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

Texas Roadhouse Inc (NQ: TXRH )

156.87 +0.11 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 27, 2009 6.143 6.525 6.010 6.400 1,177,777 +0.19(+3.01%)
Feb 26, 2009 6.158 6.291 6.080 6.213 1,337,821 +0.07(+1.14%)
Feb 25, 2009 6.221 6.322 5.854 6.143 1,285,550 -0.09(-1.38%)
Feb 24, 2009 6.587 6.759 6.018 6.228 3,709,178 -0.37(-5.56%)
Feb 23, 2009 6.595 6.704 6.322 6.595 1,465,954 +0.00(+0.00%)
Feb 20, 2009 6.275 6.822 6.139 6.595 2,116,952 +0.22(+3.43%)
Feb 19, 2009 6.361 6.455 6.143 6.377 851,804 +0.06(+0.99%)
Feb 18, 2009 6.455 6.548 6.275 6.314 1,046,501 -0.12(-1.82%)
Feb 17, 2009 6.377 6.533 6.221 6.431 923,573 -0.12(-1.90%)
Feb 13, 2009 6.306 6.611 6.072 6.556 1,366,765 +0.25(+3.96%)
Feb 12, 2009 6.127 6.369 5.854 6.306 1,582,041 +0.28(+4.66%)
Feb 11, 2009 6.244 6.244 5.979 6.025 1,475,914 -0.17(-2.77%)
Feb 10, 2009 6.556 6.587 6.150 6.197 1,179,665 -0.41(-6.15%)
Feb 09, 2009 6.611 6.689 6.299 6.603 1,445,933 +0.04(+0.59%)
Feb 06, 2009 6.564 6.634 6.361 6.564 1,127,503 +0.15(+2.31%)
Feb 05, 2009 6.088 6.470 5.986 6.416 817,128 +0.31(+5.12%)
Feb 04, 2009 6.166 6.326 6.033 6.103 511,719 -0.08(-1.26%)
Feb 03, 2009 6.033 6.213 5.737 6.182 781,010 +0.17(+2.86%)
Feb 02, 2009 5.908 6.064 5.768 6.010 841,210 +0.05(+0.92%)
Jan 30, 2009 6.150 6.174 5.838 5.955 591,211 -0.13(-2.18%)
Jan 29, 2009 6.478 6.591 6.064 6.088 546,407 -0.43(-6.59%)
Jan 28, 2009 6.439 6.552 6.291 6.517 519,776 +0.14(+2.20%)
Jan 27, 2009 6.361 6.556 6.236 6.377 523,947 +0.09(+1.49%)
Jan 26, 2009 6.111 6.338 6.072 6.283 1,069,517 +0.20(+3.21%)
Jan 23, 2009 6.353 6.361 6.072 6.088 1,472,168 -0.42(-6.47%)
Jan 22, 2009 5.986 6.626 5.967 6.509 1,718,579 +0.40(+6.51%)
Jan 21, 2009 5.815 6.135 5.815 6.111 1,012,361 +0.26(+4.40%)
Jan 20, 2009 6.182 6.189 5.838 5.854 1,004,059 -0.39(-6.25%)
Jan 16, 2009 5.940 6.314 5.901 6.244 1,873,803 +0.38(+6.52%)
Jan 15, 2009 5.503 5.979 5.440 5.862 1,114,828 +0.40(+7.29%)
Jan 14, 2009 5.713 5.729 5.245 5.463 1,260,091 -0.27(-4.76%)
Jan 13, 2009 5.947 6.197 5.713 5.737 1,040,177 -0.26(-4.30%)
Jan 12, 2009 5.963 6.228 5.869 5.994 1,203,371 -0.46(-7.13%)
Jan 09, 2009 6.595 6.595 6.338 6.455 1,201,708 -0.16(-2.36%)
