+1.81%)
May 09, 2008 8.623 8.818 8.584 8.639 441,408 -0.05(-0.54%)
May 08, 2008 8.787 8.826 8.631 8.686 863,248 -0.09(-0.98%)
May 07, 2008 9.076 9.115 8.732 8.771 1,126,878 -0.28(-3.10%)
May 06, 2008 9.138 9.279 8.873 9.052 1,023,721 -0.18(-1.94%)
May 05, 2008 9.123 9.349 9.013 9.232 874,715 +0.00(+0.00%)
May 02, 2008 9.380 9.443 9.162 9.232 1,049,813 -0.20(-2.07%)
May 01, 2008 9.169 9.427 9.080 9.427 1,592,296 +0.22(+2.37%)
Apr 30, 2008 9.193 9.396 9.130 9.208 2,080,275 +0.06(+0.68%)
Apr 29, 2008 8.678 9.333 8.639 9.146 4,663,260 +1.01(+12.37%)
Apr 28, 2008 8.100 8.569 8.100 8.139 1,921,460 -0.02(-0.29%)
Apr 25, 2008 8.077 8.210 7.858 8.163 1,394,893 +0.06(+0.77%)
Apr 24, 2008 7.804 8.202 7.804 8.100 1,887,954 +0.30(+3.90%)
Apr 23, 2008 7.819 7.890 7.687 7.796 899,294 +0.02(+0.20%)
Apr 22, 2008 7.843 7.929 7.671 7.780 1,068,942 -0.12(-1.48%)
Apr 21, 2008 7.780 7.936 7.655 7.897 569,981 +0.07(+0.90%)
Apr 18, 2008 7.757 7.921 7.718 7.827 539,888 +0.24(+3.19%)
Apr 17, 2008 7.726 7.741 7.562 7.585 389,778 -0.18(-2.31%)
Apr 16, 2008 7.609 7.858 7.609 7.765 952,022 +0.24(+3.22%)
Apr 15, 2008 7.515 7.554 7.343 7.523 988,346 +0.05(+0.63%)
Apr 14, 2008 7.624 7.874 7.406 7.476 721,714 -0.16(-2.15%)
Apr 11, 2008 7.897 7.913 7.616 7.640 792,007 -0.32(-4.02%)
Apr 10, 2008 7.726 8.116 7.710 7.960 1,300,627 +0.25(+3.24%)
Apr 09, 2008 7.905 8.022 7.585 7.710 1,027,657 -0.20(-2.56%)
Apr 08, 2008 7.866 7.999 7.866 7.913 1,022,032 -0.03(-0.39%)
Apr 07, 2008 8.256 8.311 7.929 7.944 888,213 -0.28(-3.42%)
Apr 04, 2008 8.451 8.451 8.171 8.225 751,993 -0.20(-2.41%)
Apr 03, 2008 8.358 8.475 8.108 8.428 873,241 -0.03(-0.37%)
Apr 02, 2008 8.171 8.475 8.014 8.459 1,860,396 +0.27(+3.24%)
Apr 01, 2008 7.780 8.241 7.648 8.194 1,625,374 +0.55(+7.14%)
Mar 31, 2008 7.648 7.734 7.445 7.648 1,560,133 +0.12(+1.55%)
Mar 28, 2008 7.570 7.913 7.499 7.531 1,161,592 -0.35(-4.46%)
Mar 27, 2008 8.210 8.233 7.882 7.882 871,155 -0.29(-3.53%)
Mar 26, 2008 8.405 8.405 8.077 8.171 824,245 -0.31(-3.68%)
Mar 25, 2008 8.529 8.623 8.241 8.483 1,359,852 -0.02(-0.28%)
Mar 24, 2008 8.178 8.647 8.139 8.506 2,327,033 +0.35(+4.31%)
Mar 21, 2008 7.843 8.459 7.812 8.155 3,037,395 +0.00(+0.00%)
Mar 20, 2008 7.843 8.459 7.812 8.155 3,037,395 +0.44(+5.66%)
Mar 19, 2008 7.827 7.952 7.679 7.718 1,170,846 -0.03(-0.40%)
