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

Texas Roadhouse Inc (NQ: TXRH )

172.68 +3.14 (+1.85%)
Streaming Delayed Price Updated: 1:44 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 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%)
Mar 03, 2008 7.231 7.387 7.099 7.270 1,613,815 +0.04(+0.54%)
Feb 29, 2008 7.200 7.356 7.192 7.231 1,541,472 -0.07(-0.96%)
Feb 28, 2008 7.441 7.441 7.192 7.301 1,732,109 -0.05(-0.63%)
Feb 27, 2008 7.628 7.729 7.270 7.348 2,040,553 -0.29(-3.77%)
Feb 26, 2008 7.387 7.791 7.387 7.636 1,804,702 +0.19(+2.61%)
Feb 25, 2008 7.527 7.574 7.340 7.441 1,825,927 -0.13(-1.75%)
Feb 22, 2008 7.441 7.597 7.348 7.574 1,904,747 +0.08(+1.04%)
Feb 21, 2008 7.822 7.838 7.441 7.496 2,155,923 -0.25(-3.21%)
Feb 20, 2008 7.574 8.056 7.192 7.745 7,281,345 -0.55(-6.65%)
Feb 19, 2008 8.771 8.942 7.970 8.297 2,538,701 -0.37(-4.22%)
Feb 18, 2008 8.592 8.701 8.491 8.662 764,683 +0.00(+0.00%)
Feb 15, 2008 8.592 8.701 8.491 8.662 764,683 +0.01(+0.09%)
Feb 14, 2008 9.136 9.136 8.530 8.654 909,917 -0.47(-5.20%)
Feb 13, 2008 8.833 9.144 8.802 9.129 1,245,482 +0.40(+4.54%)
Feb 12, 2008 8.647 8.802 8.592 8.732 1,099,297 +0.12(+1.45%)
Feb 11, 2008 8.320 8.663 8.126 8.608 1,778,466 +0.40(+4.83%)
Feb 08, 2008 8.654 8.678 8.164 8.211 1,548,275 -0.56(-6.38%)
Feb 07, 2008 8.374 8.856 8.056 8.771 1,704,055 +0.33(+3.96%)
Feb 06, 2008 8.989 8.996 8.374 8.437 1,524,528 -0.49(-5.49%)
Feb 05, 2008 9.230 9.409 8.926 8.926 866,470 -0.47(-5.05%)
Feb 04, 2008 9.447 9.549 9.315 9.401 1,108,605 -0.09(-0.90%)
Feb 01, 2008 9.409 9.634 9.230 9.486 867,201 +0.10(+1.08%)
Jan 31, 2008 8.981 9.525 8.825 9.385 1,355,682 +0.23(+2.55%)
Jan 30, 2008 9.090 9.409 9.020 9.152 2,174,189 -0.02(-0.17%)
Jan 29, 2008 8.709 9.245 8.662 9.168 2,553,862 +0.53(+6.12%)
Jan 28, 2008 8.475 8.662 8.196 8.639 582,889 +0.16(+1.93%)
Jan 25, 2008 8.545 8.825 8.336 8.475 1,663,209 +0.06(+0.74%)
Jan 24, 2008 8.592 8.600 8.110 8.413 1,924,353 -0.16(-1.90%)
Jan 23, 2008 7.270 8.654 7.161 8.577 2,975,174 +1.15(+15.50%)
Jan 22, 2008 6.998 7.698 6.967 7.426 1,377,837 +0.17(+2.36%)
Jan 21, 2008 7.605 7.690 7.138 7.255 1,347,095 +0.00(+0.00%)
Jan 18, 2008 7.605 7.690 7.138 7.255 1,347,095 -0.32(-4.21%)
