Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.63 10.68 10.41 10.48 1,426,111 -0.16(-1.54%)
Feb 25, 2010 10.74 10.79 10.63 10.65 1,061,311 -0.23(-2.08%)
Feb 24, 2010 10.84 11.01 10.67 10.87 2,049,050 +0.05(+0.50%)
Feb 23, 2010 10.51 11.11 10.27 10.82 5,045,781 +0.67(+6.62%)
Feb 22, 2010 10.30 10.34 10.12 10.15 1,681,268 -0.05(-0.46%)
Feb 19, 2010 10.09 10.22 10.03 10.19 1,281,509 +0.10(+1.01%)
Feb 18, 2010 10.18 10.22 10.08 10.09 587,848 -0.08(-0.77%)
Feb 17, 2010 10.27 10.37 10.12 10.17 1,214,792 -0.09(-0.91%)
Feb 16, 2010 9.842 10.30 9.811 10.26 1,623,944 +0.44(+4.53%)
Feb 12, 2010 9.569 9.819 9.819 9.819 916,084 +0.15(+1.53%)
Feb 11, 2010 9.655 9.686 9.506 9.670 1,038,333 +0.02(+0.24%)
Feb 10, 2010 9.647 9.702 9.530 9.647 811,172 +0.00(+0.00%)
Feb 09, 2010 9.631 9.678 9.389 9.647 1,728,361 +0.20(+2.06%)
Feb 08, 2010 9.530 9.678 9.428 9.452 842,768 -0.05(-0.57%)
Feb 05, 2010 9.358 9.561 9.210 9.506 2,515,788 +0.37(+4.10%)
Feb 04, 2010 9.171 9.257 9.077 9.132 924,923 -0.12(-1.27%)
Feb 03, 2010 9.413 9.475 9.225 9.249 925,744 -0.23(-2.39%)
Feb 02, 2010 9.343 9.530 9.257 9.475 1,494,621 +0.10(+1.08%)
Feb 01, 2010 9.077 9.389 8.991 9.374 1,704,312 +0.30(+3.27%)
Jan 29, 2010 9.116 9.171 9.030 9.077 1,203,651 +0.02(+0.17%)
Jan 28, 2010 8.999 9.210 8.960 9.062 1,826,473 -0.21(-2.27%)
Jan 27, 2010 9.108 9.280 9.108 9.272 937,577 +0.10(+1.11%)
Jan 26, 2010 9.116 9.241 9.108 9.171 997,369 +0.00(+0.00%)
Jan 25, 2010 9.272 9.272 9.140 9.171 1,653,593 -0.05(-0.51%)
Jan 22, 2010 9.218 9.327 9.108 9.218 1,716,967 +0.00(+0.00%)
Jan 21, 2010 9.077 9.257 9.077 9.218 1,801,353 +0.16(+1.81%)
Jan 20, 2010 8.890 9.069 8.820 9.054 1,445,615 +0.13(+1.49%)
Jan 19, 2010 8.820 8.929 8.781 8.921 765,678 +0.12(+1.42%)
Jan 15, 2010 8.859 8.796 8.796 8.796 756,698 -0.05(-0.53%)
Jan 14, 2010 8.461 8.999 8.406 8.843 2,539,017 +0.38(+4.52%)
Jan 13, 2010 8.304 8.492 8.266 8.461 664,608 +0.16(+1.88%)
Jan 12, 2010 8.304 8.437 8.258 8.304 2,485,683 -0.02(-0.28%)
Jan 11, 2010 8.632 8.632 8.242 8.328 1,699,669 -0.24(-2.82%)
Jan 08, 2010 8.578 8.601 8.453 8.570 1,300,914 -0.05(-0.63%)
Jan 07, 2010 8.718 8.742 8.554 8.624 1,062,946 -0.08(-0.90%)
Jan 06, 2010 8.960 9.038 8.664 8.703 1,471,048 -0.30(-3.38%)
Jan 05, 2010 8.835 9.311 8.671 9.007 1,725,931 +0.19(+2.12%)
Jan 04, 2010 8.890 8.890 8.769 8.820 1,683,200 +0.05(+0.62%)
Dec 31, 2009 8.874 8.765 8.765 8.765 360,796 -0.09(-0.97%)
Dec 30, 2009 9.030 9.030 8.765 8.851 527,409 -0.19(-2.07%)
Dec 29, 2009 9.077 9.155 9.030 9.038 668,062 -0.02(-0.17%)
