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 (%)
Apr 28, 2006 11.57 11.82 11.51 11.74 2,298,738 +0.00(+0.00%)
Apr 27, 2006 11.46 11.82 11.43 11.74 984,741 +0.19(+1.62%)
Apr 26, 2006 11.70 11.72 11.49 11.56 675,035 -0.14(-1.20%)
Apr 25, 2006 11.68 11.82 11.47 11.70 803,821 -0.04(-0.33%)
Apr 24, 2006 11.86 11.94 11.67 11.74 573,697 -0.19(-1.57%)
Apr 21, 2006 12.06 12.37 11.81 11.92 729,291 -0.29(-2.36%)
Apr 20, 2006 12.25 12.25 12.11 12.21 237,882 -0.02(-0.19%)
Apr 19, 2006 12.07 12.27 12.04 12.23 431,056 +0.14(+1.16%)
Apr 18, 2006 12.05 12.12 11.88 12.09 396,375 +0.04(+0.32%)
Apr 17, 2006 12.13 12.27 11.88 12.05 385,140 -0.10(-0.83%)
Apr 13, 2006 12.05 12.23 11.93 12.16 451,611 +0.10(+0.84%)
Apr 12, 2006 12.05 12.12 11.90 12.05 353,046 +0.00(+0.00%)
Apr 11, 2006 12.31 12.37 12.02 12.05 512,981 -0.28(-2.27%)
Apr 10, 2006 12.51 12.51 12.25 12.33 299,372 -0.17(-1.37%)
Apr 07, 2006 12.68 12.79 12.31 12.51 493,370 -0.13(-1.05%)
Apr 06, 2006 12.93 12.98 12.44 12.64 508,628 -0.21(-1.63%)
Apr 05, 2006 13.00 13.03 12.74 12.85 276,479 -0.18(-1.37%)
Apr 04, 2006 12.92 13.10 12.83 13.03 374,402 -0.01(-0.06%)
Apr 03, 2006 13.29 13.41 12.97 13.03 512,759 -0.26(-1.93%)
Mar 31, 2006 13.10 13.33 13.07 13.29 1,084,849 +0.22(+1.67%)
Mar 30, 2006 13.12 13.38 12.99 13.07 659,334 -0.03(-0.24%)
Mar 29, 2006 13.02 13.21 12.96 13.10 832,044 +0.12(+0.90%)
Mar 28, 2006 12.68 13.02 12.65 12.99 1,135,800 +0.38(+3.02%)
Mar 27, 2006 12.77 12.77 12.45 12.61 363,255 -0.16(-1.22%)
Mar 24, 2006 12.90 12.92 12.37 12.76 380,326 -0.15(-1.14%)
Mar 23, 2006 13.07 13.14 12.47 12.91 708,125 -0.23(-1.78%)
Mar 22, 2006 12.83 13.21 12.69 13.14 684,979 +0.35(+2.74%)
Mar 21, 2006 12.43 13.03 12.41 12.79 1,447,279 +0.37(+3.01%)
Mar 20, 2006 12.33 12.43 12.12 12.42 306,677 +0.16(+1.33%)
Mar 17, 2006 12.23 12.30 12.05 12.26 480,795 +0.07(+0.57%)
Mar 16, 2006 12.17 12.21 12.05 12.19 321,543 +0.07(+0.58%)
Mar 15, 2006 12.12 12.29 12.00 12.12 200,135 +0.02(+0.19%)
Mar 14, 2006 12.03 12.21 11.95 12.09 166,582 +0.04(+0.32%)
Mar 13, 2006 12.19 12.25 11.98 12.05 337,545 -0.16(-1.34%)
Mar 10, 2006 12.30 12.36 12.08 12.22 223,862 +0.00(+0.00%)
Mar 09, 2006 12.17 12.36 12.05 12.22 643,848 +0.12(+1.03%)
Mar 08, 2006 11.90 12.13 11.70 12.09 564,810 +0.11(+0.91%)
Mar 07, 2006 12.23 12.23 11.91 11.98 381,979 -0.18(-1.47%)
Mar 06, 2006 11.98 12.19 11.83 12.16 498,112 +0.27(+2.29%)
Mar 03, 2006 11.98 11.98 11.84 11.89 466,922 -0.07(-0.59%)
Mar 02, 2006 11.96 11.98 11.88 11.96 363,790 +0.10(+0.85%)