Jan 17, 2008 7.247 7.838 7.161 7.574 2,471,207 +0.38(+5.30%)
Jan 16, 2008 7.262 7.480 7.192 7.192 1,817,070 -0.11(-1.49%)
Jan 15, 2008 7.496 7.519 7.154 7.301 1,465,158 -0.24(-3.20%)
Jan 14, 2008 7.659 7.675 7.262 7.542 1,813,515 -0.05(-0.72%)
Jan 11, 2008 7.830 7.846 7.566 7.597 976,779 -0.31(-3.93%)
Jan 10, 2008 7.877 8.196 7.791 7.908 1,155,262 -0.05(-0.59%)
Jan 09, 2008 7.853 8.048 7.799 7.955 1,231,592 +0.06(+0.79%)
Jan 08, 2008 8.211 8.227 7.853 7.892 1,064,514 -0.30(-3.61%)
Jan 07, 2008 8.024 8.382 8.001 8.188 1,341,410 +0.16(+2.03%)
Jan 04, 2008 7.803 8.164 7.593 8.024 1,713,278 +0.05(+0.58%)
Jan 03, 2008 8.258 8.336 7.978 7.978 1,017,943 -0.29(-3.48%)
Jan 02, 2008 8.592 8.631 8.110 8.266 1,162,779 -0.33(-3.89%)
Jan 01, 2008 8.553 8.600 8.437 8.600 809,245 +0.00(+0.00%)
Dec 31, 2007 8.553 8.600 8.437 8.600 809,245 +0.04(+0.45%)
Dec 28, 2007 8.545 8.631 8.444 8.561 651,811 +0.07(+0.82%)
Dec 27, 2007 8.818 8.818 8.460 8.491 731,514 -0.21(-2.41%)
Dec 26, 2007 8.779 8.794 8.670 8.701 627,510 -0.10(-1.15%)
Dec 24, 2007 8.600 8.802 8.507 8.802 463,172 +0.23(+2.63%)
Dec 21, 2007 9.059 9.059 8.374 8.577 2,728,880 -0.34(-3.84%)
Dec 20, 2007 9.362 9.385 8.833 8.919 2,010,147 -0.33(-3.53%)
Dec 19, 2007 9.564 9.572 9.191 9.245 2,259,880 -0.48(-4.96%)
Dec 18, 2007 9.517 9.805 9.463 9.727 968,754 +0.28(+2.96%)
Dec 17, 2007 9.416 9.712 9.362 9.447 736,591 -0.03(-0.33%)
Dec 14, 2007 9.642 9.642 9.284 9.479 1,055,741 -0.23(-2.32%)
Dec 13, 2007 9.914 9.992 9.650 9.704 707,646 -0.32(-3.18%)
Dec 12, 2007 10.47 10.49 9.852 10.02 801,240 -0.16(-1.60%)
Dec 11, 2007 10.19 10.57 9.992 10.19 956,201 -0.06(-0.61%)
Dec 10, 2007 10.11 10.30 9.922 10.25 791,131 +0.26(+2.65%)
Dec 07, 2007 9.961 10.11 9.914 9.984 1,007,099 +0.07(+0.71%)
Dec 06, 2007 9.626 9.976 9.479 9.914 765,932 +0.25(+2.57%)
Dec 05, 2007 9.572 9.898 9.385 9.665 1,004,566 +0.35(+3.76%)
Dec 04, 2007 9.525 9.618 9.230 9.315 964,677 -0.33(-3.46%)
Dec 03, 2007 9.805 9.844 9.564 9.650 809,388 -0.14(-1.43%)
Nov 30, 2007 10.19 10.43 9.743 9.790 1,062,053 -0.33(-3.23%)
Nov 29, 2007 9.836 10.15 9.556 10.12 801,809 +0.25(+2.52%)
Nov 28, 2007 9.455 10.01 9.447 9.867 1,365,588 +0.55(+5.93%)
