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 (%)
Jun 30, 2009 8.617 8.741 8.438 8.485 849,882 -0.10(-1.18%)
Jun 29, 2009 8.656 8.827 8.407 8.586 374,416 -0.12(-1.34%)
Jun 26, 2009 8.523 8.718 8.446 8.702 1,059,717 +0.16(+1.91%)
Jun 25, 2009 8.531 8.640 8.212 8.539 741,896 +0.23(+2.81%)
Jun 24, 2009 8.026 8.453 8.026 8.306 476,619 +0.00(+0.00%)
Jun 23, 2009 8.485 8.555 8.267 8.306 466,020 -0.10(-1.20%)
Jun 22, 2009 8.648 8.648 8.329 8.407 639,353 -0.27(-3.14%)
Jun 19, 2009 8.656 8.873 8.376 8.679 1,254,258 +0.16(+1.92%)
Jun 18, 2009 8.415 8.541 8.360 8.516 998,582 +0.10(+1.20%)
Jun 17, 2009 8.290 8.741 7.975 8.415 855,072 +0.16(+1.88%)
Jun 16, 2009 8.422 8.422 8.072 8.259 1,304,680 -0.06(-0.75%)
Jun 15, 2009 8.586 8.586 8.251 8.321 1,191,063 -0.41(-4.72%)
Jun 12, 2009 8.516 8.741 8.440 8.733 836,621 +0.20(+2.37%)
Jun 11, 2009 8.889 9.013 8.531 8.531 496,394 -0.37(-4.19%)
Jun 10, 2009 9.394 9.480 8.586 8.905 1,078,978 -0.40(-4.26%)
Jun 09, 2009 9.286 9.433 9.254 9.301 241,868 +0.06(+0.67%)
Jun 08, 2009 9.270 9.620 9.146 9.239 649,886 -0.33(-3.49%)
Jun 05, 2009 9.853 9.916 9.527 9.573 571,958 -0.17(-1.76%)
Jun 04, 2009 9.776 9.846 9.527 9.744 982,825 -0.03(-0.32%)
Jun 03, 2009 9.589 9.791 9.488 9.776 746,717 +0.09(+0.96%)
Jun 02, 2009 9.480 9.752 9.262 9.682 825,007 +0.24(+2.55%)
Jun 01, 2009 9.169 9.589 9.122 9.441 1,164,386 +0.40(+4.39%)
May 29, 2009 8.920 9.138 8.803 9.045 686,961 +0.12(+1.31%)
May 28, 2009 9.130 9.275 8.741 8.928 625,751 -0.13(-1.46%)
May 27, 2009 9.021 9.200 8.819 9.060 825,235 +0.02(+0.17%)
May 26, 2009 8.360 9.083 8.360 9.045 882,553 +0.59(+6.99%)
May 22, 2009 8.632 8.702 8.352 8.453 868,627 -0.29(-3.29%)
May 21, 2009 8.765 8.866 8.555 8.741 947,190 -0.17(-1.92%)
May 20, 2009 8.632 9.068 8.586 8.912 1,556,157 +0.36(+4.18%)
May 19, 2009 8.648 8.733 8.407 8.555 1,219,680 -0.02(-0.27%)
May 18, 2009 8.174 8.593 8.174 8.578 1,087,078 +0.40(+4.95%)
May 15, 2009 8.158 8.368 8.065 8.174 749,486 +0.01(+0.10%)
May 14, 2009 7.754 8.376 7.730 8.166 1,498,832 +0.45(+5.85%)
May 13, 2009 8.080 8.111 7.660 7.715 1,322,207 -0.43(-5.25%)
May 12, 2009 8.663 8.687 7.979 8.142 1,288,405 -0.45(-5.25%)