Jan 08, 2009 6.213 6.642 6.103 6.611 1,165,650 +0.36(+5.74%)
Jan 07, 2009 6.439 6.439 6.197 6.252 1,250,632 -0.30(-4.53%)
Jan 06, 2009 6.431 6.564 6.244 6.548 1,091,364 +0.12(+1.82%)
Jan 05, 2009 6.033 6.431 5.893 6.431 1,714,621 +0.13(+2.11%)
Jan 02, 2009 6.057 6.330 5.994 6.299 676,891 +0.25(+4.13%)
Dec 31, 2008 5.721 6.174 5.668 6.049 854,396 +0.35(+6.16%)
Dec 30, 2008 5.627 5.698 5.448 5.698 441,838 +0.14(+2.53%)
Dec 29, 2008 5.565 5.729 5.495 5.557 552,796 -0.10(-1.79%)
Dec 26, 2008 5.620 5.659 5.549 5.659 143,968 +0.07(+1.26%)
Dec 24, 2008 5.526 5.604 5.487 5.588 297,108 +0.07(+1.27%)
Dec 23, 2008 5.854 5.885 5.487 5.518 786,051 -0.33(-5.61%)
Dec 22, 2008 6.338 6.353 5.744 5.846 1,337,273 -0.49(-7.76%)
Dec 19, 2008 6.189 6.400 6.041 6.338 2,368,184 +0.27(+4.50%)
Dec 18, 2008 6.010 6.166 5.901 6.064 1,830,469 +0.04(+0.65%)
Dec 17, 2008 5.940 6.322 5.737 6.025 1,407,572 +0.00(+0.00%)
Dec 16, 2008 5.346 6.033 5.346 6.025 1,052,700 +0.79(+15.05%)
Dec 15, 2008 5.542 5.604 5.159 5.237 1,108,494 -0.30(-5.36%)
Dec 12, 2008 5.557 5.846 5.440 5.534 1,010,013 -0.15(-2.61%)
Dec 11, 2008 5.588 5.869 5.456 5.682 1,714,438 +0.05(+0.97%)
Dec 10, 2008 5.261 5.635 5.222 5.627 1,154,413 +0.44(+8.42%)
Dec 09, 2008 5.261 5.440 5.151 5.190 700,051 -0.14(-2.64%)
Dec 08, 2008 5.073 5.385 5.073 5.331 872,779 +0.30(+5.89%)
Dec 05, 2008 4.574 5.054 4.394 5.034 920,608 +0.37(+8.04%)
Dec 04, 2008 4.558 5.120 4.527 4.660 1,446,168 +0.02(+0.34%)
Dec 03, 2008 4.480 4.683 4.059 4.644 1,173,510 +0.40(+9.37%)
Dec 02, 2008 4.082 4.246 3.926 4.246 923,661 +0.23(+5.84%)
Dec 01, 2008 4.340 4.410 3.996 4.012 716,574 -0.35(-8.05%)
Nov 28, 2008 4.137 4.363 4.074 4.363 299,312 +0.23(+5.47%)
Nov 26, 2008 3.746 4.160 3.629 4.137 852,397 +0.30(+7.94%)
Nov 25, 2008 3.739 3.840 3.661 3.832 1,151,879 +0.15(+4.03%)
Nov 24, 2008 3.458 3.801 3.341 3.684 1,706,717 +0.20(+5.83%)
Nov 21, 2008 3.778 3.778 3.192 3.481 2,594,957 -0.23(-6.30%)
Nov 20, 2008 3.918 3.942 3.707 3.715 1,680,083 -0.12(-3.25%)
Nov 19, 2008 4.262 4.293 3.840 3.840 1,046,229 -0.42(-9.89%)
Nov 18, 2008 4.433 4.535 4.105 4.262 611,446 -0.15(-3.36%)
Nov 17, 2008 4.285 4.449 4.250 4.410 726,931 +0.09(+1.99%)
Nov 14, 2008 4.535 4.613 4.316 4.324 1,509,891 -0.30(-6.42%)