Dec 28, 2009 9.210 9.241 9.007 9.054 283,053 -0.18(-1.94%)
Dec 24, 2009 9.249 9.249 9.140 9.233 176,485 +0.04(+0.42%)
Dec 23, 2009 8.976 9.202 8.968 9.194 546,807 +0.22(+2.43%)
Dec 22, 2009 8.937 8.976 8.827 8.976 619,569 +0.05(+0.52%)
Dec 21, 2009 8.905 8.937 8.796 8.929 762,624 +0.04(+0.44%)
Dec 18, 2009 8.484 8.890 8.375 8.890 2,050,309 +0.49(+5.86%)
Dec 17, 2009 8.523 8.554 8.316 8.398 752,389 -0.20(-2.27%)
Dec 16, 2009 8.554 8.726 8.539 8.593 764,548 +0.05(+0.55%)
Dec 15, 2009 8.515 8.624 8.429 8.546 685,600 -0.01(-0.09%)
Dec 14, 2009 8.446 8.562 8.304 8.554 384,474 +0.10(+1.20%)
Dec 11, 2009 8.406 8.484 8.351 8.453 311,232 +0.06(+0.74%)
Dec 10, 2009 8.219 8.523 8.094 8.390 964,698 +0.16(+1.90%)
Dec 09, 2009 8.234 8.414 8.117 8.234 464,303 +0.02(+0.29%)
Dec 08, 2009 8.320 8.320 8.156 8.211 585,990 -0.18(-2.14%)
Dec 07, 2009 8.336 8.507 8.304 8.390 794,229 +0.05(+0.56%)
Dec 04, 2009 8.164 8.406 8.078 8.344 1,791,826 +0.33(+4.09%)
Dec 03, 2009 8.219 8.297 8.008 8.016 1,036,700 -0.20(-2.47%)
Dec 02, 2009 8.109 8.304 8.102 8.219 1,021,987 +0.12(+1.54%)
Dec 01, 2009 8.086 8.187 7.992 8.094 1,585,689 +0.07(+0.88%)
Nov 30, 2009 8.000 8.047 7.836 8.024 970,653 +0.00(+0.00%)
Nov 27, 2009 7.891 8.086 7.883 8.024 301,949 -0.09(-1.15%)
Nov 25, 2009 8.211 8.234 8.109 8.117 359,408 -0.08(-0.95%)
Nov 24, 2009 8.359 8.359 8.133 8.195 1,212,998 -0.13(-1.59%)
Nov 23, 2009 8.234 8.414 8.234 8.328 1,463,596 +0.14(+1.72%)
Nov 20, 2009 8.063 8.234 8.063 8.187 721,277 +0.05(+0.67%)
Nov 19, 2009 8.211 8.242 8.063 8.133 837,215 -0.17(-2.07%)
Nov 18, 2009 8.523 8.624 8.304 8.304 856,663 -0.24(-2.83%)
Nov 17, 2009 8.461 8.554 8.320 8.546 1,258,782 +0.03(+0.37%)
Nov 16, 2009 8.265 8.531 8.109 8.515 780,665 +0.27(+3.31%)
Nov 13, 2009 8.133 8.328 8.024 8.242 603,497 +0.10(+1.25%)
Nov 12, 2009 8.359 8.406 8.102 8.141 1,950,720 -0.25(-2.98%)
Nov 11, 2009 8.351 8.468 8.265 8.390 1,136,595 +0.15(+1.80%)
Nov 10, 2009 8.468 8.570 8.195 8.242 1,536,485 -0.29(-3.39%)
Nov 09, 2009 8.656 8.703 8.437 8.531 2,241,233 -0.11(-1.26%)
Nov 06, 2009 8.609 8.679 8.375 8.640 1,670,323 +0.01(+0.09%)
Nov 05, 2009 8.515 8.695 8.406 8.632 1,391,055 +0.22(+2.60%)
Nov 04, 2009 8.632 8.695 8.398 8.414 1,697,112 -0.14(-1.64%)
Nov 03, 2009 8.094 8.843 7.821 8.554 4,236,323 +1.23(+16.72%)
Nov 02, 2009 7.407 7.508 7.235 7.329 2,124,057 -0.06(-0.84%)
Oct 30, 2009 7.610 7.672 7.376 7.391 1,216,581 -0.29(-3.76%)
Oct 29, 2009 7.696 7.828 7.594 7.680 900,364 +0.06(+0.82%)