May 11, 2009 8.485 8.811 8.243 8.593 2,050,365 +0.16(+1.84%)
May 08, 2009 8.718 8.866 8.119 8.438 1,757,722 -0.25(-2.86%)
May 07, 2009 9.293 9.376 8.648 8.687 1,130,631 -0.47(-5.18%)
May 06, 2009 9.332 9.488 8.943 9.161 1,502,546 -0.19(-2.00%)
May 05, 2009 8.866 9.371 8.718 9.348 1,941,794 +0.66(+7.61%)
May 04, 2009 8.687 8.873 8.547 8.687 1,309,500 +0.09(+1.09%)
May 01, 2009 8.858 9.062 8.391 8.593 1,547,039 -0.26(-2.90%)
Apr 30, 2009 9.114 9.317 8.765 8.850 1,304,211 -0.26(-2.90%)
Apr 29, 2009 8.796 9.223 8.718 9.114 1,109,557 +0.37(+4.27%)
Apr 28, 2009 8.562 8.835 8.508 8.741 1,116,395 +0.09(+0.99%)
Apr 27, 2009 8.749 8.842 8.399 8.656 1,392,075 -0.21(-2.37%)
Apr 24, 2009 8.866 9.029 8.803 8.866 1,294,568 +0.10(+1.15%)
Apr 23, 2009 8.905 8.990 8.687 8.765 1,577,044 -0.11(-1.23%)
Apr 22, 2009 8.663 9.091 8.663 8.873 1,560,237 +0.20(+2.33%)
Apr 21, 2009 8.205 8.687 8.205 8.671 760,512 +0.41(+4.99%)
Apr 20, 2009 8.492 8.539 8.181 8.259 479,468 -0.41(-4.75%)
Apr 17, 2009 8.492 8.749 8.438 8.671 1,128,781 +0.20(+2.39%)
Apr 16, 2009 8.127 8.504 8.057 8.469 958,842 +0.41(+5.12%)
Apr 15, 2009 8.127 8.212 7.940 8.057 1,372,750 -0.25(-3.00%)
Apr 14, 2009 8.243 8.446 8.158 8.306 770,638 -0.06(-0.74%)
Apr 13, 2009 8.383 8.407 8.119 8.368 858,580 -0.12(-1.47%)
Apr 09, 2009 8.166 8.516 7.971 8.492 1,403,324 +0.35(+4.30%)
Apr 08, 2009 7.917 8.150 7.839 8.142 966,120 +0.30(+3.77%)
Apr 07, 2009 7.792 8.150 7.777 7.847 1,078,372 -0.06(-0.79%)
Apr 06, 2009 7.707 7.932 7.645 7.909 1,078,827 +0.09(+1.19%)
Apr 03, 2009 7.715 7.847 7.590 7.816 690,092 +0.11(+1.41%)
Apr 02, 2009 7.746 7.859 7.582 7.707 1,847,550 +0.12(+1.64%)
Apr 01, 2009 7.279 7.598 7.178 7.582 787,674 +0.17(+2.31%)
Mar 31, 2009 7.334 7.629 7.201 7.411 754,111 +0.17(+2.36%)
Mar 30, 2009 7.419 7.435 7.155 7.240 678,388 -0.52(-6.71%)
Mar 26, 2009 7.575 7.816 7.497 7.761 1,299,505 +0.30(+3.96%)
Mar 25, 2009 7.326 7.621 7.256 7.466 1,136,529 +0.15(+2.02%)
Mar 24, 2009 7.287 7.528 7.279 7.318 1,138,948 -0.07(-0.95%)
Mar 23, 2009 7.302 7.528 7.085 7.388 1,153,312 +0.17(+2.37%)
Mar 20, 2009 7.481 7.559 7.124 7.217 711,316 -0.23(-3.13%)
Mar 19, 2009 7.528 7.559 7.341 7.450 1,184,842 -0.17(-2.24%)