Nov 13, 2008 4.995 5.050 4.308 4.621 3,118,155 -0.35(-7.06%)
Nov 12, 2008 5.097 5.300 4.972 4.972 910,097 -0.18(-3.48%)
Nov 11, 2008 5.175 5.362 5.120 5.151 1,407,005 -0.02(-0.45%)
Nov 10, 2008 5.471 5.471 5.151 5.175 886,469 -0.20(-3.63%)
Nov 07, 2008 5.401 5.471 5.245 5.370 514,625 +0.02(+0.44%)
Nov 06, 2008 5.565 5.651 5.284 5.346 976,383 -0.25(-4.46%)
Nov 05, 2008 5.643 5.807 5.553 5.596 972,748 -0.12(-2.18%)
Nov 04, 2008 5.573 5.752 5.471 5.721 974,045 +0.18(+3.24%)
Nov 03, 2008 5.510 5.690 5.448 5.542 917,234 +0.06(+1.14%)
Oct 31, 2008 5.346 5.542 5.261 5.479 1,285,105 +0.10(+1.89%)
Oct 30, 2008 5.370 5.448 5.245 5.378 642,645 +0.20(+3.77%)
Oct 29, 2008 5.393 5.424 5.003 5.182 1,754,209 -0.18(-3.35%)
Oct 28, 2008 5.393 5.432 4.800 5.362 2,417,318 -0.21(-3.78%)
Oct 27, 2008 5.666 5.846 5.557 5.573 946,635 -0.09(-1.52%)
Oct 24, 2008 5.417 5.901 5.315 5.659 1,129,434 -0.20(-3.46%)
Oct 23, 2008 5.565 5.916 5.495 5.862 1,651,851 +0.30(+5.33%)
Oct 22, 2008 5.596 5.729 5.510 5.565 1,171,177 -0.16(-2.73%)
Oct 21, 2008 5.940 6.275 5.705 5.721 829,369 -0.30(-5.05%)
Oct 20, 2008 5.846 6.103 5.737 6.025 547,669 +0.23(+4.04%)
Oct 17, 2008 5.588 5.979 5.463 5.791 884,289 +0.00(+0.00%)
Oct 16, 2008 5.510 5.815 5.292 5.791 1,317,174 +0.31(+5.70%)
Oct 15, 2008 5.768 5.830 5.424 5.479 1,224,052 -0.37(-6.40%)
Oct 14, 2008 6.486 6.486 5.651 5.854 1,335,734 -0.45(-7.18%)
Oct 13, 2008 6.338 6.345 6.041 6.306 931,174 +0.28(+4.66%)
Oct 10, 2008 5.690 6.127 5.526 6.025 2,626,352 +0.21(+3.62%)
Oct 09, 2008 6.447 6.541 5.783 5.815 2,008,273 -0.54(-8.48%)
Oct 08, 2008 6.049 6.525 6.010 6.353 2,274,268 +0.26(+4.23%)
Oct 07, 2008 6.267 6.455 6.088 6.096 1,593,931 -0.17(-2.74%)
Oct 06, 2008 6.392 6.533 6.041 6.267 1,407,844 -0.16(-2.55%)
Oct 03, 2008 6.939 6.939 6.431 6.431 1,103,178 -0.38(-5.61%)
Oct 02, 2008 6.861 7.040 6.673 6.814 1,022,118 -0.10(-1.47%)
Oct 01, 2008 6.954 7.048 6.853 6.915 504,417 -0.10(-1.45%)
Sep 30, 2008 6.822 7.063 6.658 7.017 761,681 +0.20(+2.98%)
Sep 29, 2008 6.681 8.703 6.665 6.814 1,142,660 -0.11(-1.58%)
Sep 26, 2008 6.704 6.970 6.673 6.923 462,281 +0.09(+1.26%)
Sep 25, 2008 6.845 6.970 6.814 6.837 600,283 +0.03(+0.46%)
