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

Texas Roadhouse Inc (NQ: TXRH )

171.71 +2.17 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 6.119 6.500 5.987 6.376 1,182,214 +0.19(+3.01%)
Feb 26, 2009 6.135 6.267 6.057 6.189 1,342,861 +0.07(+1.14%)
Feb 25, 2009 6.197 6.298 5.832 6.119 1,290,393 -0.09(-1.38%)
Feb 24, 2009 6.563 6.734 5.995 6.205 3,723,152 -0.37(-5.56%)
Feb 23, 2009 6.570 6.679 6.298 6.570 1,471,476 +0.00(+0.00%)
Feb 20, 2009 6.252 6.796 6.116 6.570 2,124,927 +0.22(+3.43%)
Feb 19, 2009 6.337 6.430 6.119 6.353 855,013 +0.06(+0.99%)
Feb 18, 2009 6.430 6.524 6.252 6.291 1,050,444 -0.12(-1.82%)
Feb 17, 2009 6.353 6.508 6.197 6.407 927,052 -0.12(-1.90%)
Feb 13, 2009 6.283 6.586 6.049 6.532 1,371,914 +0.25(+3.96%)
Feb 12, 2009 6.104 6.345 5.832 6.283 1,588,001 +0.28(+4.66%)
Feb 11, 2009 6.221 6.221 5.956 6.003 1,481,474 -0.17(-2.77%)
Feb 10, 2009 6.532 6.563 6.127 6.174 1,184,109 -0.40(-6.15%)
Feb 09, 2009 6.586 6.664 6.275 6.578 1,451,380 +0.04(+0.59%)
Feb 06, 2009 6.539 6.609 6.337 6.539 1,131,751 +0.15(+2.31%)
Feb 05, 2009 6.065 6.446 5.964 6.392 820,206 +0.31(+5.12%)
Feb 04, 2009 6.143 6.302 6.011 6.081 513,647 -0.08(-1.26%)
Feb 03, 2009 6.011 6.189 5.715 6.158 783,952 +0.17(+2.86%)
Feb 02, 2009 5.886 6.042 5.746 5.987 844,379 +0.05(+0.92%)
Jan 30, 2009 6.127 6.151 5.816 5.933 593,438 -0.13(-2.18%)
Jan 29, 2009 6.454 6.567 6.042 6.065 548,466 -0.43(-6.59%)
Jan 28, 2009 6.415 6.528 6.267 6.493 521,734 +0.14(+2.20%)
Jan 27, 2009 6.337 6.532 6.213 6.353 525,921 +0.09(+1.49%)
Jan 26, 2009 6.088 6.314 6.049 6.259 1,073,546 +0.19(+3.21%)
Jan 23, 2009 6.329 6.337 6.049 6.065 1,477,714 -0.42(-6.47%)
Jan 22, 2009 5.964 6.602 5.944 6.485 1,725,053 +0.40(+6.51%)
Jan 21, 2009 5.793 6.112 5.793 6.088 1,016,175 +0.26(+4.40%)
Jan 20, 2009 6.158 6.166 5.816 5.832 1,007,841 -0.39(-6.25%)
Jan 16, 2009 5.917 6.291 5.878 6.221 1,880,863 +0.38(+6.52%)
Jan 15, 2009 5.482 5.956 5.420 5.840 1,119,028 +0.40(+7.29%)
Jan 14, 2009 5.692 5.707 5.225 5.443 1,264,838 -0.27(-4.76%)
Jan 13, 2009 5.925 6.174 5.692 5.715 1,044,096 -0.26(-4.30%)
Jan 12, 2009 5.941 6.205 5.847 5.972 1,207,904 -0.46(-7.13%)
Jan 09, 2009 6.570 6.570 6.314 6.430 1,206,235 -0.16(-2.36%)