Nov 27, 2007 9.447 9.665 9.222 9.315 681,336 -0.11(-1.16%)
Nov 26, 2007 9.556 9.715 9.385 9.424 661,632 -0.15(-1.54%)
Nov 23, 2007 9.440 9.681 9.331 9.572 198,166 +0.23(+2.41%)
Nov 21, 2007 9.284 9.603 9.175 9.346 789,932 +0.02(+0.17%)
Nov 20, 2007 9.447 9.502 9.098 9.331 905,984 -0.09(-0.91%)
Nov 19, 2007 9.440 9.486 9.253 9.416 1,257,500 -0.13(-1.38%)
Nov 16, 2007 9.292 9.681 9.269 9.549 715,334 +0.30(+3.19%)
Nov 15, 2007 9.144 9.393 9.136 9.253 368,350 +0.05(+0.59%)
Nov 14, 2007 9.525 9.587 9.175 9.199 542,372 -0.28(-2.95%)
Nov 13, 2007 9.245 9.541 9.245 9.479 988,748 +0.28(+3.04%)
Nov 12, 2007 9.199 9.564 9.129 9.199 803,951 -0.02(-0.25%)
Nov 09, 2007 9.206 9.385 9.090 9.222 571,924 -0.13(-1.41%)
Nov 08, 2007 9.237 9.377 9.074 9.354 849,938 +0.17(+1.86%)
Nov 07, 2007 9.556 9.634 9.175 9.183 765,853 -0.53(-5.44%)
Nov 06, 2007 9.323 9.720 9.323 9.712 795,884 +0.40(+4.34%)
Nov 05, 2007 9.377 9.393 9.175 9.307 978,379 -0.16(-1.72%)
Nov 02, 2007 9.409 9.486 9.074 9.471 1,008,055 +0.19(+2.10%)
Nov 01, 2007 9.712 9.712 9.214 9.276 1,284,856 -0.58(-5.84%)
Oct 31, 2007 9.681 9.937 9.556 9.852 1,345,626 +0.16(+1.69%)
Oct 30, 2007 9.409 9.704 8.818 9.688 5,779,865 +1.31(+15.58%)
Oct 29, 2007 8.654 8.740 8.336 8.382 1,100,496 -0.15(-1.73%)
Oct 26, 2007 8.701 8.825 8.491 8.530 921,935 -0.03(-0.36%)
Oct 25, 2007 8.880 8.903 8.514 8.561 779,653 -0.30(-3.42%)
Oct 24, 2007 8.981 9.035 8.507 8.864 1,235,115 -0.20(-2.23%)
Oct 23, 2007 9.206 9.237 8.942 9.066 631,029 -0.03(-0.34%)
Oct 22, 2007 8.709 9.237 8.631 9.098 850,602 +0.35(+4.00%)
Oct 19, 2007 8.849 8.888 8.732 8.748 866,407 -0.12(-1.32%)
Oct 18, 2007 8.685 8.911 8.553 8.864 1,076,540 +0.15(+1.69%)
Oct 17, 2007 8.491 8.864 8.491 8.717 1,001,632 +0.28(+3.32%)
Oct 16, 2007 8.297 8.608 8.172 8.437 673,862 +0.16(+1.97%)
Oct 15, 2007 8.685 8.717 8.219 8.273 1,196,308 -0.43(-4.92%)
Oct 12, 2007 8.475 8.818 8.421 8.701 1,140,315 +0.22(+2.57%)
Oct 11, 2007 8.981 9.020 8.398 8.483 1,558,349 -0.46(-5.13%)
Oct 10, 2007 8.942 8.981 8.903 8.942 476,174 -0.02(-0.26%)
Oct 09, 2007 9.004 9.098 8.872 8.965 748,889 -0.02(-0.17%)
Oct 08, 2007 9.245 9.276 8.965 8.981 767,970 -0.30(-3.27%)
Oct 05, 2007 9.409 9.409 9.113 9.284 1,378,719 -0.03(-0.33%)