Sep 24, 2008 6.993 7.188 6.798 6.806 538,928 -0.16(-2.35%)
Sep 23, 2008 6.993 7.118 6.907 6.970 542,753 +0.01(+0.11%)
Sep 22, 2008 7.181 7.251 6.946 6.962 542,981 -0.27(-3.78%)
Sep 19, 2008 7.493 7.766 6.978 7.235 2,478,965 +0.05(+0.65%)
Sep 18, 2008 7.142 7.407 6.681 7.188 3,323,690 +0.26(+3.72%)
Sep 17, 2008 6.907 7.157 6.868 6.931 1,818,013 -0.08(-1.11%)
Sep 16, 2008 6.681 7.071 6.673 7.009 1,950,998 +0.25(+3.70%)
Sep 15, 2008 6.829 7.188 6.697 6.759 1,166,360 -0.11(-1.59%)
Sep 12, 2008 7.243 7.298 6.845 6.868 2,349,035 -0.51(-6.88%)
Sep 11, 2008 7.344 7.438 7.212 7.376 1,328,389 -0.10(-1.36%)
Sep 10, 2008 7.493 7.594 7.235 7.477 886,238 +0.11(+1.48%)
Sep 09, 2008 7.493 7.743 7.344 7.368 1,184,620 -0.19(-2.48%)
Sep 08, 2008 7.563 7.649 7.266 7.555 1,151,128 +0.22(+2.98%)
Sep 05, 2008 7.110 7.415 7.071 7.337 1,642,921 +0.17(+2.40%)
Sep 04, 2008 7.376 7.376 7.071 7.165 1,569,847 -0.32(-4.28%)
Sep 03, 2008 7.251 7.516 7.196 7.485 1,515,521 +0.23(+3.12%)
Sep 02, 2008 7.188 7.438 7.110 7.259 2,621,396 +0.25(+3.56%)
Aug 29, 2008 7.024 7.079 6.876 7.009 1,276,064 -0.05(-0.66%)
Aug 28, 2008 6.915 7.110 6.868 7.056 1,100,578 +0.11(+1.57%)
Aug 27, 2008 6.931 7.040 6.806 6.946 1,308,798 +0.05(+0.68%)
Aug 26, 2008 7.173 7.360 6.845 6.900 2,108,199 -0.33(-4.54%)
Aug 25, 2008 7.446 7.446 7.165 7.227 731,796 -0.26(-3.44%)
Aug 22, 2008 7.235 7.555 7.235 7.485 843,431 +0.30(+4.24%)
Aug 21, 2008 7.259 7.477 7.110 7.181 907,823 -0.12(-1.71%)
Aug 20, 2008 7.360 7.462 7.212 7.305 1,160,171 -0.02(-0.21%)
Aug 19, 2008 7.454 7.532 7.259 7.321 1,684,232 -0.22(-2.90%)
Aug 18, 2008 7.930 7.930 7.446 7.540 1,501,102 -0.32(-4.07%)
Aug 15, 2008 8.063 8.180 7.789 7.860 1,394,940 -0.14(-1.76%)
Aug 14, 2008 7.961 8.195 7.961 8.000 1,433,296 -0.04(-0.49%)
Aug 13, 2008 7.969 8.195 7.875 8.039 1,651,527 +0.00(+0.00%)
Aug 12, 2008 7.922 8.086 7.797 8.039 4,245,199 +0.07(+0.88%)
Aug 11, 2008 8.133 8.133 7.664 7.969 2,962,521 +0.02(+0.20%)
Aug 08, 2008 7.719 8.141 7.618 7.953 2,896,314 +0.23(+2.93%)
Aug 07, 2008 7.641 7.852 7.579 7.727 1,100,163 -0.01(-0.10%)
Aug 06, 2008 7.719 7.782 7.477 7.735 1,618,586 +0.01(+0.10%)
Aug 05, 2008 7.305 7.789 7.282 7.727 2,464,903 +0.54(+7.49%)
Aug 04, 2008 7.352 7.407 7.173 7.188 1,521,386 -0.16(-2.23%)