Mar 18, 2009 6.883 7.839 6.883 7.621 3,657,246 +0.74(+10.73%)
Mar 17, 2009 6.828 6.953 6.758 6.883 1,714,938 +0.07(+1.03%)
Mar 16, 2009 6.953 7.023 6.766 6.813 1,282,157 -0.06(-0.91%)
Mar 13, 2009 7.023 7.023 6.587 6.875 1,511,646 -0.16(-2.21%)
Mar 12, 2009 6.190 7.054 6.105 7.030 2,706,558 +0.83(+13.43%)
Mar 11, 2009 6.190 6.272 6.097 6.198 2,087,414 +0.02(+0.38%)
Mar 10, 2009 6.120 6.315 6.035 6.175 2,059,941 +0.17(+2.85%)
Mar 09, 2009 5.926 6.128 5.879 6.004 1,003,851 +0.04(+0.65%)
Mar 06, 2009 6.175 6.221 5.872 5.965 1,451,494 -0.12(-2.04%)
Mar 05, 2009 6.183 6.260 6.089 6.089 1,079,132 -0.19(-3.09%)
Mar 04, 2009 6.214 6.424 6.097 6.284 1,163,283 -0.03(-0.49%)
Mar 02, 2009 6.152 6.408 6.152 6.315 1,472,601 -0.06(-0.98%)
Feb 27, 2009 6.120 6.501 5.988 6.377 1,182,030 +0.19(+3.02%)
Feb 26, 2009 6.136 6.268 6.058 6.190 1,342,652 +0.07(+1.14%)
Feb 25, 2009 6.198 6.299 5.833 6.120 1,290,193 -0.09(-1.38%)
Feb 24, 2009 6.564 6.735 5.996 6.206 3,722,572 -0.37(-5.56%)
Feb 23, 2009 6.571 6.680 6.299 6.571 1,471,247 +0.00(+0.00%)
Feb 20, 2009 6.253 6.797 6.117 6.571 2,124,596 +0.22(+3.43%)
Feb 19, 2009 6.338 6.431 6.120 6.354 854,880 +0.06(+0.99%)
Feb 18, 2009 6.431 6.525 6.253 6.291 1,050,280 -0.12(-1.82%)
Feb 17, 2009 6.354 6.509 6.198 6.408 926,908 -0.12(-1.90%)
Feb 13, 2009 6.284 6.587 6.050 6.533 1,371,701 +0.25(+3.96%)
Feb 12, 2009 6.105 6.346 5.833 6.284 1,587,754 +0.28(+4.66%)
Feb 11, 2009 6.221 6.221 5.957 6.004 1,481,244 -0.17(-2.77%)
Feb 10, 2009 6.533 6.564 6.128 6.175 1,183,925 -0.40(-6.15%)
Feb 09, 2009 6.587 6.665 6.276 6.579 1,451,154 +0.04(+0.59%)
Feb 06, 2009 6.540 6.610 6.338 6.540 1,131,575 +0.15(+2.31%)
Feb 05, 2009 6.066 6.447 5.965 6.393 820,078 +0.31(+5.12%)
Feb 04, 2009 6.144 6.303 6.012 6.082 513,567 -0.08(-1.26%)
Feb 03, 2009 6.012 6.190 5.716 6.159 783,830 +0.17(+2.86%)
Feb 02, 2009 5.887 6.043 5.747 5.988 844,247 +0.05(+0.92%)
Jan 30, 2009 6.128 6.152 5.817 5.934 593,346 -0.13(-2.18%)
Jan 29, 2009 6.455 6.568 6.043 6.066 548,380 -0.43(-6.59%)
Jan 28, 2009 6.416 6.529 6.268 6.494 521,652 +0.14(+2.20%)
Jan 27, 2009 6.338 6.533 6.214 6.354 525,839 +0.09(+1.49%)
Jan 26, 2009 6.089 6.315 6.050 6.260 1,073,379 +0.19(+3.21%)