Jan 08, 2009 6.189 6.617 6.081 6.586 1,170,041 +0.36(+5.74%)
Jan 07, 2009 6.415 6.415 6.174 6.228 1,255,343 -0.30(-4.53%)
Jan 06, 2009 6.407 6.539 6.221 6.524 1,095,475 +0.12(+1.82%)
Jan 05, 2009 6.011 6.407 5.871 6.407 1,721,081 +0.13(+2.11%)
Jan 02, 2009 6.034 6.306 5.972 6.275 679,441 +0.25(+4.13%)
Dec 31, 2008 5.700 6.151 5.647 6.026 857,615 +0.35(+6.16%)
Dec 30, 2008 5.606 5.676 5.427 5.676 443,502 +0.14(+2.53%)
Dec 29, 2008 5.544 5.707 5.474 5.536 554,878 -0.10(-1.79%)
Dec 26, 2008 5.598 5.637 5.529 5.637 144,511 +0.07(+1.26%)
Dec 24, 2008 5.505 5.583 5.466 5.567 298,227 +0.07(+1.27%)
Dec 23, 2008 5.832 5.863 5.466 5.497 789,013 -0.33(-5.61%)
Dec 22, 2008 6.314 6.329 5.723 5.824 1,342,311 -0.49(-7.76%)
Dec 19, 2008 6.166 6.376 6.018 6.314 2,377,106 +0.27(+4.50%)
Dec 18, 2008 5.987 6.143 5.878 6.042 1,837,365 +0.04(+0.65%)
Dec 17, 2008 5.917 6.298 5.715 6.003 1,412,874 +0.00(+0.00%)
Dec 16, 2008 5.326 6.011 5.326 6.003 1,056,666 +0.79(+15.05%)
Dec 15, 2008 5.521 5.583 5.140 5.217 1,112,670 -0.30(-5.36%)
Dec 12, 2008 5.536 5.824 5.420 5.513 1,013,818 -0.15(-2.61%)
Dec 11, 2008 5.567 5.847 5.435 5.661 1,720,897 +0.05(+0.97%)
Dec 10, 2008 5.241 5.614 5.202 5.606 1,158,762 +0.44(+8.42%)
Dec 09, 2008 5.241 5.420 5.132 5.171 702,688 -0.14(-2.64%)
Dec 08, 2008 5.054 5.365 5.054 5.311 876,067 +0.30(+5.89%)
Dec 05, 2008 4.557 5.035 4.378 5.015 924,076 +0.37(+8.04%)
Dec 04, 2008 4.541 5.101 4.510 4.642 1,451,616 +0.02(+0.34%)
Dec 03, 2008 4.463 4.665 4.043 4.627 1,177,931 +0.40(+9.38%)
Dec 02, 2008 4.067 4.230 3.911 4.230 927,141 +0.23(+5.84%)
Dec 01, 2008 4.323 4.393 3.981 3.997 719,273 -0.35(-8.05%)
Nov 28, 2008 4.121 4.347 4.059 4.347 300,439 +0.23(+5.47%)
Nov 26, 2008 3.732 4.144 3.616 4.121 855,609 +0.30(+7.94%)
Nov 25, 2008 3.725 3.826 3.647 3.818 1,156,218 +0.15(+4.03%)
Nov 24, 2008 3.445 3.787 3.328 3.670 1,713,147 +0.20(+5.83%)
Nov 21, 2008 3.763 3.763 3.180 3.468 2,604,733 -0.23(-6.30%)
Nov 20, 2008 3.903 3.927 3.693 3.701 1,686,412 -0.12(-3.25%)
Nov 19, 2008 4.246 4.277 3.826 3.826 1,050,171 -0.42(-9.89%)
Nov 18, 2008 4.417 4.518 4.090 4.246 613,749 -0.15(-3.36%)
Nov 17, 2008 4.269 4.432 4.234 4.393 729,670 +0.09(+1.99%)
Nov 14, 2008 4.518 4.595 4.300 4.308 1,515,579 -0.30(-6.42%)