Aug 01, 2008 7.274 7.485 7.118 7.352 1,778,008 +0.11(+1.51%)
Jul 31, 2008 7.329 7.501 7.204 7.243 1,869,506 +0.09(+1.20%)
Jul 30, 2008 7.024 7.220 7.009 7.157 1,260,126 +0.10(+1.44%)
Jul 29, 2008 6.927 7.204 6.486 7.056 2,846,036 +0.52(+7.88%)
Jul 28, 2008 7.118 7.212 6.517 6.541 2,952,203 -0.70(-9.70%)
Jul 25, 2008 7.329 7.485 7.181 7.243 706,720 +0.02(+0.22%)
Jul 24, 2008 7.508 7.536 7.181 7.227 833,477 -0.21(-2.83%)
Jul 23, 2008 7.134 7.571 7.134 7.438 835,657 +0.29(+4.04%)
Jul 22, 2008 6.814 7.165 6.736 7.149 841,656 +0.27(+3.97%)
Jul 21, 2008 6.931 7.126 6.806 6.876 813,404 -0.02(-0.23%)
Jul 18, 2008 7.017 7.181 6.822 6.892 1,026,534 -0.18(-2.54%)
Jul 17, 2008 7.024 7.251 6.767 7.071 1,634,461 +0.15(+2.14%)
Jul 16, 2008 6.720 7.032 6.564 6.923 804,346 +0.20(+3.02%)
Jul 15, 2008 6.642 6.853 6.470 6.720 1,232,118 +0.02(+0.23%)
Jul 14, 2008 6.900 6.993 6.564 6.704 839,612 -0.12(-1.83%)
Jul 11, 2008 7.157 7.212 6.728 6.829 1,414,140 -0.39(-5.41%)
Jul 10, 2008 7.024 7.407 7.024 7.220 2,243,756 +0.20(+2.89%)
Jul 09, 2008 7.415 7.415 7.017 7.017 1,079,483 -0.36(-4.87%)
Jul 08, 2008 7.103 7.383 7.048 7.376 1,452,166 +0.34(+4.77%)
Jul 07, 2008 7.103 7.173 6.954 7.040 1,485,047 +0.01(+0.11%)
Jul 04, 2008 7.063 7.099 6.978 7.032 1,069,371 +0.00(+0.00%)
Jul 03, 2008 7.063 7.099 6.978 7.032 1,069,371 -0.01(-0.11%)
Jul 02, 2008 7.220 7.220 6.993 7.040 1,282,702 -0.16(-2.17%)
Jul 01, 2008 6.876 7.204 6.876 7.196 1,618,769 +0.20(+2.79%)
Jun 30, 2008 7.079 7.196 6.946 7.001 1,073,320 -0.09(-1.32%)
Jun 27, 2008 7.251 7.368 7.063 7.095 1,494,837 -0.14(-1.94%)
Jun 26, 2008 7.516 7.594 7.173 7.235 1,460,375 -0.39(-5.12%)
Jun 25, 2008 7.282 7.789 7.282 7.625 1,518,821 +0.39(+5.39%)
Jun 24, 2008 6.985 7.555 6.985 7.235 2,585,854 +0.20(+2.77%)
Jun 23, 2008 7.118 7.118 6.954 7.040 1,615,779 -0.06(-0.88%)
Jun 20, 2008 7.165 7.165 6.868 7.103 1,782,399 -0.11(-1.52%)
Jun 19, 2008 7.188 7.298 7.118 7.212 1,923,375 -0.02(-0.22%)
Jun 18, 2008 7.235 7.352 7.149 7.227 609,864 -0.03(-0.43%)
Jun 17, 2008 7.376 7.430 7.220 7.259 692,370 -0.08(-1.06%)
Jun 16, 2008 7.305 7.407 7.181 7.337 1,952,425 +0.03(+0.43%)
Jun 13, 2008 7.594 7.696 7.212 7.305 2,692,843 -0.20(-2.60%)
