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

Texas Roadhouse Inc (NQ: TXRH )

172.94 +3.40 (+2.00%)
Streaming Delayed Price Updated: 12:55 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, 2010 9.844 10.05 9.727 9.813 780,195 +0.02(+0.24%)
Jun 29, 2010 10.06 10.10 9.720 9.790 1,363,282 -0.58(-5.62%)
Jun 25, 2010 10.34 10.46 10.19 10.37 2,198,661 +0.08(+0.75%)
Jun 24, 2010 10.61 10.75 10.29 10.29 1,380,635 -0.41(-3.85%)
Jun 23, 2010 10.64 10.82 10.52 10.71 790,494 +0.01(+0.07%)
Jun 22, 2010 11.09 11.18 10.66 10.70 724,008 -0.36(-3.24%)
Jun 21, 2010 11.55 11.55 10.95 11.06 645,103 -0.38(-3.33%)
Jun 18, 2010 11.38 11.50 10.98 11.44 950,471 +0.13(+1.17%)
Jun 17, 2010 11.36 11.41 11.15 11.31 547,990 +0.02(+0.21%)
Jun 16, 2010 11.13 11.41 11.10 11.28 610,473 +0.05(+0.48%)
Jun 15, 2010 11.11 11.31 10.96 11.23 389,443 +0.24(+2.19%)
Jun 14, 2010 10.92 11.13 10.86 10.99 448,882 +0.12(+1.15%)
Jun 11, 2010 10.68 10.87 10.68 10.86 946,332 +0.06(+0.58%)
Jun 10, 2010 11.03 11.03 10.64 10.80 913,754 -0.04(-0.36%)
Jun 09, 2010 10.89 11.22 10.72 10.84 847,445 +0.09(+0.87%)
Jun 08, 2010 10.81 10.89 10.50 10.75 719,042 -0.02(-0.22%)
Jun 07, 2010 11.11 11.20 10.74 10.77 1,004,710 -0.31(-2.81%)
Jun 04, 2010 11.38 11.52 11.06 11.08 1,029,202 -0.60(-5.13%)
Jun 03, 2010 11.45 11.76 11.39 11.68 1,318,720 +0.17(+1.49%)
Jun 02, 2010 11.26 11.51 11.02 11.51 1,147,682 +0.38(+3.42%)
Jun 01, 2010 11.24 11.32 10.98 11.13 1,485,901 -0.23(-1.99%)
May 28, 2010 11.55 11.62 11.14 11.35 887,075 -0.19(-1.68%)
May 27, 2010 11.33 11.58 11.11 11.55 1,143,935 +0.46(+4.14%)
May 26, 2010 11.10 11.44 11.08 11.09 1,408,511 +0.03(+0.28%)
May 25, 2010 10.61 11.17 10.57 11.06 1,610,268 +0.26(+2.45%)
May 24, 2010 10.75 11.05 10.68 10.79 986,567 -0.04(-0.36%)
May 21, 2010 10.71 11.04 10.42 10.83 1,721,067 -0.06(-0.57%)
May 20, 2010 10.92 11.22 10.83 10.89 1,393,384 -0.44(-3.84%)
May 19, 2010 11.34 11.48 11.15 11.33 815,984 -0.05(-0.41%)
May 18, 2010 11.66 11.71 11.26 11.38 1,032,646 -0.14(-1.22%)
May 17, 2010 11.55 11.63 11.13 11.52 900,576 +0.04(+0.34%)
May 14, 2010 11.70 11.73 11.28 11.48 967,721 -0.28(-2.38%)
May 13, 2010 11.61 11.89 11.48 11.76 1,197,734 +0.09(+0.73%)
May 12, 2010 11.42 11.73 11.41 11.67 905,322 +0.24(+2.11%)
May 11, 2010 11.47 11.59 11.10 11.43 1,063,128 +0.19(+1.73%)
May 10, 2010 11.13 11.45 10.94 11.24 1,097,697 +0.61(+5.78%)
May 07, 2010 10.79 10.97 10.47 10.62 982,881 -0.28(-2.57%)
May 06, 2010 11.33 11.52 10.52 10.90 1,380,970 -0.44(-3.84%)
May 05, 2010 11.59 11.80 11.26 11.34 1,160,805 -0.10(-0.88%)
May 04, 2010 11.31 11.49 10.98 11.44 2,022,649 -0.53(-4.42%)
May 03, 2010 11.52 11.99 11.51 11.97 1,958,538 +0.47(+4.13%)
Apr 30, 2010 11.92 12.18 11.48 11.49 1,220,870 -0.39(-3.27%)
Apr 29, 2010 11.37 11.88 11.37 11.88 1,835,533 +0.55(+4.87%)