Nov 13, 2008 4.976 5.031 4.292 4.603 3,129,902 -0.35(-7.06%)
Nov 12, 2008 5.078 5.280 4.953 4.953 913,525 -0.18(-3.48%)
Nov 11, 2008 5.155 5.342 5.101 5.132 1,412,306 -0.02(-0.45%)
Nov 10, 2008 5.451 5.451 5.132 5.155 889,809 -0.19(-3.63%)
Nov 07, 2008 5.381 5.451 5.225 5.350 516,564 +0.02(+0.44%)
Nov 06, 2008 5.544 5.630 5.264 5.326 980,061 -0.25(-4.46%)
Nov 05, 2008 5.622 5.785 5.532 5.575 976,413 -0.12(-2.18%)
Nov 04, 2008 5.552 5.731 5.451 5.700 977,714 +0.18(+3.24%)
Nov 03, 2008 5.490 5.668 5.427 5.521 920,690 +0.06(+1.14%)
Oct 31, 2008 5.326 5.521 5.241 5.459 1,289,946 +0.10(+1.89%)
Oct 30, 2008 5.350 5.427 5.225 5.357 645,066 +0.19(+3.77%)
Oct 29, 2008 5.373 5.404 4.984 5.163 1,760,818 -0.18(-3.35%)
Oct 28, 2008 5.373 5.412 4.782 5.342 2,426,425 -0.21(-3.78%)
Oct 27, 2008 5.645 5.824 5.536 5.552 950,201 -0.09(-1.52%)
Oct 24, 2008 5.396 5.878 5.295 5.637 1,133,689 -0.20(-3.46%)
Oct 23, 2008 5.544 5.894 5.474 5.840 1,658,074 +0.30(+5.33%)
Oct 22, 2008 5.575 5.707 5.490 5.544 1,175,589 -0.16(-2.73%)
Oct 21, 2008 5.917 6.252 5.684 5.700 832,493 -0.30(-5.05%)
Oct 20, 2008 5.824 6.081 5.715 6.003 549,733 +0.23(+4.04%)
Oct 17, 2008 5.567 5.956 5.443 5.770 887,620 +0.00(+0.00%)
Oct 16, 2008 5.490 5.793 5.272 5.770 1,322,136 +0.31(+5.70%)
Oct 15, 2008 5.746 5.808 5.404 5.459 1,228,664 -0.37(-6.40%)
Oct 14, 2008 6.462 6.462 5.630 5.832 1,340,766 -0.45(-7.18%)
Oct 13, 2008 6.314 6.322 6.018 6.283 934,682 +0.28(+4.66%)
Oct 10, 2008 5.668 6.104 5.505 6.003 2,636,246 +0.21(+3.62%)
Oct 09, 2008 6.423 6.516 5.762 5.793 2,015,839 -0.54(-8.48%)
Oct 08, 2008 6.026 6.500 5.987 6.329 2,282,836 +0.26(+4.23%)
Oct 07, 2008 6.244 6.430 6.065 6.073 1,599,936 -0.17(-2.74%)
Oct 06, 2008 6.368 6.508 6.018 6.244 1,413,148 -0.16(-2.55%)
Oct 03, 2008 6.913 6.913 6.407 6.407 1,107,334 -0.38(-5.61%)
Oct 02, 2008 6.835 7.014 6.648 6.788 1,025,968 -0.10(-1.47%)
Oct 01, 2008 6.928 7.021 6.827 6.889 506,318 -0.10(-1.45%)
Sep 30, 2008 6.796 7.037 6.633 6.990 764,550 +0.20(+2.98%)
Sep 29, 2008 6.656 8.670 6.640 6.788 1,146,965 -0.11(-1.58%)
Sep 26, 2008 6.679 6.944 6.648 6.897 464,023 +0.09(+1.26%)
Sep 25, 2008 6.819 6.944 6.788 6.811 602,545 +0.03(+0.46%)