Oct 04, 2007 9.214 9.424 9.214 9.315 512,457 +0.13(+1.44%)
Oct 03, 2007 9.214 9.362 9.144 9.183 805,749 -0.14(-1.50%)
Oct 02, 2007 9.409 9.486 9.160 9.323 782,899 -0.05(-0.58%)
Oct 01, 2007 9.105 9.424 9.098 9.377 589,430 +0.28(+3.08%)
Sep 28, 2007 9.315 9.409 9.059 9.098 604,155 -0.24(-2.58%)
Sep 27, 2007 9.323 9.393 9.199 9.339 252,227 +0.08(+0.84%)
Sep 26, 2007 9.121 9.331 9.121 9.261 683,001 +0.20(+2.23%)
Sep 25, 2007 9.463 9.463 9.004 9.059 1,367,795 -0.44(-4.66%)
Sep 24, 2007 9.541 9.735 9.447 9.502 648,227 -0.02(-0.24%)
Sep 21, 2007 9.494 9.673 9.276 9.525 642,661 +0.12(+1.24%)
Sep 20, 2007 9.774 9.774 9.385 9.409 527,039 -0.38(-3.89%)
Sep 19, 2007 9.556 10.05 9.502 9.790 699,074 +0.30(+3.11%)
Sep 18, 2007 9.098 9.556 8.926 9.494 1,105,882 +0.46(+5.08%)
Sep 17, 2007 9.292 9.377 9.020 9.035 716,962 -0.30(-3.17%)
Sep 14, 2007 9.323 9.424 9.253 9.331 551,642 -0.07(-0.74%)
Sep 13, 2007 9.416 9.580 9.307 9.401 372,597 +0.05(+0.58%)
Sep 12, 2007 9.494 9.525 9.315 9.346 332,751 -0.16(-1.72%)
Sep 11, 2007 9.385 9.525 9.300 9.510 586,526 +0.18(+1.92%)
Sep 10, 2007 9.510 9.657 9.245 9.331 1,012,301 -0.14(-1.48%)
Sep 07, 2007 9.603 9.758 9.471 9.471 583,933 -0.29(-2.95%)
Sep 06, 2007 9.891 9.976 9.712 9.758 617,327 -0.11(-1.10%)
Sep 05, 2007 9.930 10.04 9.805 9.867 659,188 -0.16(-1.63%)
Sep 04, 2007 9.922 10.09 9.696 10.03 827,093 +0.07(+0.70%)
Aug 31, 2007 9.735 10.02 9.626 9.961 744,818 +0.27(+2.81%)
Aug 30, 2007 9.720 9.805 9.603 9.688 604,176 -0.10(-1.03%)
Aug 29, 2007 9.712 9.875 9.634 9.790 509,295 +0.12(+1.29%)
Aug 28, 2007 9.828 9.914 9.603 9.665 830,650 -0.22(-2.20%)
Aug 27, 2007 9.992 10.05 9.860 9.883 332,317 -0.12(-1.24%)
Aug 24, 2007 10.04 10.17 9.914 10.01 640,709 -0.02(-0.15%)
Aug 23, 2007 10.28 10.39 9.953 10.02 871,461 -0.26(-2.50%)
Aug 22, 2007 10.38 10.54 10.26 10.28 976,478 +0.02(+0.15%)
Aug 21, 2007 10.49 10.57 10.22 10.26 545,104 -0.24(-2.29%)
Aug 20, 2007 10.73 10.84 10.43 10.50 761,439 -0.20(-1.89%)
Aug 17, 2007 10.69 10.89 10.24 10.71 1,538,377 +0.40(+3.85%)
Aug 16, 2007 9.440 10.37 9.440 10.31 1,392,306 +0.80(+8.42%)
Aug 15, 2007 9.424 9.650 9.424 9.510 850,230 +0.06(+0.66%)
Aug 14, 2007 9.681 9.743 9.362 9.447 1,242,344 -0.23(-2.33%)