Jan 23, 2009 6.330 6.338 6.050 6.066 1,477,484 -0.42(-6.47%)
Jan 22, 2009 5.965 6.603 5.945 6.486 1,724,785 +0.40(+6.51%)
Jan 21, 2009 5.794 6.113 5.794 6.089 1,016,017 +0.26(+4.40%)
Jan 20, 2009 6.159 6.167 5.817 5.833 1,007,684 -0.39(-6.25%)
Jan 16, 2009 5.918 6.291 5.879 6.221 1,880,570 +0.38(+6.52%)
Jan 15, 2009 5.483 5.957 5.420 5.840 1,118,854 +0.40(+7.29%)
Jan 14, 2009 5.693 5.708 5.226 5.444 1,264,641 -0.27(-4.76%)
Jan 13, 2009 5.926 6.175 5.693 5.716 1,043,933 -0.26(-4.30%)
Jan 12, 2009 5.942 6.206 5.848 5.973 1,207,716 -0.46(-7.13%)
Jan 09, 2009 6.571 6.571 6.315 6.431 1,206,047 -0.16(-2.36%)
Jan 08, 2009 6.190 6.618 6.082 6.587 1,169,859 +0.36(+5.74%)
Jan 07, 2009 6.416 6.416 6.175 6.229 1,255,148 -0.30(-4.53%)
Jan 06, 2009 6.408 6.540 6.221 6.525 1,095,304 +0.12(+1.82%)
Jan 05, 2009 6.012 6.408 5.872 6.408 1,720,813 +0.13(+2.11%)
Jan 02, 2009 6.035 6.307 5.973 6.276 679,335 +0.25(+4.13%)
Dec 31, 2008 5.700 6.152 5.648 6.027 857,481 +0.35(+6.16%)
Dec 30, 2008 5.607 5.677 5.428 5.677 443,433 +0.14(+2.53%)
Dec 29, 2008 5.545 5.708 5.475 5.537 554,792 -0.10(-1.79%)
Dec 26, 2008 5.599 5.638 5.529 5.638 144,488 +0.07(+1.26%)
Dec 24, 2008 5.506 5.584 5.467 5.568 298,181 +0.07(+1.27%)
Dec 23, 2008 5.833 5.864 5.467 5.498 788,890 -0.33(-5.61%)
Dec 22, 2008 6.315 6.330 5.724 5.825 1,342,102 -0.49(-7.76%)
Dec 19, 2008 6.167 6.377 6.019 6.315 2,376,736 +0.27(+4.50%)
Dec 18, 2008 5.988 6.144 5.879 6.043 1,837,079 +0.04(+0.65%)
Dec 17, 2008 5.918 6.299 5.716 6.004 1,412,654 +0.00(+0.00%)
Dec 16, 2008 5.327 6.012 5.327 6.004 1,056,501 +0.79(+15.05%)
Dec 15, 2008 5.522 5.584 5.140 5.218 1,112,496 -0.30(-5.36%)
Dec 12, 2008 5.537 5.825 5.420 5.514 1,013,660 -0.15(-2.61%)
Dec 11, 2008 5.568 5.848 5.436 5.662 1,720,629 +0.05(+0.97%)
Dec 10, 2008 5.242 5.615 5.203 5.607 1,158,582 +0.44(+8.42%)
Dec 09, 2008 5.242 5.420 5.133 5.172 702,579 -0.14(-2.64%)
Dec 08, 2008 5.055 5.366 5.055 5.312 875,931 +0.30(+5.89%)
Dec 05, 2008 4.557 5.036 4.378 5.016 923,932 +0.37(+8.04%)
Dec 04, 2008 4.542 5.102 4.511 4.643 1,451,390 +0.02(+0.34%)
Dec 03, 2008 4.464 4.666 4.044 4.627 1,177,748 +0.40(+9.37%)
Dec 02, 2008 4.067 4.231 3.912 4.231 926,996 +0.23(+5.84%)