Mar 18, 2008 7.640 7.804 7.531 7.749 1,156,359 +0.27(+3.65%)
Mar 17, 2008 7.218 7.601 7.109 7.476 1,726,965 +0.02(+0.31%)
Mar 14, 2008 7.585 7.694 7.296 7.453 1,271,659 -0.13(-1.75%)
Mar 13, 2008 7.218 7.585 7.094 7.585 1,213,793 +0.35(+4.85%)
Mar 12, 2008 7.195 7.515 7.055 7.234 977,296 +0.05(+0.76%)
Mar 11, 2008 7.265 7.296 7.023 7.179 998,453 +0.11(+1.55%)
Mar 10, 2008 7.148 7.304 7.031 7.070 707,896 -0.07(-0.98%)
Mar 07, 2008 7.086 7.304 7.082 7.140 1,008,818 -0.06(-0.87%)
Mar 06, 2008 7.468 7.468 7.055 7.203 1,355,190 -0.32(-4.25%)
Mar 05, 2008 7.211 7.609 7.203 7.523 1,745,736 +0.34(+4.67%)
Mar 04, 2008 7.218 7.304 7.125 7.187 1,023,544 -0.11(-1.50%)
Mar 03, 2008 7.257 7.414 7.125 7.296 1,608,009 +0.04(+0.54%)
Feb 29, 2008 7.226 7.382 7.218 7.257 1,535,926 -0.07(-0.96%)
Feb 28, 2008 7.468 7.468 7.218 7.328 1,725,877 -0.05(-0.64%)
Feb 27, 2008 7.655 7.757 7.296 7.375 2,033,211 -0.29(-3.77%)
Feb 26, 2008 7.414 7.819 7.414 7.663 1,798,209 +0.20(+2.61%)
Feb 25, 2008 7.554 7.601 7.367 7.468 1,819,358 -0.13(-1.75%)
Feb 22, 2008 7.468 7.624 7.375 7.601 1,897,894 +0.08(+1.04%)
Feb 21, 2008 7.851 7.866 7.468 7.523 2,148,167 -0.25(-3.21%)
Feb 20, 2008 7.601 8.085 7.218 7.773 7,255,148 -0.55(-6.65%)
Feb 19, 2008 8.803 8.974 7.999 8.327 2,529,567 -0.37(-4.22%)
Feb 18, 2008 8.623 8.732 8.522 8.693 761,931 +0.00(+0.00%)
Feb 15, 2008 8.623 8.732 8.522 8.693 761,931 +0.01(+0.09%)
Feb 14, 2008 9.169 9.169 8.561 8.686 906,643 -0.48(-5.20%)
Feb 13, 2008 8.865 9.177 8.834 9.162 1,241,000 +0.40(+4.54%)
Feb 12, 2008 8.678 8.834 8.623 8.764 1,095,342 +0.12(+1.45%)
Feb 11, 2008 8.350 8.694 8.155 8.639 1,772,067 +0.40(+4.83%)
Feb 08, 2008 8.686 8.709 8.194 8.241 1,542,704 -0.56(-6.38%)
Feb 07, 2008 8.405 8.888 8.085 8.803 1,697,924 +0.34(+3.96%)
Feb 06, 2008 9.021 9.029 8.405 8.467 1,519,043 -0.49(-5.49%)
Feb 05, 2008 9.263 9.443 8.959 8.959 863,352 -0.48(-5.05%)
Feb 04, 2008 9.482 9.583 9.349 9.435 1,104,616 -0.09(-0.90%)
Feb 01, 2008 9.443 9.669 9.263 9.521 864,081 +0.10(+1.08%)
Jan 31, 2008 9.013 9.560 8.857 9.419 1,350,804 +0.23(+2.55%)
Jan 30, 2008 9.123 9.443 9.052 9.185 2,166,367 -0.02(-0.17%)
Jan 29, 2008 8.740 9.279 8.693 9.201 2,544,674 +0.53(+6.12%)
Jan 28, 2008 8.506 8.693 8.225 8.670 580,791 +0.16(+1.93%)
Jan 25, 2008 8.576 8.857 8.366 8.506 1,657,225 +0.06(+0.74%)
