Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

153.85 -0.42 (-0.27%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 9.841 9.880 9.599 9.684 806,475 -0.14(-1.43%)
Nov 30, 2007 10.23 10.46 9.778 9.825 1,058,232 -0.33(-3.23%)
Nov 29, 2007 9.872 10.18 9.591 10.15 798,924 +0.25(+2.52%)
Nov 28, 2007 9.489 10.04 9.482 9.903 1,360,675 +0.55(+5.93%)
Nov 27, 2007 9.482 9.700 9.255 9.349 678,884 -0.11(-1.16%)
Nov 26, 2007 9.591 9.750 9.419 9.458 659,251 -0.15(-1.54%)
Nov 23, 2007 9.474 9.716 9.364 9.606 197,454 +0.23(+2.41%)
Nov 21, 2007 9.318 9.638 9.208 9.380 787,090 +0.02(+0.17%)
Nov 20, 2007 9.482 9.536 9.130 9.364 902,724 -0.09(-0.91%)
Nov 19, 2007 9.474 9.521 9.286 9.450 1,252,975 -0.13(-1.38%)
Nov 16, 2007 9.325 9.716 9.302 9.583 712,760 +0.30(+3.19%)
Nov 15, 2007 9.177 9.427 9.169 9.286 367,025 +0.05(+0.59%)
Nov 14, 2007 9.560 9.622 9.208 9.232 540,421 -0.28(-2.95%)
Nov 13, 2007 9.279 9.575 9.279 9.513 985,191 +0.28(+3.04%)
Nov 12, 2007 9.232 9.599 9.162 9.232 801,059 -0.02(-0.25%)
Nov 09, 2007 9.240 9.419 9.123 9.255 569,866 -0.13(-1.41%)
Nov 08, 2007 9.271 9.411 9.107 9.388 846,880 +0.17(+1.86%)
Nov 07, 2007 9.591 9.669 9.208 9.216 763,098 -0.53(-5.44%)
Nov 06, 2007 9.357 9.755 9.357 9.747 793,020 +0.41(+4.34%)
Nov 05, 2007 9.411 9.427 9.208 9.341 974,859 -0.16(-1.72%)
Nov 02, 2007 9.443 9.521 9.107 9.505 1,004,428 +0.20(+2.10%)
Nov 01, 2007 9.747 9.747 9.247 9.310 1,280,233 -0.58(-5.84%)
Oct 31, 2007 9.716 9.973 9.591 9.887 1,340,785 +0.16(+1.69%)
Oct 30, 2007 9.443 9.739 8.849 9.723 5,759,069 +1.31(+15.58%)
Oct 29, 2007 8.686 8.771 8.366 8.412 1,096,536 -0.15(-1.73%)
Oct 26, 2007 8.732 8.857 8.522 8.561 918,618 -0.03(-0.36%)
Oct 25, 2007 8.912 8.935 8.545 8.592 776,847 -0.30(-3.42%)
Oct 24, 2007 9.013 9.068 8.537 8.896 1,230,671 -0.20(-2.23%)
Oct 23, 2007 9.240 9.271 8.974 9.099 628,758 -0.03(-0.34%)
Oct 22, 2007 8.740 9.271 8.662 9.130 847,542 +0.35(+4.00%)
Oct 19, 2007 8.881 8.920 8.764 8.779 863,289 -0.12(-1.32%)
Oct 18, 2007 8.717 8.943 8.584 8.896 1,072,667 +0.15(+1.70%)
Oct 17, 2007 8.522 8.896 8.522 8.748 998,028 +0.28(+3.32%)
Oct 16, 2007 8.327 8.639 8.202 8.467 671,438 +0.16(+1.97%)
Oct 15, 2007 8.717 8.748 8.249 8.303 1,192,003 -0.43(-4.92%)
Oct 12, 2007 8.506 8.849 8.451 8.732 1,136,212 +0.22(+2.57%)
Oct 11, 2007 9.013 9.052 8.428 8.514 1,552,742 -0.46(-5.13%)