Oct 28, 2009 7.813 7.899 7.586 7.618 1,404,526 -0.20(-2.59%)
Oct 27, 2009 7.852 7.899 7.735 7.821 909,287 -0.02(-0.20%)
Oct 26, 2009 7.852 8.000 7.805 7.836 875,165 +0.02(+0.30%)
Oct 23, 2009 7.891 8.039 7.758 7.813 1,056,627 -0.05(-0.69%)
Oct 22, 2009 7.735 8.008 7.723 7.867 1,454,806 +0.14(+1.82%)
Oct 21, 2009 8.094 8.340 7.688 7.727 1,821,356 -0.37(-4.53%)
Oct 20, 2009 8.004 8.242 7.930 8.094 1,263,974 -0.18(-2.17%)
Oct 19, 2009 8.195 8.422 8.141 8.273 775,316 +0.12(+1.53%)
Oct 16, 2009 8.187 8.211 8.039 8.148 706,146 -0.09(-1.14%)
Oct 15, 2009 8.265 8.297 8.156 8.242 563,052 -0.02(-0.28%)
Oct 14, 2009 8.304 8.390 8.172 8.265 727,565 +0.02(+0.19%)
Oct 13, 2009 8.406 8.492 8.211 8.250 571,777 -0.16(-1.86%)
Oct 12, 2009 8.453 8.523 8.351 8.406 501,840 -0.10(-1.19%)
Oct 09, 2009 8.398 8.624 8.148 8.507 1,358,199 +0.36(+4.41%)
Oct 08, 2009 8.047 8.336 8.047 8.148 1,678,039 +0.17(+2.15%)
Oct 07, 2009 7.945 8.117 7.852 7.977 659,287 -0.02(-0.20%)
Oct 06, 2009 7.906 8.047 7.821 7.992 633,460 +0.13(+1.69%)
Oct 05, 2009 7.797 7.953 7.700 7.860 964,416 +0.07(+0.90%)
Oct 02, 2009 7.852 7.930 7.727 7.789 1,031,097 -0.10(-1.29%)
Oct 01, 2009 8.234 8.297 7.883 7.891 747,585 -0.40(-4.80%)
Sep 30, 2009 8.320 8.453 7.961 8.289 835,721 -0.05(-0.65%)
Sep 29, 2009 8.078 8.375 8.063 8.344 600,034 +0.25(+3.09%)
Sep 28, 2009 8.289 8.351 8.063 8.094 1,106,840 -0.20(-2.45%)
Sep 25, 2009 8.344 8.367 8.203 8.297 393,424 -0.05(-0.65%)
Sep 24, 2009 8.414 8.437 8.289 8.351 1,063,830 -0.01(-0.09%)
Sep 23, 2009 8.546 8.624 8.344 8.359 802,388 -0.20(-2.37%)
Sep 22, 2009 8.773 8.773 8.531 8.562 476,194 -0.18(-2.05%)
Sep 21, 2009 8.804 8.921 8.710 8.742 570,033 -0.08(-0.88%)
Sep 18, 2009 8.905 8.944 8.734 8.820 1,309,089 -0.07(-0.79%)
Sep 17, 2009 9.015 9.093 8.609 8.890 1,095,179 -0.11(-1.21%)
Sep 16, 2009 8.851 9.171 8.820 8.999 877,954 +0.20(+2.22%)
Sep 15, 2009 8.593 8.835 8.593 8.804 652,300 +0.21(+2.45%)
Sep 14, 2009 8.164 8.593 8.117 8.593 1,182,805 +0.36(+4.36%)
Sep 11, 2009 8.398 8.492 8.156 8.234 644,043 -0.17(-2.04%)
Sep 10, 2009 8.320 8.429 8.234 8.406 871,539 +0.05(+0.65%)
Sep 09, 2009 8.242 8.406 8.195 8.351 420,384 +0.12(+1.52%)
Sep 08, 2009 8.172 8.250 8.117 8.226 621,266 +0.15(+1.84%)
Sep 04, 2009 8.000 8.102 7.945 8.078 630,194 +0.07(+0.88%)
Sep 03, 2009 7.883 8.008 7.813 8.008 613,314 +0.14(+1.79%)
Sep 02, 2009 7.914 7.961 7.860 7.867 765,641 -0.04(-0.49%)
Sep 01, 2009 7.961 8.039 7.805 7.906 1,126,391 -0.05(-0.59%)
Aug 31, 2009 8.000 8.016 7.938 7.953 873,713 -0.08(-0.97%)