Jun 12, 2008 7.579 7.664 7.493 7.501 807,481 +0.02(+0.21%)
Jun 11, 2008 7.641 7.696 7.485 7.485 708,115 -0.19(-2.44%)
Jun 10, 2008 7.649 7.813 7.610 7.672 1,482,132 -0.16(-1.99%)
Jun 09, 2008 8.141 8.180 7.774 7.828 2,911,741 -0.27(-3.28%)
Jun 06, 2008 8.344 8.344 8.039 8.094 942,098 -0.34(-3.98%)
Jun 05, 2008 8.156 8.437 8.125 8.429 641,002 +0.28(+3.45%)
Jun 04, 2008 8.016 8.226 7.961 8.148 1,488,684 +0.07(+0.87%)
Jun 03, 2008 8.226 8.258 8.000 8.078 907,129 -0.10(-1.24%)
Jun 02, 2008 8.562 8.601 8.008 8.180 826,828 -0.43(-4.99%)
May 30, 2008 8.710 8.710 8.539 8.609 450,461 -0.08(-0.90%)
May 29, 2008 8.554 8.718 8.445 8.687 824,159 +0.12(+1.46%)
May 28, 2008 8.578 8.617 8.507 8.562 662,746 +0.05(+0.55%)
May 27, 2008 8.359 8.640 8.312 8.515 522,429 +0.19(+2.25%)
May 26, 2008 8.507 8.585 8.164 8.328 860,492 +0.00(+0.00%)
May 23, 2008 8.507 8.585 8.164 8.328 860,492 -0.26(-3.00%)
May 22, 2008 8.437 8.695 8.297 8.585 762,221 +0.16(+1.85%)
May 21, 2008 8.609 8.640 8.312 8.429 839,934 -0.13(-1.55%)
May 20, 2008 8.765 8.773 8.445 8.562 781,923 -0.27(-3.01%)
May 19, 2008 8.874 8.929 8.703 8.827 887,113 -0.05(-0.62%)
May 16, 2008 8.976 8.976 8.601 8.882 804,629 -0.05(-0.61%)
May 15, 2008 8.952 8.999 8.648 8.937 1,012,079 -0.03(-0.35%)
May 14, 2008 8.952 9.054 8.859 8.968 698,885 +0.01(+0.09%)
May 13, 2008 8.788 8.960 8.695 8.960 956,895 +0.16(+1.86%)
May 12, 2008 8.679 8.804 8.601 8.796 647,150 +0.16(+1.81%)
May 09, 2008 8.624 8.820 8.585 8.640 441,340 -0.05(-0.54%)
May 08, 2008 8.788 8.827 8.632 8.687 863,114 -0.09(-0.98%)
May 07, 2008 9.077 9.116 8.734 8.773 1,126,703 -0.28(-3.10%)
May 06, 2008 9.140 9.280 8.874 9.054 1,023,562 -0.18(-1.94%)
May 05, 2008 9.124 9.350 9.015 9.233 874,578 +0.00(+0.00%)
May 02, 2008 9.382 9.444 9.163 9.233 1,049,649 -0.20(-2.07%)
May 01, 2008 9.171 9.428 9.081 9.428 1,592,048 +0.22(+2.37%)
Apr 30, 2008 9.194 9.397 9.132 9.210 2,079,951 +0.06(+0.68%)
Apr 29, 2008 8.679 9.335 8.640 9.147 4,662,534 +1.01(+12.37%)
Apr 28, 2008 8.102 8.570 8.102 8.141 1,921,161 -0.02(-0.29%)
Apr 25, 2008 8.078 8.211 7.860 8.164 1,394,676 +0.06(+0.77%)
Apr 24, 2008 7.805 8.203 7.805 8.102 1,887,660 +0.30(+3.90%)
Apr 23, 2008 7.821 7.891 7.688 7.797 899,154 +0.02(+0.20%)