Sep 24, 2008 6.967 7.161 6.773 6.780 540,958 -0.16(-2.35%)
Sep 23, 2008 6.967 7.091 6.881 6.944 544,798 +0.01(+0.11%)
Sep 22, 2008 7.154 7.224 6.920 6.936 545,027 -0.27(-3.78%)
Sep 19, 2008 7.465 7.737 6.951 7.208 2,488,304 +0.05(+0.65%)
Sep 18, 2008 7.115 7.379 6.656 7.161 3,336,211 +0.26(+3.72%)
Sep 17, 2008 6.881 7.130 6.843 6.905 1,824,862 -0.08(-1.11%)
Sep 16, 2008 6.656 7.045 6.648 6.983 1,958,348 +0.25(+3.70%)
Sep 15, 2008 6.804 7.161 6.672 6.734 1,170,754 -0.11(-1.59%)
Sep 12, 2008 7.216 7.270 6.819 6.843 2,357,884 -0.51(-6.88%)
Sep 11, 2008 7.317 7.410 7.185 7.348 1,333,393 -0.10(-1.36%)
Sep 10, 2008 7.465 7.566 7.208 7.449 889,576 +0.11(+1.48%)
Sep 09, 2008 7.465 7.713 7.317 7.340 1,189,083 -0.19(-2.48%)
Sep 08, 2008 7.535 7.620 7.239 7.527 1,155,465 +0.22(+2.98%)
Sep 05, 2008 7.084 7.387 7.045 7.309 1,649,110 +0.17(+2.40%)
Sep 04, 2008 7.348 7.348 7.045 7.138 1,575,761 -0.32(-4.28%)
Sep 03, 2008 7.224 7.488 7.169 7.457 1,521,230 +0.23(+3.12%)
Sep 02, 2008 7.161 7.410 7.084 7.231 2,631,272 +0.25(+3.56%)
Aug 29, 2008 6.998 7.053 6.850 6.983 1,280,871 -0.05(-0.66%)
Aug 28, 2008 6.889 7.084 6.843 7.029 1,104,724 +0.11(+1.57%)
Aug 27, 2008 6.905 7.014 6.780 6.920 1,313,729 +0.05(+0.68%)
Aug 26, 2008 7.146 7.332 6.819 6.874 2,116,142 -0.33(-4.54%)
Aug 25, 2008 7.418 7.418 7.138 7.200 734,553 -0.26(-3.44%)
Aug 22, 2008 7.208 7.527 7.208 7.457 846,609 +0.30(+4.24%)
Aug 21, 2008 7.231 7.449 7.084 7.154 911,243 -0.12(-1.71%)
Aug 20, 2008 7.332 7.434 7.185 7.278 1,164,542 -0.02(-0.21%)
Aug 19, 2008 7.426 7.504 7.231 7.294 1,690,577 -0.22(-2.90%)
Aug 18, 2008 7.900 7.900 7.418 7.511 1,506,757 -0.32(-4.07%)
Aug 15, 2008 8.032 8.149 7.760 7.830 1,400,195 -0.14(-1.76%)
Aug 14, 2008 7.931 8.164 7.931 7.970 1,438,696 -0.04(-0.49%)
Aug 13, 2008 7.939 8.164 7.846 8.009 1,657,749 +0.00(+0.00%)
Aug 12, 2008 7.892 8.056 7.768 8.009 4,261,192 +0.07(+0.88%)
Aug 11, 2008 8.102 8.102 7.636 7.939 2,973,681 +0.02(+0.20%)
Aug 08, 2008 7.690 8.110 7.589 7.923 2,907,225 +0.23(+2.93%)
Aug 07, 2008 7.612 7.822 7.550 7.698 1,104,308 -0.01(-0.10%)
Aug 06, 2008 7.690 7.752 7.449 7.706 1,624,684 +0.01(+0.10%)
Aug 05, 2008 7.278 7.760 7.255 7.698 2,474,190 +0.54(+7.49%)
Aug 04, 2008 7.325 7.379 7.146 7.161 1,527,118 -0.16(-2.23%)