Aug 28, 2009 8.070 8.109 7.953 8.031 1,143,843 +0.00(+0.00%)
Aug 27, 2009 8.024 8.055 7.860 8.031 933,174 -0.01(-0.10%)
Aug 26, 2009 8.203 8.273 8.031 8.039 782,698 -0.15(-1.81%)
Aug 25, 2009 8.281 8.320 8.164 8.187 721,399 -0.04(-0.47%)
Aug 24, 2009 8.531 8.554 8.172 8.226 626,045 -0.27(-3.21%)
Aug 21, 2009 8.484 8.601 8.390 8.500 813,258 +0.12(+1.40%)
Aug 20, 2009 8.039 8.398 7.922 8.383 844,372 +0.35(+4.37%)
Aug 19, 2009 8.016 8.094 7.883 8.031 395,289 -0.04(-0.48%)
Aug 18, 2009 7.992 8.078 7.789 8.070 570,898 +0.13(+1.67%)
Aug 17, 2009 7.969 8.039 7.750 7.938 881,903 -0.12(-1.55%)
Aug 14, 2009 8.203 8.211 8.000 8.063 1,143,929 -0.12(-1.53%)
Aug 13, 2009 7.961 8.195 7.649 8.187 930,385 +0.29(+3.66%)
Aug 12, 2009 7.797 8.055 7.610 7.899 2,419,655 -0.27(-3.34%)
Aug 11, 2009 8.226 8.281 8.102 8.172 472,088 -0.06(-0.76%)
Aug 10, 2009 8.125 8.265 8.125 8.234 980,557 +0.05(+0.67%)
Aug 07, 2009 8.375 8.476 8.141 8.180 1,555,911 -0.06(-0.76%)
Aug 06, 2009 8.554 8.554 8.187 8.242 1,125,264 -0.26(-3.03%)
Aug 05, 2009 8.609 8.664 8.437 8.500 594,405 -0.08(-0.91%)
Aug 04, 2009 8.742 8.976 8.367 8.578 2,313,281 -0.60(-6.55%)
Aug 03, 2009 8.703 9.241 8.578 9.179 1,947,373 +0.49(+5.66%)
Jul 31, 2009 8.531 8.765 8.468 8.687 2,040,436 +0.16(+1.83%)
Jul 30, 2009 8.585 8.664 8.461 8.531 958,458 +0.05(+0.55%)
Jul 29, 2009 8.585 8.664 8.437 8.484 964,638 -0.13(-1.54%)
Jul 28, 2009 8.578 8.827 8.351 8.617 614,546 +0.03(+0.36%)
Jul 27, 2009 8.539 8.585 8.461 8.585 474,029 +0.03(+0.36%)
Jul 24, 2009 8.468 8.718 8.445 8.554 1,097,367 -0.06(-0.72%)
Jul 23, 2009 8.500 8.695 8.390 8.617 661,488 +0.07(+0.82%)
Jul 22, 2009 8.593 8.866 8.531 8.546 921,178 -0.11(-1.26%)
Jul 21, 2009 8.734 8.781 8.539 8.656 1,116,560 -0.02(-0.18%)
Jul 20, 2009 8.429 8.749 8.336 8.671 1,795,200 -0.25(-2.80%)
Jul 17, 2009 9.054 9.077 8.820 8.921 503,245 -0.11(-1.21%)
Jul 16, 2009 9.046 9.085 8.820 9.030 915,892 -0.05(-0.60%)
Jul 15, 2009 8.781 9.124 8.585 9.085 1,487,394 +0.42(+4.86%)
Jul 14, 2009 8.437 8.671 8.367 8.664 454,096 +0.20(+2.40%)
Jul 13, 2009 8.375 8.515 8.047 8.461 581,001 +0.27(+3.24%)
Jul 10, 2009 8.055 8.375 8.039 8.195 618,194 +0.13(+1.65%)
Jul 09, 2009 8.070 8.109 7.852 8.063 508,055 +0.07(+0.88%)
Jul 08, 2009 8.031 8.156 7.828 7.992 920,913 +0.02(+0.29%)
Jul 07, 2009 8.258 8.359 7.875 7.969 995,990 -0.26(-3.13%)
Jul 06, 2009 8.359 8.390 8.141 8.226 527,180 -0.13(-1.59%)
Jul 02, 2009 8.648 8.835 8.297 8.359 627,396 -0.41(-4.63%)
Jul 01, 2009 8.562 8.929 8.539 8.765 846,861 +0.25(+2.93%)