Mar 01, 2006 11.78 11.99 11.68 11.86 512,092 -0.08(-0.65%)
Feb 28, 2006 11.99 12.02 11.77 11.94 317,850 -0.05(-0.45%)
Feb 27, 2006 12.07 12.23 11.88 11.99 520,325 -0.12(-0.96%)
Feb 24, 2006 12.36 12.37 12.01 12.11 552,611 -0.13(-1.08%)
Feb 23, 2006 12.64 12.64 12.15 12.24 1,039,191 -0.36(-2.84%)
Feb 22, 2006 12.33 12.75 11.96 12.60 1,308,296 +0.20(+1.63%)
Feb 21, 2006 13.02 13.03 12.35 12.40 1,633,541 +0.35(+2.90%)
Feb 17, 2006 12.23 12.23 11.98 12.05 364,826 -0.09(-0.77%)
Feb 16, 2006 12.11 12.21 11.99 12.14 244,185 +0.15(+1.23%)
Feb 15, 2006 12.05 12.24 11.86 11.99 387,343 -0.14(-1.15%)
Feb 14, 2006 12.20 12.50 11.84 12.13 775,607 -0.10(-0.83%)
Feb 13, 2006 12.38 12.44 12.12 12.23 351,951 -0.09(-0.69%)
Feb 10, 2006 12.51 12.59 12.23 12.32 410,011 -0.19(-1.55%)
Feb 09, 2006 12.55 12.74 12.45 12.51 660,425 +0.03(+0.25%)
Feb 08, 2006 12.64 12.68 12.44 12.48 647,708 -0.14(-1.11%)
Feb 07, 2006 12.87 12.94 12.45 12.62 4,235,467 +0.56(+4.64%)
Feb 06, 2006 11.60 12.12 11.24 12.06 1,061,058 +0.54(+4.73%)
Feb 03, 2006 11.16 11.53 11.14 11.52 403,152 +0.24(+2.14%)
Feb 02, 2006 11.62 11.71 11.07 11.28 461,034 -0.39(-3.33%)
Feb 01, 2006 12.02 12.04 11.53 11.67 519,650 -0.40(-3.29%)
Jan 31, 2006 12.06 12.13 11.88 12.06 509,180 +0.09(+0.78%)
Jan 30, 2006 11.89 12.08 11.78 11.97 227,205 +0.12(+1.05%)
Jan 27, 2006 11.76 12.03 11.55 11.84 527,179 +0.14(+1.20%)
Jan 26, 2006 11.83 11.95 11.67 11.70 523,903 +0.00(+0.00%)
Jan 25, 2006 11.76 12.05 11.53 11.70 792,766 +0.04(+0.33%)
Jan 24, 2006 11.55 11.78 11.47 11.67 495,296 +0.17(+1.49%)
Jan 23, 2006 11.64 11.73 11.39 11.49 356,989 -0.06(-0.54%)
Jan 20, 2006 11.28 11.74 11.20 11.56 889,259 +0.36(+3.19%)
Jan 19, 2006 10.81 11.27 10.78 11.20 688,201 +0.47(+4.35%)
Jan 18, 2006 10.79 11.16 10.43 10.73 831,499 -0.15(-1.36%)
Jan 17, 2006 10.97 11.14 10.81 10.88 467,512 -0.15(-1.34%)
Jan 13, 2006 11.21 11.27 11.03 11.03 245,680 -0.23(-2.07%)
Jan 12, 2006 11.18 11.73 11.18 11.26 733,713 +0.08(+0.70%)
Jan 11, 2006 10.77 11.27 10.58 11.18 1,036,035 +0.44(+4.13%)
Jan 10, 2006 11.20 11.24 10.71 10.74 1,120,623 -0.46(-4.10%)
Jan 09, 2006 11.35 11.63 11.08 11.20 636,156 -0.15(-1.30%)
Jan 06, 2006 11.70 11.74 11.35 11.35 230,130 -0.21(-1.82%)
Jan 05, 2006 11.90 11.90 11.48 11.56 328,639 -0.32(-2.69%)
Jan 04, 2006 11.77 12.00 11.67 11.88 240,866 +0.02(+0.13%)
Jan 03, 2006 11.67 11.98 11.35 11.86 795,270 -0.23(-1.93%)
Dec 30, 2005 12.23 12.35 12.02 12.09 400,525 -0.23(-1.89%)
Dec 29, 2005 12.41 12.41 12.11 12.33 363,116 -0.03(-0.25%)