Oct 10, 2007 8.974 9.013 8.935 8.974 474,460 -0.02(-0.26%)
Oct 09, 2007 9.037 9.130 8.904 8.998 746,194 -0.02(-0.17%)
Oct 08, 2007 9.279 9.310 8.998 9.013 765,207 -0.30(-3.27%)
Oct 05, 2007 9.443 9.443 9.146 9.318 1,373,759 -0.03(-0.33%)
Oct 04, 2007 9.247 9.458 9.247 9.349 510,614 +0.13(+1.44%)
Oct 03, 2007 9.247 9.396 9.177 9.216 802,850 -0.14(-1.50%)
Oct 02, 2007 9.443 9.521 9.193 9.357 780,082 -0.05(-0.58%)
Oct 01, 2007 9.138 9.458 9.130 9.411 587,309 +0.28(+3.08%)
Sep 28, 2007 9.349 9.443 9.091 9.130 601,981 -0.24(-2.58%)
Sep 27, 2007 9.357 9.427 9.232 9.372 251,320 +0.08(+0.84%)
Sep 26, 2007 9.154 9.364 9.154 9.294 680,544 +0.20(+2.23%)
Sep 25, 2007 9.497 9.497 9.037 9.091 1,362,874 -0.44(-4.66%)
Sep 24, 2007 9.575 9.770 9.482 9.536 645,895 -0.02(-0.24%)
Sep 21, 2007 9.528 9.708 9.310 9.560 640,349 +0.12(+1.24%)
Sep 20, 2007 9.809 9.809 9.419 9.443 525,142 -0.38(-3.89%)
Sep 19, 2007 9.591 10.08 9.536 9.825 696,559 +0.30(+3.11%)
Sep 18, 2007 9.130 9.591 8.959 9.528 1,101,903 +0.46(+5.08%)
Sep 17, 2007 9.325 9.411 9.052 9.068 714,382 -0.30(-3.17%)
Sep 14, 2007 9.357 9.458 9.286 9.364 549,658 -0.07(-0.74%)
Sep 13, 2007 9.450 9.614 9.341 9.435 371,256 +0.05(+0.58%)
Sep 12, 2007 9.528 9.560 9.349 9.380 331,553 -0.16(-1.72%)
Sep 11, 2007 9.419 9.560 9.333 9.544 584,415 +0.18(+1.92%)
Sep 10, 2007 9.544 9.692 9.279 9.364 1,008,659 -0.14(-1.48%)
Sep 07, 2007 9.638 9.794 9.505 9.505 581,832 -0.29(-2.95%)
Sep 06, 2007 9.926 10.01 9.747 9.794 615,106 -0.11(-1.10%)
Sep 05, 2007 9.965 10.07 9.841 9.903 656,817 -0.16(-1.63%)
Sep 04, 2007 9.958 10.12 9.731 10.07 824,117 +0.07(+0.70%)
Aug 31, 2007 9.770 10.05 9.661 9.997 742,138 +0.27(+2.81%)
Aug 30, 2007 9.755 9.841 9.638 9.723 602,002 -0.10(-1.03%)
Aug 29, 2007 9.747 9.911 9.669 9.825 507,462 +0.12(+1.29%)
Aug 28, 2007 9.864 9.950 9.638 9.700 827,661 -0.22(-2.20%)
Aug 27, 2007 10.03 10.08 9.895 9.919 331,121 -0.12(-1.24%)
Aug 24, 2007 10.07 10.21 9.950 10.04 638,404 -0.02(-0.16%)
Aug 23, 2007 10.32 10.43 9.989 10.06 868,325 -0.26(-2.50%)
Aug 22, 2007 10.42 10.57 10.29 10.32 972,965 +0.02(+0.15%)
Aug 21, 2007 10.53 10.61 10.26 10.30 543,143 -0.24(-2.30%)
Aug 20, 2007 10.77 10.88 10.47 10.54 758,700 -0.20(-1.89%)
Aug 17, 2007 10.73 10.93 10.28 10.75 1,532,842 +0.40(+3.85%)
Aug 16, 2007 9.474 10.41 9.474 10.35 1,387,297 +0.80(+8.42%)