Aug 01, 2008 7.247 7.457 7.091 7.325 1,784,706 +0.11(+1.51%)
Jul 31, 2008 7.301 7.472 7.177 7.216 1,876,549 +0.09(+1.20%)
Jul 30, 2008 6.998 7.192 6.983 7.130 1,264,873 +0.10(+1.44%)
Jul 29, 2008 6.901 7.177 6.462 7.029 2,856,757 +0.51(+7.88%)
Jul 28, 2008 7.091 7.185 6.493 6.516 2,963,325 -0.70(-9.70%)
Jul 25, 2008 7.301 7.457 7.154 7.216 709,382 +0.02(+0.22%)
Jul 24, 2008 7.480 7.507 7.154 7.200 836,617 -0.21(-2.83%)
Jul 23, 2008 7.107 7.542 7.107 7.410 838,805 +0.29(+4.04%)
Jul 22, 2008 6.788 7.138 6.710 7.123 844,826 +0.27(+3.97%)
Jul 21, 2008 6.905 7.099 6.780 6.850 816,469 -0.02(-0.23%)
Jul 18, 2008 6.990 7.154 6.796 6.866 1,030,402 -0.18(-2.54%)
Jul 17, 2008 6.998 7.224 6.742 7.045 1,640,618 +0.15(+2.14%)
Jul 16, 2008 6.695 7.006 6.539 6.897 807,376 +0.20(+3.02%)
Jul 15, 2008 6.617 6.827 6.446 6.695 1,236,759 +0.02(+0.23%)
Jul 14, 2008 6.874 6.967 6.539 6.679 842,775 -0.12(-1.83%)
Jul 11, 2008 7.130 7.185 6.703 6.804 1,419,468 -0.39(-5.41%)
Jul 10, 2008 6.998 7.379 6.998 7.192 2,252,208 +0.20(+2.89%)
Jul 09, 2008 7.387 7.387 6.990 6.990 1,083,549 -0.36(-4.87%)
Jul 08, 2008 7.076 7.356 7.021 7.348 1,457,637 +0.33(+4.77%)
Jul 07, 2008 7.076 7.146 6.928 7.014 1,490,641 +0.01(+0.11%)
Jul 04, 2008 7.037 7.072 6.951 7.006 1,073,400 +0.00(+0.00%)
Jul 03, 2008 7.037 7.072 6.951 7.006 1,073,400 -0.01(-0.11%)
Jul 02, 2008 7.192 7.192 6.967 7.014 1,287,535 -0.16(-2.17%)
Jul 01, 2008 6.850 7.177 6.850 7.169 1,624,868 +0.19(+2.79%)
Jun 30, 2008 7.053 7.169 6.920 6.975 1,077,363 -0.09(-1.32%)
Jun 27, 2008 7.224 7.340 7.037 7.068 1,500,468 -0.14(-1.94%)
Jun 26, 2008 7.488 7.566 7.146 7.208 1,465,877 -0.39(-5.12%)
Jun 25, 2008 7.255 7.760 7.255 7.597 1,524,543 +0.39(+5.39%)
Jun 24, 2008 6.959 7.527 6.959 7.208 2,595,595 +0.19(+2.77%)
Jun 23, 2008 7.091 7.091 6.928 7.014 1,621,866 -0.06(-0.88%)
Jun 20, 2008 7.138 7.138 6.843 7.076 1,789,114 -0.11(-1.52%)
Jun 19, 2008 7.161 7.270 7.091 7.185 1,930,620 -0.02(-0.22%)
Jun 18, 2008 7.208 7.325 7.123 7.200 612,162 -0.03(-0.43%)
Jun 17, 2008 7.348 7.402 7.192 7.231 694,978 -0.08(-1.06%)
Jun 16, 2008 7.278 7.379 7.154 7.309 1,959,781 +0.03(+0.43%)
Jun 13, 2008 7.566 7.667 7.185 7.278 2,702,988 -0.19(-2.60%)