Jun 30, 2009 8.648 8.773 8.468 8.515 846,824 -0.10(-1.18%)
Jun 29, 2009 8.687 8.859 8.437 8.617 373,069 -0.12(-1.34%)
Jun 26, 2009 8.554 8.749 8.476 8.734 1,055,904 +0.16(+1.91%)
Jun 25, 2009 8.562 8.671 8.242 8.570 739,227 +0.23(+2.81%)
Jun 24, 2009 8.055 8.484 8.055 8.336 474,904 +0.00(+0.00%)
Jun 23, 2009 8.515 8.585 8.297 8.336 464,343 -0.10(-1.20%)
Jun 22, 2009 8.679 8.679 8.359 8.437 637,052 -0.27(-3.14%)
Jun 19, 2009 8.687 8.905 8.406 8.710 1,249,745 +0.16(+1.92%)
Jun 18, 2009 8.445 8.572 8.390 8.546 994,989 +0.10(+1.20%)
Jun 17, 2009 8.320 8.773 8.004 8.445 851,995 +0.16(+1.88%)
Jun 16, 2009 8.453 8.453 8.102 8.289 1,299,986 -0.06(-0.75%)
Jun 15, 2009 8.617 8.617 8.281 8.351 1,186,777 -0.41(-4.72%)
Jun 12, 2009 8.546 8.773 8.471 8.765 833,611 +0.20(+2.37%)
Jun 11, 2009 8.921 9.046 8.562 8.562 494,608 -0.37(-4.19%)
Jun 10, 2009 9.428 9.514 8.617 8.937 1,075,096 -0.40(-4.26%)
Jun 09, 2009 9.319 9.467 9.288 9.335 240,998 +0.06(+0.67%)
Jun 08, 2009 9.304 9.655 9.179 9.272 647,548 -0.34(-3.49%)
Jun 05, 2009 9.889 9.951 9.561 9.608 569,900 -0.17(-1.76%)
Jun 04, 2009 9.811 9.881 9.561 9.780 979,289 -0.03(-0.32%)
Jun 03, 2009 9.624 9.826 9.522 9.811 744,030 +0.09(+0.96%)
Jun 02, 2009 9.514 9.787 9.296 9.717 822,039 +0.24(+2.55%)
Jun 01, 2009 9.202 9.624 9.155 9.475 1,160,197 +0.40(+4.39%)
May 29, 2009 8.952 9.171 8.835 9.077 684,489 +0.12(+1.31%)
May 28, 2009 9.163 9.309 8.773 8.960 623,499 -0.13(-1.46%)
May 27, 2009 9.054 9.233 8.851 9.093 822,265 +0.02(+0.17%)
May 26, 2009 8.390 9.116 8.390 9.077 879,378 +0.59(+6.99%)
May 22, 2009 8.664 8.734 8.383 8.484 865,502 -0.29(-3.29%)
May 21, 2009 8.796 8.898 8.585 8.773 943,782 -0.17(-1.92%)
May 20, 2009 8.664 9.101 8.617 8.944 1,550,558 +0.36(+4.18%)
May 19, 2009 8.679 8.765 8.437 8.585 1,215,291 -0.02(-0.27%)
May 18, 2009 8.203 8.624 8.203 8.609 1,083,166 +0.41(+4.95%)
May 15, 2009 8.187 8.398 8.094 8.203 746,789 +0.01(+0.10%)
May 14, 2009 7.782 8.406 7.758 8.195 1,493,439 +0.45(+5.85%)
May 13, 2009 8.109 8.141 7.688 7.743 1,317,449 -0.43(-5.25%)
May 12, 2009 8.695 8.718 8.008 8.172 1,283,770 -0.45(-5.25%)
May 11, 2009 8.515 8.843 8.273 8.624 2,042,988 +0.16(+1.84%)
May 08, 2009 8.749 8.898 8.148 8.468 1,751,398 -0.25(-2.86%)
May 07, 2009 9.327 9.410 8.679 8.718 1,126,563 -0.48(-5.18%)
May 06, 2009 9.366 9.522 8.976 9.194 1,497,140 -0.19(-2.00%)
May 05, 2009 8.898 9.405 8.749 9.382 1,934,807 +0.66(+7.61%)
May 04, 2009 8.718 8.905 8.578 8.718 1,304,788 +0.09(+1.09%)
May 01, 2009 8.890 9.095 8.422 8.624 1,541,472 -0.26(-2.90%)