Aug 15, 2007 9.458 9.684 9.458 9.544 847,171 +0.06(+0.66%)
Aug 14, 2007 9.716 9.778 9.396 9.482 1,237,874 -0.23(-2.33%)
Aug 13, 2007 10.22 10.50 9.638 9.708 1,439,053 -0.41(-4.09%)
Aug 10, 2007 10.07 10.55 9.887 10.12 1,264,380 -0.10(-0.99%)
Aug 09, 2007 9.708 10.53 9.614 10.22 2,394,624 +0.49(+5.05%)
Aug 08, 2007 9.591 10.54 9.591 9.731 3,079,370 +0.17(+1.80%)
Aug 07, 2007 9.606 9.786 9.364 9.560 2,113,363 -0.13(-1.37%)
Aug 06, 2007 9.138 9.770 8.951 9.692 1,801,614 +0.56(+6.15%)
Aug 03, 2007 9.169 9.310 9.107 9.130 1,080,704 -0.13(-1.43%)
Aug 02, 2007 9.130 9.286 9.029 9.263 1,132,527 +0.13(+1.45%)
Aug 01, 2007 9.208 9.255 9.045 9.130 1,777,962 -0.13(-1.43%)
Jul 31, 2007 9.723 9.755 9.216 9.263 4,615,190 -0.54(-5.49%)
Jul 30, 2007 9.973 10.00 9.794 9.802 2,624,764 -0.21(-2.10%)
Jul 27, 2007 10.04 10.26 9.817 10.01 1,302,103 -0.08(-0.77%)
Jul 26, 2007 10.11 10.25 9.989 10.09 1,972,279 -0.04(-0.39%)
Jul 25, 2007 10.12 10.20 10.07 10.13 1,695,001 +0.02(+0.23%)
Jul 24, 2007 10.12 10.17 10.04 10.11 821,089 -0.09(-0.92%)
Jul 23, 2007 10.14 10.32 10.06 10.20 604,580 +0.23(+2.27%)
Jul 20, 2007 10.12 10.31 9.934 9.973 1,197,356 -0.18(-1.77%)
Jul 19, 2007 10.38 10.38 10.13 10.15 666,781 -0.23(-2.18%)
Jul 18, 2007 10.30 10.49 10.14 10.38 702,942 +0.04(+0.38%)
Jul 17, 2007 10.64 10.68 10.28 10.34 1,076,379 -0.30(-2.79%)
Jul 16, 2007 10.77 10.77 10.50 10.64 658,641 -0.17(-1.59%)
Jul 13, 2007 10.75 10.82 10.47 10.81 1,306,929 +0.05(+0.43%)
Jul 12, 2007 10.69 10.84 10.58 10.76 3,133,746 +0.12(+1.17%)
Jul 11, 2007 10.34 10.80 10.20 10.64 2,326,622 +0.22(+2.10%)
Jul 10, 2007 10.19 10.46 10.11 10.42 1,841,603 +0.11(+1.06%)
Jul 09, 2007 10.46 10.52 10.14 10.31 2,300,455 -0.15(-1.42%)
Jul 06, 2007 9.802 10.50 9.770 10.46 1,869,430 +0.66(+6.69%)
Jul 05, 2007 9.989 9.993 9.762 9.802 1,738,250 -0.17(-1.72%)
Jul 03, 2007 10.16 10.26 9.915 9.973 999,584 -0.02(-0.23%)
Jul 02, 2007 9.997 10.14 9.880 9.997 579,284 +0.02(+0.16%)
Jun 29, 2007 10.35 10.39 9.887 9.981 1,015,597 -0.35(-3.40%)
Jun 28, 2007 10.32 10.51 10.25 10.33 2,040,786 -0.10(-0.97%)
Jun 27, 2007 9.755 10.43 9.638 10.43 2,199,605 +0.56(+5.69%)
Jun 26, 2007 9.841 9.919 9.786 9.872 1,050,315 +0.04(+0.40%)
Jun 25, 2007 9.794 9.934 9.755 9.833 1,045,676 +0.00(+0.00%)
Jun 22, 2007 9.934 9.934 9.770 9.833 1,033,250 -0.12(-1.18%)
Jun 21, 2007 10.07 10.11 9.770 9.950 975,673 -0.16(-1.62%)