Jun 12, 2008 7.550 7.636 7.465 7.472 810,523 +0.02(+0.21%)
Jun 11, 2008 7.612 7.667 7.457 7.457 710,783 -0.19(-2.44%)
Jun 10, 2008 7.620 7.783 7.581 7.643 1,487,716 -0.16(-1.99%)
Jun 09, 2008 8.110 8.149 7.745 7.799 2,922,711 -0.26(-3.28%)
Jun 06, 2008 8.312 8.312 8.009 8.063 945,647 -0.33(-3.98%)
Jun 05, 2008 8.126 8.405 8.094 8.398 643,417 +0.28(+3.45%)
Jun 04, 2008 7.986 8.196 7.931 8.118 1,494,292 +0.07(+0.87%)
Jun 03, 2008 8.196 8.227 7.970 8.048 910,547 -0.10(-1.24%)
Jun 02, 2008 8.530 8.569 7.978 8.149 829,943 -0.43(-4.99%)
May 30, 2008 8.678 8.678 8.507 8.577 452,158 -0.08(-0.90%)
May 29, 2008 8.522 8.685 8.413 8.654 827,264 +0.12(+1.46%)
May 28, 2008 8.545 8.584 8.475 8.530 665,243 +0.05(+0.55%)
May 27, 2008 8.328 8.608 8.281 8.483 524,397 +0.19(+2.25%)
May 26, 2008 8.475 8.553 8.133 8.297 863,734 +0.00(+0.00%)
May 23, 2008 8.475 8.553 8.133 8.297 863,734 -0.26(-3.00%)
May 22, 2008 8.405 8.662 8.266 8.553 765,093 +0.16(+1.85%)
May 21, 2008 8.577 8.608 8.281 8.398 843,098 -0.13(-1.55%)
May 20, 2008 8.732 8.740 8.413 8.530 784,869 -0.26(-3.01%)
May 19, 2008 8.841 8.895 8.670 8.794 890,455 -0.05(-0.62%)
May 16, 2008 8.942 8.942 8.569 8.849 807,660 -0.05(-0.61%)
May 15, 2008 8.919 8.965 8.615 8.903 1,015,892 -0.03(-0.35%)
May 14, 2008 8.919 9.020 8.825 8.934 701,518 +0.01(+0.09%)
May 13, 2008 8.755 8.926 8.662 8.926 960,500 +0.16(+1.86%)
May 12, 2008 8.647 8.771 8.569 8.763 649,588 +0.16(+1.81%)
May 09, 2008 8.592 8.787 8.553 8.608 443,002 -0.05(-0.54%)
May 08, 2008 8.755 8.794 8.600 8.654 866,365 -0.09(-0.98%)
May 07, 2008 9.043 9.082 8.701 8.740 1,130,947 -0.28(-3.10%)
May 06, 2008 9.105 9.245 8.841 9.020 1,027,418 -0.18(-1.94%)
May 05, 2008 9.090 9.315 8.981 9.199 877,873 +0.00(+0.00%)
May 02, 2008 9.346 9.409 9.129 9.199 1,053,603 -0.19(-2.07%)
May 01, 2008 9.136 9.393 9.047 9.393 1,598,046 +0.22(+2.37%)
Apr 30, 2008 9.160 9.362 9.098 9.175 2,087,786 +0.06(+0.68%)
Apr 29, 2008 8.647 9.300 8.608 9.113 4,680,099 +1.00(+12.37%)
Apr 28, 2008 8.071 8.538 8.071 8.110 1,928,398 -0.02(-0.29%)
Apr 25, 2008 8.048 8.180 7.830 8.133 1,399,930 +0.06(+0.77%)
Apr 24, 2008 7.776 8.172 7.776 8.071 1,894,771 +0.30(+3.90%)
Apr 23, 2008 7.791 7.861 7.659 7.768 902,541 +0.02(+0.20%)