Apr 30, 2009 9.147 9.350 8.796 8.882 1,299,518 -0.27(-2.90%)
Apr 29, 2009 8.827 9.257 8.749 9.147 1,105,565 +0.37(+4.27%)
Apr 28, 2009 8.593 8.866 8.539 8.773 1,112,378 +0.09(+0.99%)
Apr 27, 2009 8.781 8.874 8.429 8.687 1,387,067 -0.21(-2.37%)
Apr 24, 2009 8.898 9.062 8.835 8.898 1,289,910 +0.10(+1.15%)
Apr 23, 2009 8.937 9.023 8.718 8.796 1,571,370 -0.11(-1.23%)
Apr 22, 2009 8.695 9.124 8.695 8.905 1,554,623 +0.20(+2.33%)
Apr 21, 2009 8.234 8.718 8.234 8.703 757,776 +0.41(+4.99%)
Apr 20, 2009 8.523 8.570 8.211 8.289 477,743 -0.41(-4.75%)
Apr 17, 2009 8.523 8.781 8.468 8.703 1,124,719 +0.20(+2.39%)
Apr 16, 2009 8.156 8.535 8.086 8.500 955,392 +0.41(+5.12%)
Apr 15, 2009 8.156 8.242 7.969 8.086 1,367,811 -0.25(-3.00%)
Apr 14, 2009 8.273 8.476 8.187 8.336 767,865 -0.06(-0.74%)
Apr 13, 2009 8.414 8.437 8.148 8.398 855,490 -0.12(-1.47%)
Apr 09, 2009 8.195 8.546 8.000 8.523 1,398,275 +0.35(+4.30%)
Apr 08, 2009 7.945 8.180 7.867 8.172 962,644 +0.30(+3.77%)
Apr 07, 2009 7.821 8.180 7.805 7.875 1,074,492 -0.06(-0.79%)
Apr 06, 2009 7.735 7.961 7.672 7.938 1,074,946 +0.09(+1.19%)
Apr 03, 2009 7.743 7.875 7.618 7.844 687,609 +0.11(+1.41%)
Apr 02, 2009 7.774 7.887 7.610 7.735 1,840,903 +0.12(+1.64%)
Apr 01, 2009 7.305 7.625 7.204 7.610 784,840 +0.17(+2.31%)
Mar 31, 2009 7.360 7.657 7.227 7.438 751,398 +0.17(+2.36%)
Mar 30, 2009 7.446 7.462 7.181 7.266 675,947 -0.52(-6.71%)
Mar 26, 2009 7.602 7.844 7.524 7.789 1,294,829 +0.30(+3.96%)
Mar 25, 2009 7.352 7.649 7.282 7.493 1,132,440 +0.15(+2.02%)
Mar 24, 2009 7.313 7.555 7.305 7.344 1,134,850 -0.07(-0.95%)
Mar 23, 2009 7.329 7.555 7.110 7.415 1,149,163 +0.17(+2.37%)
Mar 20, 2009 7.508 7.586 7.149 7.243 708,757 -0.23(-3.13%)
Mar 19, 2009 7.555 7.586 7.368 7.477 1,180,579 -0.17(-2.24%)
Mar 18, 2009 6.907 7.867 6.907 7.649 3,644,087 +0.74(+10.73%)
Mar 17, 2009 6.853 6.978 6.783 6.907 1,708,767 +0.07(+1.03%)
Mar 16, 2009 6.978 7.048 6.790 6.837 1,277,544 -0.06(-0.90%)
Mar 13, 2009 7.048 7.048 6.611 6.900 1,506,208 -0.16(-2.21%)
Mar 12, 2009 6.213 7.079 6.127 7.056 2,696,820 +0.84(+13.43%)
Mar 11, 2009 6.213 6.295 6.119 6.221 2,079,903 +0.02(+0.38%)
Mar 10, 2009 6.143 6.338 6.057 6.197 2,052,530 +0.17(+2.85%)
Mar 09, 2009 5.947 6.150 5.901 6.025 1,000,239 +0.04(+0.65%)
Mar 06, 2009 6.197 6.244 5.893 5.986 1,446,271 -0.12(-2.04%)
Mar 05, 2009 6.205 6.283 6.111 6.111 1,075,249 -0.20(-3.09%)
Mar 04, 2009 6.236 6.447 6.119 6.306 1,159,097 -0.03(-0.49%)
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.