Dec 28, 2005 12.40 12.44 12.29 12.36 372,000 +0.05(+0.38%)
Dec 27, 2005 12.44 12.49 11.95 12.31 340,110 -0.24(-1.92%)
Dec 23, 2005 12.44 12.64 12.40 12.55 222,183 +0.10(+0.81%)
Dec 22, 2005 12.34 12.56 12.29 12.45 162,538 +0.15(+1.20%)
Dec 21, 2005 11.99 12.34 11.99 12.30 276,590 +0.32(+2.66%)
Dec 20, 2005 11.96 12.18 11.96 11.98 369,058 +0.02(+0.13%)
Dec 19, 2005 12.25 12.44 11.84 11.97 401,258 -0.29(-2.35%)
Dec 16, 2005 12.10 12.40 12.10 12.26 853,935 +0.25(+2.07%)
Dec 15, 2005 12.33 12.33 11.91 12.01 436,163 -0.26(-2.09%)
Dec 14, 2005 12.10 12.35 12.05 12.26 370,569 +0.18(+1.48%)
Dec 13, 2005 12.12 12.22 11.87 12.09 728,768 +0.07(+0.58%)
Dec 12, 2005 12.09 12.12 11.95 12.02 1,135,121 -0.05(-0.45%)
Dec 09, 2005 12.09 12.15 12.05 12.07 624,205 -0.01(-0.06%)
Dec 08, 2005 12.20 12.20 11.95 12.08 662,001 -0.02(-0.13%)
Dec 07, 2005 12.05 12.29 12.02 12.09 822,372 +0.04(+0.32%)
Dec 06, 2005 11.90 12.15 11.90 12.05 397,059 +0.19(+1.57%)
Dec 05, 2005 11.89 11.98 11.81 11.87 158,792 -0.02(-0.20%)
Dec 02, 2005 11.67 12.30 11.67 11.89 301,465 +0.00(+0.00%)
Dec 01, 2005 11.81 11.95 11.74 11.89 318,418 +0.14(+1.19%)
Nov 30, 2005 11.84 12.02 11.67 11.75 362,770 -0.08(-0.66%)
Nov 29, 2005 11.95 11.96 11.74 11.83 149,779 -0.05(-0.46%)
Nov 28, 2005 12.05 12.20 11.83 11.88 141,279 -0.25(-2.05%)
Nov 25, 2005 11.98 12.20 11.93 12.13 123,809 +0.03(+0.26%)
Nov 23, 2005 12.16 12.28 11.66 12.10 265,168 -0.07(-0.58%)
Nov 22, 2005 11.86 12.35 11.86 12.17 609,465 +0.28(+2.35%)
Nov 21, 2005 11.68 11.95 11.55 11.89 655,778 +0.21(+1.80%)
Nov 18, 2005 12.09 12.09 11.56 11.68 603,064 -0.26(-2.15%)
Nov 17, 2005 11.77 11.98 11.68 11.94 373,503 +0.21(+1.79%)
Nov 16, 2005 11.81 11.98 11.67 11.73 230,704 -0.22(-1.82%)
Nov 15, 2005 12.07 12.07 11.72 11.95 406,105 -0.12(-1.03%)
Nov 14, 2005 12.11 12.15 11.82 12.07 297,772 +0.05(+0.45%)
Nov 11, 2005 11.99 12.09 11.77 12.02 564,008 +0.17(+1.44%)
Nov 10, 2005 12.05 12.14 11.70 11.84 605,796 -0.37(-2.99%)
Nov 09, 2005 12.33 12.49 12.02 12.21 469,035 -0.01(-0.06%)
Nov 08, 2005 12.82 12.82 12.11 12.22 1,320,045 -0.46(-3.62%)
Nov 07, 2005 13.22 13.22 12.53 12.68 301,715 -0.46(-3.49%)
Nov 04, 2005 13.09 13.19 12.90 13.14 435,597 +0.11(+0.84%)
Nov 03, 2005 12.93 13.10 12.76 13.03 468,238 +0.23(+1.76%)
Nov 02, 2005 12.06 12.93 12.06 12.80 921,832 +0.73(+6.06%)
Nov 01, 2005 12.16 12.27 11.86 12.07 296,351 -0.17(-1.40%)
Oct 31, 2005 11.83 12.44 11.83 12.24 630,008 +0.44(+3.76%)
Oct 28, 2005 11.67 11.88 11.63 11.80 360,948 +0.18(+1.54%)