Jun 20, 2007 10.47 10.51 10.08 10.11 1,328,593 -0.35(-3.36%)
Jun 19, 2007 10.64 10.67 10.44 10.46 1,029,121 -0.23(-2.19%)
Jun 18, 2007 10.70 10.75 10.61 10.70 1,588,340 -0.01(-0.07%)
Jun 15, 2007 10.86 10.86 10.49 10.71 2,030,820 +0.00(+0.00%)
Jun 14, 2007 10.55 10.78 10.49 10.71 939,805 +0.15(+1.40%)
Jun 13, 2007 10.29 10.64 10.25 10.56 1,097,037 +0.32(+3.13%)
Jun 12, 2007 10.44 10.46 10.11 10.24 1,238,380 -0.29(-2.74%)
Jun 11, 2007 10.45 10.58 10.37 10.53 626,264 +0.06(+0.60%)
Jun 08, 2007 10.41 10.59 10.32 10.46 729,083 +0.05(+0.52%)
Jun 07, 2007 10.82 10.86 10.36 10.41 1,120,163 -0.41(-3.82%)
Jun 06, 2007 11.06 11.07 10.68 10.82 864,166 -0.27(-2.39%)
Jun 05, 2007 11.19 11.20 11.00 11.09 696,906 -0.13(-1.18%)
Jun 04, 2007 10.90 11.25 10.90 11.22 1,036,538 +0.27(+2.50%)
Jun 01, 2007 10.88 11.08 10.83 10.95 1,210,512 +0.14(+1.30%)
May 31, 2007 11.07 11.07 10.77 10.81 1,102,104 -0.19(-1.70%)
May 30, 2007 11.17 11.25 10.90 11.00 2,139,932 +0.22(+2.03%)
May 29, 2007 10.84 10.98 10.61 10.78 1,767,033 -0.05(-0.50%)
May 25, 2007 10.71 10.90 10.65 10.83 1,038,469 +0.15(+1.39%)
May 24, 2007 11.00 11.20 10.65 10.68 1,322,520 -0.30(-2.70%)
May 23, 2007 11.01 11.16 10.95 10.98 1,311,016 +0.01(+0.07%)
May 22, 2007 11.05 11.09 10.86 10.97 952,932 -0.10(-0.92%)
May 21, 2007 11.00 11.20 10.89 11.07 954,287 +0.09(+0.78%)
May 18, 2007 10.89 11.01 10.81 10.99 754,035 +0.12(+1.08%)
May 17, 2007 11.06 11.11 10.78 10.87 944,001 -0.23(-2.11%)
May 16, 2007 11.14 11.28 10.94 11.10 929,907 -0.02(-0.14%)
May 15, 2007 11.57 11.57 11.11 11.12 1,405,584 -0.43(-3.72%)
May 14, 2007 11.79 11.79 11.54 11.55 800,350 -0.27(-2.31%)
May 11, 2007 11.77 11.86 11.74 11.82 706,122 +0.02(+0.13%)
May 10, 2007 11.99 12.08 11.80 11.81 607,371 -0.28(-2.32%)
May 09, 2007 12.02 12.10 11.90 12.09 1,114,318 -0.04(-0.32%)
May 08, 2007 12.10 12.19 12.01 12.13 8,086,053 -0.05(-0.38%)
May 07, 2007 12.10 12.21 12.08 12.17 858,493 +0.10(+0.84%)
May 04, 2007 12.21 12.27 11.89 12.07 1,035,868 -0.12(-1.02%)
May 03, 2007 12.45 12.49 12.17 12.20 3,256,400 +0.27(+2.29%)
May 02, 2007 11.71 12.10 11.67 11.92 2,026,617 +0.09(+0.79%)
May 01, 2007 12.40 12.40 11.63 11.83 4,706,539 +0.42(+3.69%)
Apr 30, 2007 11.71 11.72 11.36 11.41 1,178,983 -0.30(-2.53%)
Apr 27, 2007 11.67 11.81 11.60 11.71 446,384 +0.00(+0.00%)
Apr 26, 2007 11.66 11.75 11.63 11.71 751,292 +0.02(+0.20%)