Dec 01, 2008 4.324 4.394 3.982 3.997 719,161 -0.35(-8.05%)
Nov 28, 2008 4.122 4.347 4.060 4.347 300,393 +0.23(+5.47%)
Nov 26, 2008 3.733 4.145 3.616 4.122 855,475 +0.30(+7.94%)
Nov 25, 2008 3.725 3.826 3.647 3.818 1,156,038 +0.15(+4.03%)
Nov 24, 2008 3.445 3.787 3.329 3.671 1,712,880 +0.20(+5.83%)
Nov 21, 2008 3.764 3.764 3.181 3.468 2,604,327 -0.23(-6.30%)
Nov 20, 2008 3.904 3.927 3.694 3.702 1,686,150 -0.12(-3.25%)
Nov 19, 2008 4.246 4.277 3.826 3.826 1,050,007 -0.42(-9.89%)
Nov 18, 2008 4.417 4.518 4.091 4.246 613,653 -0.15(-3.36%)
Nov 17, 2008 4.269 4.433 4.235 4.394 729,556 +0.09(+1.99%)
Nov 14, 2008 4.518 4.596 4.301 4.308 1,515,343 -0.30(-6.42%)
Nov 13, 2008 4.977 5.032 4.293 4.604 3,129,415 -0.35(-7.06%)
Nov 12, 2008 5.078 5.280 4.954 4.954 913,383 -0.18(-3.48%)
Nov 11, 2008 5.156 5.343 5.102 5.133 1,412,086 -0.02(-0.45%)
Nov 10, 2008 5.452 5.452 5.133 5.156 889,670 -0.19(-3.63%)
Nov 07, 2008 5.382 5.452 5.226 5.350 516,483 +0.02(+0.44%)
Nov 06, 2008 5.545 5.630 5.265 5.327 979,908 -0.25(-4.46%)
Nov 05, 2008 5.623 5.786 5.533 5.576 976,260 -0.12(-2.18%)
Nov 04, 2008 5.553 5.732 5.452 5.700 977,562 +0.18(+3.24%)
Nov 03, 2008 5.490 5.669 5.428 5.522 920,547 +0.06(+1.14%)
Oct 31, 2008 5.327 5.522 5.242 5.459 1,289,745 +0.10(+1.89%)
Oct 30, 2008 5.350 5.428 5.226 5.358 644,965 +0.19(+3.77%)
Oct 29, 2008 5.374 5.405 4.985 5.164 1,760,543 -0.18(-3.35%)
Oct 28, 2008 5.374 5.413 4.783 5.343 2,426,047 -0.21(-3.78%)
Oct 27, 2008 5.646 5.825 5.537 5.553 950,053 -0.09(-1.52%)
Oct 24, 2008 5.397 5.879 5.296 5.638 1,133,513 -0.20(-3.46%)
Oct 23, 2008 5.545 5.895 5.475 5.840 1,657,816 +0.30(+5.33%)
Oct 22, 2008 5.576 5.708 5.490 5.545 1,175,406 -0.16(-2.73%)
Oct 21, 2008 5.918 6.253 5.685 5.700 832,363 -0.30(-5.05%)
Oct 20, 2008 5.825 6.082 5.716 6.004 549,647 +0.23(+4.04%)
Oct 17, 2008 5.568 5.957 5.444 5.770 887,482 +0.00(+0.00%)
Oct 16, 2008 5.490 5.794 5.273 5.770 1,321,930 +0.31(+5.70%)
Oct 15, 2008 5.747 5.809 5.405 5.459 1,228,472 -0.37(-6.40%)
Oct 14, 2008 6.463 6.463 5.630 5.833 1,340,557 -0.45(-7.18%)
Oct 13, 2008 6.315 6.323 6.019 6.284 934,537 +0.28(+4.66%)
Oct 10, 2008 5.669 6.105 5.506 6.004 2,635,836 +0.21(+3.62%)