Oct 27, 2005 11.80 11.80 11.56 11.62 458,072 -0.13(-1.13%)
Oct 26, 2005 11.91 12.18 11.67 11.75 484,776 -0.28(-2.33%)
Oct 25, 2005 12.25 12.41 11.74 12.03 559,090 -0.22(-1.78%)
Oct 24, 2005 12.33 12.89 11.98 12.25 485,049 -0.08(-0.63%)
Oct 21, 2005 11.56 12.35 11.56 12.33 1,079,937 +0.68(+5.88%)
Oct 20, 2005 11.11 11.74 11.00 11.64 1,240,081 +0.57(+5.13%)
Oct 19, 2005 10.79 11.11 10.67 11.07 959,692 +0.22(+2.01%)
Oct 18, 2005 10.84 10.87 10.66 10.86 914,566 +0.01(+0.07%)
Oct 17, 2005 10.95 10.95 10.78 10.85 1,194,193 -0.12(-1.13%)
Oct 14, 2005 11.02 11.08 10.89 10.97 182,376 +0.01(+0.07%)
Oct 13, 2005 10.93 11.12 10.88 10.97 492,330 -0.02(-0.14%)
Oct 12, 2005 10.90 11.16 10.85 10.98 599,648 +0.03(+0.28%)
Oct 11, 2005 11.21 11.21 10.86 10.95 677,212 -0.15(-1.33%)
Oct 10, 2005 11.28 11.28 11.03 11.10 373,309 -0.15(-1.31%)
Oct 07, 2005 11.12 11.98 10.97 11.25 534,330 +0.24(+2.19%)
Oct 06, 2005 10.90 11.28 10.85 11.00 319,648 +0.09(+0.78%)
Oct 05, 2005 10.80 11.09 10.65 10.92 694,278 +0.06(+0.57%)
Oct 04, 2005 11.21 11.21 10.78 10.86 933,444 -0.26(-2.38%)
Oct 03, 2005 11.67 11.67 11.11 11.12 397,433 -0.47(-4.03%)
Sep 30, 2005 11.31 11.63 11.15 11.59 408,557 +0.26(+2.34%)
Sep 29, 2005 11.07 11.32 10.86 11.32 775,329 +0.26(+2.32%)
Sep 28, 2005 11.44 11.54 10.72 11.07 892,492 -0.37(-3.20%)
Sep 27, 2005 11.74 11.78 11.12 11.43 484,945 -0.29(-2.46%)
Sep 26, 2005 11.86 11.95 11.53 11.72 1,283,888 +6.27(+115.21%)
Sep 23, 2005 5.446 5.531 5.259 5.446 907,050 +0.17(+3.21%)
Sep 22, 2005 5.277 5.403 5.152 5.277 2,057,024 -0.09(-1.67%)
Sep 21, 2005 5.535 5.539 5.284 5.366 1,390,746 -0.20(-3.67%)
Sep 20, 2005 6.115 6.122 5.527 5.570 2,479,926 -0.53(-8.67%)
Sep 19, 2005 6.179 6.241 6.082 6.099 353,442 -0.10(-1.60%)
Sep 16, 2005 6.210 6.231 6.111 6.198 820,062 +0.03(+0.41%)
Sep 15, 2005 6.241 6.286 6.148 6.173 380,263 -0.05(-0.81%)
Sep 14, 2005 6.253 6.297 6.186 6.223 422,791 -0.01(-0.16%)
Sep 13, 2005 6.348 6.354 6.223 6.233 371,102 -0.10(-1.57%)
Sep 12, 2005 6.299 6.360 6.290 6.332 258,083 +0.01(+0.18%)
Sep 09, 2005 6.313 6.344 6.278 6.321 314,347 -0.01(-0.12%)
Sep 08, 2005 6.342 6.383 6.299 6.328 610,144 +0.00(+0.03%)
Sep 07, 2005 6.210 6.463 6.210 6.326 1,262,939 +0.11(+1.75%)
Sep 06, 2005 6.173 6.245 6.124 6.218 1,255,205 +0.08(+1.23%)
Sep 02, 2005 6.196 6.239 6.124 6.142 277,903 -0.04(-0.63%)
Sep 01, 2005 6.385 6.406 6.124 6.181 797,109 -0.24(-3.73%)
Aug 31, 2005 6.465 6.509 6.367 6.420 353,918 -0.00(-0.03%)
Aug 30, 2005 6.435 6.494 6.389 6.422 595,758 -0.02(-0.27%)