Apr 25, 2007 11.39 11.77 11.36 11.68 1,465,485 +0.34(+2.96%)
Apr 24, 2007 11.43 11.46 11.21 11.35 445,221 -0.08(-0.68%)
Apr 23, 2007 11.29 11.64 11.29 11.42 910,057 +0.17(+1.53%)
Apr 20, 2007 11.22 11.28 11.03 11.25 545,626 +0.20(+1.76%)
Apr 19, 2007 11.05 11.07 10.89 11.06 358,784 -0.02(-0.14%)
Apr 18, 2007 11.08 11.12 10.96 11.07 408,474 -0.05(-0.42%)
Apr 17, 2007 11.08 11.20 11.03 11.12 529,850 +0.03(+0.28%)
Apr 16, 2007 11.03 11.15 10.94 11.09 595,755 +0.09(+0.78%)
Apr 13, 2007 11.06 11.07 10.79 11.00 818,581 -0.02(-0.21%)
Apr 12, 2007 11.04 11.16 10.97 11.03 421,971 -0.05(-0.49%)
Apr 11, 2007 11.42 11.42 11.02 11.08 736,796 -0.30(-2.67%)
Apr 10, 2007 11.28 11.45 11.25 11.39 356,922 +0.11(+0.97%)
Apr 09, 2007 11.15 11.30 11.09 11.28 462,478 +0.12(+1.05%)
Apr 05, 2007 11.28 11.35 11.12 11.16 585,184 -0.09(-0.76%)
Apr 04, 2007 11.47 11.49 11.19 11.25 632,555 -0.25(-2.17%)
Apr 03, 2007 11.04 11.56 11.03 11.49 959,947 +0.46(+4.17%)
Apr 02, 2007 11.14 11.14 10.92 11.03 324,991 -0.09(-0.77%)
Mar 30, 2007 11.08 11.20 10.98 11.12 554,232 +0.05(+0.49%)
Mar 29, 2007 11.25 11.25 10.96 11.07 451,477 -0.09(-0.84%)
Mar 28, 2007 11.25 11.30 11.10 11.16 915,250 -0.23(-1.99%)
Mar 27, 2007 11.21 11.39 11.14 11.39 615,443 +0.16(+1.46%)
Mar 26, 2007 11.43 11.44 11.18 11.22 456,709 -0.23(-1.98%)
Mar 23, 2007 11.37 11.46 11.25 11.45 387,724 +0.06(+0.55%)
Mar 22, 2007 11.46 11.49 11.27 11.39 484,309 +0.00(+0.00%)
Mar 21, 2007 11.35 11.41 11.14 11.39 1,112,413 +0.03(+0.28%)
Mar 20, 2007 11.60 11.62 11.25 11.35 1,005,994 -0.29(-2.48%)
Mar 19, 2007 11.23 11.70 11.23 11.64 670,014 +0.44(+3.97%)
Mar 16, 2007 11.62 11.63 11.18 11.20 1,406,679 -0.43(-3.69%)
Mar 15, 2007 11.43 11.64 11.39 11.63 645,897 +0.14(+1.22%)
Mar 14, 2007 11.39 11.59 11.32 11.49 578,824 +0.09(+0.75%)
Mar 13, 2007 11.92 11.76 11.39 11.40 737,401 -0.52(-4.38%)
Mar 12, 2007 11.74 11.93 11.63 11.92 604,269 +0.25(+2.14%)
Mar 09, 2007 11.67 11.71 11.49 11.67 555,342 +0.12(+1.08%)
Mar 08, 2007 11.53 11.64 11.47 11.55 747,422 +0.16(+1.44%)
Mar 07, 2007 11.51 11.62 11.34 11.39 481,076 -0.16(-1.42%)
Mar 06, 2007 11.34 11.70 11.22 11.55 604,567 +0.34(+2.99%)
Mar 05, 2007 11.18 11.56 11.13 11.21 920,494 -0.12(-1.10%)
Mar 02, 2007 11.53 11.63 11.33 11.34 643,891 -0.28(-2.42%)
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.