Oct 09, 2008 6.424 6.517 5.763 5.794 2,015,525 -0.54(-8.48%)
Oct 08, 2008 6.027 6.501 5.988 6.330 2,282,481 +0.26(+4.23%)
Oct 07, 2008 6.245 6.431 6.066 6.074 1,599,687 -0.17(-2.74%)
Oct 06, 2008 6.369 6.509 6.019 6.245 1,412,928 -0.16(-2.55%)
Oct 03, 2008 6.914 6.914 6.408 6.408 1,107,161 -0.38(-5.61%)
Oct 02, 2008 6.836 7.015 6.649 6.789 1,025,809 -0.10(-1.47%)
Oct 01, 2008 6.929 7.023 6.828 6.890 506,239 -0.10(-1.45%)
Sep 30, 2008 6.797 7.038 6.634 6.991 764,431 +0.20(+2.98%)
Sep 29, 2008 6.657 8.671 6.641 6.789 1,146,787 -0.11(-1.58%)
Sep 26, 2008 6.680 6.945 6.649 6.898 463,951 +0.09(+1.26%)
Sep 25, 2008 6.820 6.945 6.789 6.813 602,451 +0.03(+0.46%)
Sep 24, 2008 6.968 7.162 6.774 6.781 540,874 -0.16(-2.35%)
Sep 23, 2008 6.968 7.093 6.883 6.945 544,713 +0.01(+0.11%)
Sep 22, 2008 7.155 7.225 6.921 6.937 544,942 -0.27(-3.78%)
Sep 19, 2008 7.466 7.738 6.953 7.209 2,487,917 +0.05(+0.65%)
Sep 18, 2008 7.116 7.380 6.657 7.162 3,335,691 +0.26(+3.72%)
Sep 17, 2008 6.883 7.131 6.844 6.906 1,824,578 -0.08(-1.11%)
Sep 16, 2008 6.657 7.046 6.649 6.984 1,958,043 +0.25(+3.70%)
Sep 15, 2008 6.805 7.162 6.673 6.735 1,170,571 -0.11(-1.59%)
Sep 12, 2008 7.217 7.271 6.820 6.844 2,357,517 -0.51(-6.88%)
Sep 11, 2008 7.318 7.411 7.186 7.349 1,333,185 -0.10(-1.36%)
Sep 10, 2008 7.466 7.567 7.209 7.450 889,438 +0.11(+1.48%)
Sep 09, 2008 7.466 7.715 7.318 7.341 1,188,897 -0.19(-2.48%)
Sep 08, 2008 7.536 7.621 7.240 7.528 1,155,285 +0.22(+2.98%)
Sep 05, 2008 7.085 7.388 7.046 7.310 1,648,853 +0.17(+2.40%)
Sep 04, 2008 7.349 7.349 7.046 7.139 1,575,515 -0.32(-4.28%)
Sep 03, 2008 7.225 7.489 7.170 7.458 1,520,993 +0.23(+3.12%)
Sep 02, 2008 7.162 7.411 7.085 7.232 2,630,862 +0.25(+3.56%)
Aug 29, 2008 6.999 7.054 6.851 6.984 1,280,672 -0.05(-0.66%)
Aug 28, 2008 6.890 7.085 6.844 7.030 1,104,552 +0.11(+1.57%)
Aug 27, 2008 6.906 7.015 6.781 6.921 1,313,525 +0.05(+0.68%)
Aug 26, 2008 7.147 7.334 6.820 6.875 2,115,812 -0.33(-4.54%)
Aug 25, 2008 7.419 7.419 7.139 7.201 734,438 -0.26(-3.44%)
Aug 22, 2008 7.209 7.528 7.209 7.458 846,477 +0.30(+4.24%)
Aug 21, 2008 7.232 7.450 7.085 7.155 911,101 -0.12(-1.71%)
Aug 20, 2008 7.334 7.435 7.186 7.279 1,164,360 -0.02(-0.21%)