Aug 29, 2005 6.395 6.474 6.360 6.439 581,246 +0.04(+0.70%)
Aug 26, 2005 6.428 6.513 6.363 6.395 472,102 -0.03(-0.51%)
Aug 25, 2005 6.379 6.441 6.319 6.428 711,357 +0.05(+0.76%)
Aug 24, 2005 6.548 6.577 6.340 6.379 1,494,281 -0.36(-5.36%)
Aug 23, 2005 6.886 6.916 6.686 6.741 648,597 +0.05(+0.78%)
Aug 22, 2005 6.896 6.919 6.577 6.688 643,088 -0.19(-2.77%)
Aug 19, 2005 6.974 7.077 6.853 6.879 471,366 -0.03(-0.48%)
Aug 18, 2005 6.896 6.919 6.853 6.912 233,345 +0.01(+0.11%)
Aug 17, 2005 6.838 7.009 6.838 6.904 160,943 +0.04(+0.59%)
Aug 16, 2005 7.048 7.059 6.834 6.863 336,387 -0.17(-2.38%)
Aug 15, 2005 7.151 7.151 6.752 7.030 593,804 -0.09(-1.28%)
Aug 12, 2005 7.221 7.221 6.962 7.122 299,997 -0.13(-1.85%)
Aug 11, 2005 7.162 7.267 7.023 7.256 215,256 +0.08(+1.08%)
Aug 10, 2005 7.232 7.271 7.048 7.178 146,984 -0.02(-0.22%)
Aug 09, 2005 6.988 7.367 6.988 7.194 378,542 +0.21(+3.04%)
Aug 08, 2005 6.805 7.019 6.805 6.982 282,434 +0.19(+2.75%)
Aug 05, 2005 7.126 7.203 6.768 6.795 253,582 -0.35(-4.87%)
Aug 04, 2005 7.238 7.271 7.081 7.143 231,530 -0.11(-1.55%)
Aug 03, 2005 7.437 7.437 7.180 7.256 325,737 -0.15(-2.05%)
Aug 02, 2005 7.396 7.433 7.355 7.407 154,632 +0.03(+0.37%)
Aug 01, 2005 7.328 7.404 7.260 7.380 168,466 +0.07(+0.90%)
Jul 29, 2005 7.283 7.337 7.252 7.314 203,374 +0.07(+0.97%)
Jul 28, 2005 7.170 7.310 7.131 7.244 175,690 +0.10(+1.39%)
Jul 27, 2005 7.232 7.232 7.024 7.145 263,069 -0.07(-1.02%)
Jul 26, 2005 7.085 7.291 7.077 7.219 275,642 +0.14(+2.01%)
Jul 25, 2005 7.145 7.186 7.063 7.077 160,511 -0.06(-0.87%)
Jul 22, 2005 7.048 7.157 6.974 7.139 329,728 +0.11(+1.55%)
Jul 21, 2005 7.229 7.229 7.001 7.030 262,647 -0.20(-2.72%)
Jul 20, 2005 7.108 7.250 7.059 7.227 182,551 +0.11(+1.50%)
Jul 19, 2005 7.147 7.250 7.110 7.120 357,601 -0.01(-0.14%)
Jul 18, 2005 7.052 7.176 7.042 7.129 449,249 +0.07(+0.94%)
Jul 15, 2005 6.931 7.089 6.931 7.063 309,533 +0.08(+1.09%)
Jul 14, 2005 6.999 7.026 6.816 6.988 344,608 +0.02(+0.22%)
Jul 13, 2005 7.046 7.120 6.900 6.972 303,389 -0.07(-0.99%)
Jul 12, 2005 7.112 7.112 6.988 7.042 191,215 -0.03(-0.49%)
Jul 11, 2005 7.021 7.207 7.003 7.077 369,876 +0.07(+0.94%)
Jul 08, 2005 7.009 7.013 6.814 7.011 351,434 +0.02(+0.25%)
Jul 07, 2005 6.931 7.024 6.805 6.993 360,985 +0.00(+0.03%)
Jul 06, 2005 7.071 7.089 6.931 6.991 357,346 -0.08(-1.13%)
Jul 05, 2005 6.832 7.114 6.807 7.071 998,601 +0.22(+3.15%)
Jul 01, 2005 6.746 6.886 6.743 6.855 501,229 +0.10(+1.47%)
Jun 30, 2005 6.805 6.805 6.746 6.756 1,277,083 +0.00(+0.00%)