Aug 13, 2007 10.19 10.46 9.603 9.673 1,444,249 -0.41(-4.09%)
Aug 10, 2007 10.04 10.51 9.852 10.09 1,268,946 -0.10(-0.99%)
Aug 09, 2007 9.673 10.49 9.580 10.19 2,403,271 +0.49(+5.05%)
Aug 08, 2007 9.556 10.50 9.556 9.696 3,090,489 +0.17(+1.80%)
Aug 07, 2007 9.572 9.751 9.331 9.525 2,120,994 -0.13(-1.37%)
Aug 06, 2007 9.105 9.735 8.919 9.657 1,808,119 +0.56(+6.15%)
Aug 03, 2007 9.136 9.276 9.074 9.098 1,084,607 -0.13(-1.43%)
Aug 02, 2007 9.098 9.253 8.996 9.230 1,136,616 +0.13(+1.45%)
Aug 01, 2007 9.175 9.222 9.012 9.098 1,784,382 -0.13(-1.43%)
Jul 31, 2007 9.688 9.720 9.183 9.230 4,631,855 -0.54(-5.49%)
Jul 30, 2007 9.937 9.968 9.758 9.766 2,634,241 -0.21(-2.10%)
Jul 27, 2007 9.999 10.22 9.782 9.976 1,306,805 -0.08(-0.77%)
Jul 26, 2007 10.07 10.21 9.953 10.05 1,979,401 -0.04(-0.39%)
Jul 25, 2007 10.09 10.16 10.03 10.09 1,701,121 +0.02(+0.23%)
Jul 24, 2007 10.09 10.13 10.01 10.07 824,054 -0.09(-0.92%)
Jul 23, 2007 10.10 10.29 10.02 10.16 606,763 +0.23(+2.27%)
Jul 20, 2007 10.09 10.27 9.898 9.937 1,201,680 -0.18(-1.77%)
Jul 19, 2007 10.34 10.34 10.09 10.12 669,189 -0.23(-2.18%)
Jul 18, 2007 10.26 10.45 10.11 10.34 705,480 +0.04(+0.38%)
Jul 17, 2007 10.60 10.64 10.24 10.30 1,080,266 -0.30(-2.79%)
Jul 16, 2007 10.73 10.73 10.47 10.60 661,020 -0.17(-1.59%)
Jul 13, 2007 10.71 10.78 10.43 10.77 1,311,648 +0.05(+0.44%)
Jul 12, 2007 10.65 10.80 10.54 10.72 3,145,062 +0.12(+1.17%)
Jul 11, 2007 10.30 10.76 10.16 10.60 2,335,023 +0.22(+2.10%)
Jul 10, 2007 10.15 10.42 10.07 10.38 1,848,253 +0.11(+1.06%)
Jul 09, 2007 10.43 10.48 10.11 10.27 2,308,762 -0.15(-1.42%)
Jul 06, 2007 9.766 10.47 9.735 10.42 1,876,180 +0.65(+6.69%)
Jul 05, 2007 9.953 9.957 9.727 9.766 1,744,527 -0.17(-1.72%)
Jul 03, 2007 10.12 10.22 9.879 9.937 1,003,194 -0.02(-0.23%)
Jul 02, 2007 9.961 10.10 9.844 9.961 581,376 +0.02(+0.16%)
Jun 29, 2007 10.31 10.36 9.852 9.945 1,019,264 -0.35(-3.40%)
Jun 28, 2007 10.28 10.47 10.22 10.29 2,048,155 -0.10(-0.97%)
Jun 27, 2007 9.720 10.40 9.603 10.40 2,207,547 +0.56(+5.69%)
Jun 26, 2007 9.805 9.883 9.751 9.836 1,054,108 +0.04(+0.40%)
Jun 25, 2007 9.758 9.898 9.720 9.797 1,049,452 +0.00(+0.00%)
Jun 22, 2007 9.898 9.898 9.735 9.797 1,036,981 -0.12(-1.18%)