Aug 19, 2008 7.427 7.505 7.232 7.295 1,690,313 -0.22(-2.90%)
Aug 18, 2008 7.901 7.901 7.419 7.512 1,506,522 -0.32(-4.07%)
Aug 15, 2008 8.034 8.150 7.761 7.831 1,399,977 -0.14(-1.76%)
Aug 14, 2008 7.932 8.166 7.932 7.971 1,438,472 -0.04(-0.49%)
Aug 13, 2008 7.940 8.166 7.847 8.010 1,657,490 +0.00(+0.00%)
Aug 12, 2008 7.894 8.057 7.769 8.010 4,260,528 +0.07(+0.88%)
Aug 11, 2008 8.104 8.104 7.637 7.940 2,973,218 +0.02(+0.20%)
Aug 08, 2008 7.691 8.111 7.590 7.925 2,906,772 +0.23(+2.93%)
Aug 07, 2008 7.614 7.824 7.551 7.699 1,104,136 -0.01(-0.10%)
Aug 06, 2008 7.691 7.754 7.450 7.707 1,624,431 +0.01(+0.10%)
Aug 05, 2008 7.279 7.761 7.256 7.699 2,473,804 +0.54(+7.49%)
Aug 04, 2008 7.326 7.380 7.147 7.162 1,526,880 -0.16(-2.23%)
Aug 01, 2008 7.248 7.458 7.093 7.326 1,784,428 +0.11(+1.51%)
Jul 31, 2008 7.302 7.474 7.178 7.217 1,876,257 +0.09(+1.20%)
Jul 30, 2008 6.999 7.194 6.984 7.131 1,264,676 +0.10(+1.44%)
Jul 29, 2008 6.902 7.178 6.463 7.030 2,856,313 +0.51(+7.88%)
Jul 28, 2008 7.093 7.186 6.494 6.517 2,962,863 -0.70(-9.70%)
Jul 25, 2008 7.302 7.458 7.155 7.217 709,272 +0.02(+0.22%)
Jul 24, 2008 7.481 7.509 7.155 7.201 836,487 -0.21(-2.83%)
Jul 23, 2008 7.108 7.544 7.108 7.411 838,674 +0.29(+4.04%)
Jul 22, 2008 6.789 7.139 6.711 7.124 844,695 +0.27(+3.97%)
Jul 21, 2008 6.906 7.100 6.782 6.851 816,342 -0.02(-0.23%)
Jul 18, 2008 6.991 7.155 6.797 6.867 1,030,241 -0.18(-2.54%)
Jul 17, 2008 6.999 7.225 6.743 7.046 1,640,363 +0.15(+2.14%)
Jul 16, 2008 6.696 7.007 6.540 6.898 807,250 +0.20(+3.02%)
Jul 15, 2008 6.618 6.828 6.447 6.696 1,236,567 +0.02(+0.23%)
Jul 14, 2008 6.875 6.968 6.540 6.680 842,644 -0.12(-1.83%)
Jul 11, 2008 7.131 7.186 6.704 6.805 1,419,247 -0.39(-5.41%)
Jul 10, 2008 6.999 7.380 6.999 7.194 2,251,858 +0.20(+2.89%)
Jul 09, 2008 7.388 7.388 6.991 6.991 1,083,381 -0.36(-4.87%)
Jul 08, 2008 7.077 7.357 7.023 7.349 1,457,410 +0.33(+4.77%)
Jul 07, 2008 7.077 7.147 6.929 7.015 1,490,409 +0.01(+0.11%)
Jul 04, 2008 7.038 7.073 6.953 7.007 1,073,233 +0.00(+0.00%)
Jul 03, 2008 7.038 7.073 6.953 7.007 1,073,233 -0.01(-0.11%)
Jul 02, 2008 7.194 7.194 6.968 7.015 1,287,334 -0.16(-2.17%)
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.