Jun 29, 2005 6.919 6.939 6.756 6.756 2,481,618 -0.07(-1.00%)
Jun 28, 2005 6.562 6.902 6.562 6.824 690,722 +0.26(+3.97%)
Jun 27, 2005 6.521 6.589 6.455 6.564 466,814 +0.04(+0.66%)
Jun 24, 2005 6.406 6.531 6.270 6.521 2,395,046 +0.09(+1.42%)
Jun 23, 2005 6.391 6.566 6.391 6.430 261,727 -0.01(-0.15%)
Jun 22, 2005 6.494 6.571 6.354 6.439 348,818 -0.02(-0.36%)
Jun 21, 2005 6.381 6.533 6.367 6.463 171,014 +0.09(+1.40%)
Jun 20, 2005 6.264 6.402 6.188 6.373 218,532 +0.11(+1.74%)
Jun 17, 2005 6.286 6.297 6.095 6.264 525,619 +0.03(+0.47%)
Jun 16, 2005 6.253 6.330 6.186 6.235 384,843 -0.02(-0.28%)
Jun 15, 2005 6.511 6.513 6.153 6.253 765,055 -0.41(-6.13%)
Jun 14, 2005 6.715 6.723 6.517 6.661 166,254 -0.01(-0.20%)
Jun 13, 2005 6.367 6.744 6.367 6.675 273,320 +0.27(+4.25%)
Jun 10, 2005 6.387 6.428 6.354 6.402 157,562 +0.04(+0.64%)
Jun 09, 2005 6.241 6.433 6.126 6.361 581,130 +0.04(+0.71%)
Jun 08, 2005 6.231 6.358 6.218 6.317 133,225 +0.09(+1.40%)
Jun 07, 2005 6.377 6.387 6.070 6.229 206,823 -0.10(-1.57%)
Jun 06, 2005 6.122 6.447 6.122 6.328 293,058 +0.18(+3.01%)
Jun 03, 2005 6.066 6.202 6.048 6.144 303,291 +0.00(+0.06%)
Jun 02, 2005 5.967 6.144 5.949 6.140 142,748 +0.11(+1.77%)
Jun 01, 2005 6.008 6.041 5.938 6.033 157,844 +0.07(+1.21%)
May 31, 2005 6.062 6.068 5.940 5.961 193,157 -0.05(-0.84%)
May 27, 2005 5.848 6.054 5.848 6.012 139,423 +0.12(+2.11%)
May 26, 2005 5.990 5.990 5.803 5.887 120,752 -0.04(-0.72%)
May 25, 2005 6.013 6.013 5.901 5.930 251,923 -0.07(-1.20%)
May 24, 2005 5.885 6.008 5.811 6.002 176,934 +0.14(+2.39%)
May 23, 2005 5.858 5.889 5.741 5.862 107,932 +0.01(+0.10%)
May 20, 2005 5.831 5.860 5.695 5.856 264,000 +0.02(+0.40%)
May 19, 2005 5.802 5.858 5.802 5.833 1,943,379 -0.02(-0.40%)
May 18, 2005 5.706 5.988 5.623 5.856 389,359 +0.18(+3.12%)
May 17, 2005 5.638 5.800 5.576 5.679 438,749 +0.04(+0.76%)
May 16, 2005 5.541 5.638 5.541 5.636 104,216 +0.05(+0.83%)
May 13, 2005 5.665 5.665 5.481 5.590 424,658 -0.06(-1.10%)
May 12, 2005 5.658 5.759 5.595 5.652 94,595 -0.03(-0.48%)
May 11, 2005 5.759 5.778 5.516 5.679 391,056 -0.06(-1.02%)
May 10, 2005 5.833 5.881 5.638 5.737 1,235,077 +0.08(+1.41%)
May 09, 2005 5.687 5.735 5.599 5.658 402,732 +0.05(+0.97%)
May 06, 2005 5.638 5.669 5.436 5.603 347,697 +0.02(+0.31%)
May 05, 2005 5.595 5.780 5.516 5.586 498,472 +0.28(+5.32%)
May 04, 2005 5.306 5.403 5.294 5.304 453,891 +0.17(+3.33%)
May 03, 2005 5.142 5.203 5.117 5.133 138,531 -0.04(-0.75%)
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.