Jan 24, 2008 8.623 8.631 8.139 8.444 1,917,430 -0.16(-1.90%)
Jan 23, 2008 7.296 8.686 7.187 8.608 2,964,470 +1.15(+15.50%)
Jan 22, 2008 7.023 7.726 6.992 7.453 1,372,879 +0.17(+2.36%)
Jan 21, 2008 7.632 7.718 7.164 7.281 1,342,248 +0.00(+0.00%)
Jan 18, 2008 7.632 7.718 7.164 7.281 1,342,248 -0.32(-4.21%)
Jan 17, 2008 7.273 7.866 7.187 7.601 2,462,316 +0.38(+5.30%)
Jan 16, 2008 7.289 7.507 7.218 7.218 1,810,532 -0.11(-1.49%)
Jan 15, 2008 7.523 7.546 7.179 7.328 1,459,886 -0.24(-3.20%)
Jan 14, 2008 7.687 7.702 7.289 7.570 1,806,990 -0.05(-0.72%)
Jan 11, 2008 7.858 7.874 7.593 7.624 973,265 -0.31(-3.93%)
Jan 10, 2008 7.905 8.225 7.819 7.936 1,151,105 -0.05(-0.59%)
Jan 09, 2008 7.882 8.077 7.827 7.983 1,227,161 +0.06(+0.79%)
Jan 08, 2008 8.241 8.256 7.882 7.921 1,060,684 -0.30(-3.61%)
Jan 07, 2008 8.053 8.412 8.030 8.217 1,336,584 +0.16(+2.03%)
Jan 04, 2008 7.831 8.194 7.620 8.053 1,707,114 +0.05(+0.58%)
Jan 03, 2008 8.288 8.366 8.007 8.007 1,014,281 -0.29(-3.48%)
Jan 02, 2008 8.623 8.662 8.139 8.295 1,158,595 -0.34(-3.89%)
Jan 01, 2008 8.584 8.631 8.467 8.631 806,333 +0.00(+0.00%)
Dec 31, 2007 8.584 8.631 8.467 8.631 806,333 +0.04(+0.45%)
Dec 28, 2007 8.576 8.662 8.475 8.592 649,466 +0.07(+0.82%)
Dec 27, 2007 8.849 8.849 8.490 8.522 728,882 -0.21(-2.41%)
Dec 26, 2007 8.810 8.826 8.701 8.732 625,252 -0.10(-1.15%)
Dec 24, 2007 8.631 8.834 8.537 8.834 461,505 +0.23(+2.63%)
Dec 21, 2007 9.091 9.091 8.405 8.608 2,719,062 -0.34(-3.84%)
Dec 20, 2007 9.396 9.419 8.865 8.951 2,002,914 -0.33(-3.53%)
Dec 19, 2007 9.599 9.606 9.224 9.279 2,251,749 -0.48(-4.96%)
Dec 18, 2007 9.552 9.841 9.497 9.762 965,269 +0.28(+2.96%)
Dec 17, 2007 9.450 9.747 9.396 9.482 733,941 -0.03(-0.33%)
Dec 14, 2007 9.677 9.677 9.318 9.513 1,051,942 -0.23(-2.32%)
Dec 13, 2007 9.950 10.03 9.684 9.739 705,100 -0.32(-3.18%)
Dec 12, 2007 10.50 10.53 9.887 10.06 798,358 -0.16(-1.60%)
Dec 11, 2007 10.23 10.61 10.03 10.22 952,760 -0.06(-0.61%)
Dec 10, 2007 10.14 10.34 9.958 10.29 788,284 +0.27(+2.65%)
Dec 07, 2007 9.997 10.14 9.950 10.02 1,003,476 +0.07(+0.71%)
Dec 06, 2007 9.661 10.01 9.513 9.950 763,176 +0.25(+2.57%)
Dec 05, 2007 9.606 9.934 9.419 9.700 1,000,951 +0.35(+3.76%)
Dec 04, 2007 9.560 9.653 9.263 9.349 961,206 -0.34(-3.46%)
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.