Apr 22, 2008 7.844 7.930 7.672 7.782 1,068,775 -0.12(-1.48%)
Apr 21, 2008 7.782 7.938 7.657 7.899 569,892 +0.07(+0.90%)
Apr 18, 2008 7.758 7.922 7.719 7.828 539,804 +0.24(+3.19%)
Apr 17, 2008 7.727 7.743 7.563 7.586 389,717 -0.18(-2.31%)
Apr 16, 2008 7.610 7.860 7.610 7.766 951,874 +0.24(+3.22%)
Apr 15, 2008 7.516 7.555 7.344 7.524 988,192 +0.05(+0.63%)
Apr 14, 2008 7.625 7.875 7.407 7.477 721,601 -0.16(-2.14%)
Apr 11, 2008 7.899 7.914 7.618 7.641 791,883 -0.32(-4.02%)
Apr 10, 2008 7.727 8.117 7.711 7.961 1,300,424 +0.25(+3.24%)
Apr 09, 2008 7.906 8.024 7.586 7.711 1,027,496 -0.20(-2.56%)
Apr 08, 2008 7.867 8.000 7.867 7.914 1,021,873 -0.03(-0.39%)
Apr 07, 2008 8.258 8.312 7.930 7.945 888,075 -0.28(-3.42%)
Apr 04, 2008 8.453 8.453 8.172 8.226 751,875 -0.20(-2.41%)
Apr 03, 2008 8.359 8.476 8.109 8.429 873,105 -0.03(-0.37%)
Apr 02, 2008 8.172 8.476 8.016 8.461 1,860,106 +0.27(+3.24%)
Apr 01, 2008 7.782 8.242 7.649 8.195 1,625,120 +0.55(+7.14%)
Mar 31, 2008 7.649 7.735 7.446 7.649 1,559,890 +0.12(+1.55%)
Mar 28, 2008 7.571 7.914 7.501 7.532 1,161,411 -0.35(-4.46%)
Mar 27, 2008 8.211 8.234 7.883 7.883 871,019 -0.29(-3.53%)
Mar 26, 2008 8.406 8.406 8.078 8.172 824,117 -0.31(-3.68%)
Mar 25, 2008 8.531 8.624 8.242 8.484 1,359,641 -0.02(-0.28%)
Mar 24, 2008 8.180 8.648 8.141 8.507 2,326,671 +0.35(+4.31%)
Mar 21, 2008 7.844 8.461 7.813 8.156 3,036,922 +0.00(+0.00%)
Mar 20, 2008 7.844 8.461 7.813 8.156 3,036,922 +0.44(+5.66%)
Mar 19, 2008 7.828 7.953 7.680 7.719 1,170,663 -0.03(-0.40%)
Mar 18, 2008 7.641 7.805 7.532 7.750 1,156,179 +0.27(+3.65%)
Mar 17, 2008 7.220 7.602 7.110 7.477 1,726,696 +0.02(+0.31%)
Mar 14, 2008 7.586 7.696 7.298 7.454 1,271,461 -0.13(-1.75%)
Mar 13, 2008 7.220 7.586 7.095 7.586 1,213,604 +0.35(+4.85%)
Mar 12, 2008 7.196 7.516 7.056 7.235 977,144 +0.05(+0.76%)
Mar 11, 2008 7.266 7.298 7.024 7.181 998,297 +0.11(+1.55%)
Mar 10, 2008 7.149 7.305 7.032 7.071 707,786 -0.07(-0.98%)
Mar 07, 2008 7.087 7.305 7.083 7.142 1,008,661 -0.06(-0.87%)
Mar 06, 2008 7.469 7.469 7.056 7.204 1,354,979 -0.32(-4.25%)
Mar 05, 2008 7.212 7.610 7.204 7.524 1,745,465 +0.34(+4.67%)
Mar 04, 2008 7.220 7.305 7.126 7.188 1,023,385 -0.11(-1.50%)
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.