Apr 22, 2008 7.815 7.900 7.643 7.752 1,072,802 -0.12(-1.48%)
Apr 21, 2008 7.752 7.908 7.628 7.869 572,039 +0.07(+0.90%)
Apr 18, 2008 7.729 7.892 7.690 7.799 541,837 +0.24(+3.19%)
Apr 17, 2008 7.698 7.713 7.535 7.558 391,185 -0.18(-2.31%)
Apr 16, 2008 7.581 7.830 7.581 7.737 955,460 +0.24(+3.22%)
Apr 15, 2008 7.488 7.527 7.317 7.496 991,915 +0.05(+0.63%)
Apr 14, 2008 7.597 7.846 7.379 7.449 724,320 -0.16(-2.15%)
Apr 11, 2008 7.869 7.885 7.589 7.612 794,867 -0.32(-4.02%)
Apr 10, 2008 7.698 8.087 7.682 7.931 1,305,323 +0.25(+3.24%)
Apr 09, 2008 7.877 7.993 7.558 7.682 1,031,367 -0.20(-2.56%)
Apr 08, 2008 7.838 7.970 7.838 7.885 1,025,723 -0.03(-0.39%)
Apr 07, 2008 8.227 8.281 7.900 7.916 891,420 -0.28(-3.42%)
Apr 04, 2008 8.421 8.421 8.141 8.196 754,708 -0.20(-2.41%)
Apr 03, 2008 8.328 8.444 8.079 8.398 876,394 -0.03(-0.37%)
Apr 02, 2008 8.141 8.444 7.986 8.429 1,867,113 +0.26(+3.24%)
Apr 01, 2008 7.752 8.211 7.620 8.164 1,631,243 +0.54(+7.14%)
Mar 31, 2008 7.620 7.706 7.418 7.620 1,565,767 +0.12(+1.55%)
Mar 28, 2008 7.542 7.885 7.472 7.504 1,165,787 -0.35(-4.46%)
Mar 27, 2008 8.180 8.203 7.853 7.853 874,300 -0.29(-3.53%)
Mar 26, 2008 8.374 8.374 8.048 8.141 827,221 -0.31(-3.68%)
Mar 25, 2008 8.499 8.592 8.211 8.452 1,364,763 -0.02(-0.28%)
Mar 24, 2008 8.149 8.615 8.110 8.475 2,335,436 +0.35(+4.31%)
Mar 21, 2008 7.815 8.429 7.783 8.126 3,048,363 +0.00(+0.00%)
Mar 20, 2008 7.815 8.429 7.783 8.126 3,048,363 +0.44(+5.66%)
Mar 19, 2008 7.799 7.923 7.651 7.690 1,175,073 -0.03(-0.40%)
Mar 18, 2008 7.612 7.776 7.504 7.721 1,160,534 +0.27(+3.65%)
Mar 17, 2008 7.192 7.574 7.084 7.449 1,733,201 +0.02(+0.31%)
Mar 14, 2008 7.558 7.667 7.270 7.426 1,276,251 -0.13(-1.75%)
Mar 13, 2008 7.192 7.558 7.068 7.558 1,218,176 +0.35(+4.85%)
Mar 12, 2008 7.169 7.488 7.029 7.208 980,825 +0.05(+0.76%)
Mar 11, 2008 7.239 7.270 6.998 7.154 1,002,058 +0.11(+1.55%)
Mar 10, 2008 7.123 7.278 7.006 7.045 710,452 -0.07(-0.98%)
Mar 07, 2008 7.060 7.278 7.056 7.115 1,012,461 -0.06(-0.87%)
Mar 06, 2008 7.441 7.441 7.029 7.177 1,360,084 -0.32(-4.25%)
Mar 05, 2008 7.185 7.581 7.177 7.496 1,752,040 +0.33(+4.67%)
Mar 04, 2008 7.192 7.278 7.099 7.161 1,027,240 -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.