Jun 21, 2007 10.04 10.07 9.735 9.914 979,196 -0.16(-1.62%)
Jun 20, 2007 10.43 10.47 10.05 10.08 1,333,390 -0.35(-3.36%)
Jun 19, 2007 10.61 10.63 10.40 10.43 1,032,837 -0.23(-2.19%)
Jun 18, 2007 10.66 10.71 10.57 10.66 1,594,076 -0.01(-0.07%)
Jun 15, 2007 10.82 10.82 10.45 10.67 2,038,153 +0.00(+0.00%)
Jun 14, 2007 10.51 10.75 10.45 10.67 943,199 +0.15(+1.40%)
Jun 13, 2007 10.25 10.60 10.21 10.52 1,100,999 +0.32(+3.12%)
Jun 12, 2007 10.40 10.43 10.07 10.20 1,242,852 -0.29(-2.74%)
Jun 11, 2007 10.41 10.54 10.33 10.49 628,526 +0.06(+0.60%)
Jun 08, 2007 10.37 10.55 10.29 10.43 731,716 +0.05(+0.53%)
Jun 07, 2007 10.78 10.82 10.32 10.37 1,124,208 -0.41(-3.82%)
Jun 06, 2007 11.02 11.03 10.64 10.78 867,286 -0.26(-2.39%)
Jun 05, 2007 11.15 11.16 10.96 11.05 699,423 -0.13(-1.18%)
Jun 04, 2007 10.86 11.20 10.86 11.18 1,040,281 +0.27(+2.49%)
Jun 01, 2007 10.84 11.04 10.79 10.91 1,214,884 +0.14(+1.30%)
May 31, 2007 11.03 11.03 10.73 10.77 1,106,084 -0.19(-1.70%)
May 30, 2007 11.13 11.20 10.86 10.96 2,147,659 +0.22(+2.03%)
May 29, 2007 10.80 10.94 10.57 10.74 1,773,413 -0.05(-0.50%)
May 25, 2007 10.67 10.86 10.61 10.79 1,042,219 +0.15(+1.39%)
May 24, 2007 10.96 11.16 10.61 10.64 1,327,296 -0.30(-2.70%)
May 23, 2007 10.97 11.12 10.91 10.94 1,315,750 +0.01(+0.07%)
May 22, 2007 11.01 11.05 10.82 10.93 956,373 -0.10(-0.92%)
May 21, 2007 10.96 11.16 10.85 11.03 957,732 +0.09(+0.78%)
May 18, 2007 10.85 10.97 10.77 10.95 756,758 +0.12(+1.08%)
May 17, 2007 11.02 11.07 10.75 10.83 947,409 -0.23(-2.11%)
May 16, 2007 11.10 11.24 10.90 11.06 933,265 -0.02(-0.14%)
May 15, 2007 11.52 11.52 11.07 11.08 1,410,660 -0.43(-3.72%)
May 14, 2007 11.75 11.75 11.50 11.51 803,240 -0.27(-2.31%)
May 11, 2007 11.73 11.82 11.70 11.78 708,672 +0.02(+0.13%)
May 10, 2007 11.94 12.04 11.76 11.76 609,564 -0.28(-2.32%)
May 09, 2007 11.97 12.05 11.86 12.04 1,118,341 -0.04(-0.32%)
May 08, 2007 12.05 12.15 11.97 12.08 8,115,251 -0.05(-0.38%)
May 07, 2007 12.05 12.17 12.04 12.13 861,593 +0.10(+0.84%)
May 04, 2007 12.16 12.22 11.85 12.03 1,039,608 -0.12(-1.02%)
May 03, 2007 12.41 12.44 12.13 12.15 3,268,159 +0.27(+2.29%)
May 02, 2007 11.66 12.05 11.62 11.88 2,033,935 +0.09(+0.79%)
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.