Apr 28, 2010 11.94 11.95 10.90 11.33 3,450,030 -0.75(-6.18%)
Apr 27, 2010 12.23 12.46 11.99 12.08 1,071,626 -0.16(-1.33%)
Apr 26, 2010 12.43 12.55 12.24 12.24 875,130 -0.17(-1.38%)
Apr 23, 2010 12.50 12.51 12.26 12.41 601,763 -0.13(-1.05%)
Apr 22, 2010 12.15 12.60 12.00 12.54 1,435,542 +0.28(+2.28%)
Apr 21, 2010 12.17 12.27 11.99 12.26 1,212,495 +0.11(+0.90%)
Apr 20, 2010 11.85 12.17 11.85 12.15 924,894 +0.31(+2.63%)
Apr 19, 2010 11.99 12.10 11.67 11.84 941,817 -0.15(-1.23%)
Apr 16, 2010 12.01 12.10 11.79 11.99 957,815 -0.09(-0.71%)
Apr 15, 2010 11.69 12.10 11.69 12.08 1,311,522 +0.35(+2.98%)
Apr 14, 2010 11.88 11.90 11.64 11.73 739,109 -0.07(-0.59%)
Apr 13, 2010 11.69 11.80 11.52 11.80 759,778 +0.12(+1.07%)
Apr 12, 2010 11.76 11.87 11.64 11.67 1,006,455 -0.01(-0.07%)
Apr 09, 2010 11.69 11.78 11.57 11.68 1,204,569 -0.05(-0.46%)
Apr 08, 2010 11.28 11.76 11.19 11.73 1,989,351 +0.45(+4.00%)
Apr 07, 2010 10.94 11.28 10.90 11.28 1,467,348 +0.29(+2.62%)
Apr 06, 2010 11.02 11.04 10.90 10.99 445,960 -0.04(-0.35%)
Apr 05, 2010 10.92 11.03 10.84 11.03 955,316 +0.21(+1.94%)
Apr 01, 2010 10.86 10.82 10.82 10.82 521,498 +0.02(+0.22%)
Mar 31, 2010 10.92 11.03 10.80 10.80 817,474 -0.13(-1.21%)
Mar 30, 2010 10.92 11.01 10.83 10.93 420,767 +0.05(+0.50%)
Mar 29, 2010 10.93 10.99 10.78 10.88 431,284 -0.05(-0.50%)
Mar 26, 2010 11.03 11.19 10.83 10.93 630,113 -0.09(-0.85%)
Mar 25, 2010 11.10 11.24 10.99 11.03 1,079,995 -0.05(-0.42%)
Mar 24, 2010 11.00 11.09 10.98 11.07 1,076,504 +0.00(+0.00%)
Mar 23, 2010 11.03 11.08 10.89 11.07 846,701 +0.06(+0.56%)
Mar 22, 2010 10.89 11.08 10.85 11.01 944,410 +0.09(+0.78%)
Mar 19, 2010 10.97 11.04 10.82 10.92 1,736,793 +0.01(+0.07%)
Mar 18, 2010 10.74 10.99 10.74 10.92 725,450 +0.16(+1.44%)
Mar 17, 2010 10.65 10.80 10.52 10.76 733,650 +0.16(+1.47%)
Mar 16, 2010 10.88 10.89 10.55 10.61 1,495,351 -0.22(-2.01%)
Mar 15, 2010 10.71 11.01 10.68 10.82 1,325,773 -0.18(-1.63%)
Mar 12, 2010 11.05 11.06 10.91 11.00 981,675 -0.01(-0.07%)
Mar 11, 2010 10.84 11.05 10.78 11.01 1,373,630 +0.12(+1.07%)
Mar 10, 2010 10.95 10.99 10.78 10.89 1,932,742 -0.02(-0.21%)
Mar 09, 2010 10.98 11.16 10.87 10.92 2,230,703 -0.11(-0.99%)
Mar 08, 2010 11.00 11.05 10.85 11.03 2,270,640 +0.04(+0.35%)
Mar 05, 2010 10.76 10.99 10.65 10.99 1,879,998 +0.23(+2.17%)
Mar 04, 2010 10.82 10.85 10.61 10.75 973,411 +0.06(+0.58%)
Mar 03, 2010 10.59 10.82 10.54 10.69 2,075,668 +0.09(+0.88%)
Mar 02, 2010 10.57 10.76 10.54 10.60 1,430,030 +0.06(+0.59%)
Mar 01, 2010 10.47 10.57 10.37 10.54 1,721,662 +0.09(+0.89%)
Feb 26, 2010 10.59 10.64 10.37 10.44 1,431,484 -0.16(-1.54%)
Feb 25, 2010 10.70 10.75 10.59 10.61 1,065,309 -0.23(-2.08%)
Feb 24, 2010 10.80 10.96 10.63 10.83 2,056,769 +0.05(+0.50%)
Feb 23, 2010 10.47 11.07 10.23 10.78 5,064,790 +0.67(+6.62%)
Feb 22, 2010 10.26 10.30 10.08 10.11 1,687,602 -0.05(-0.46%)
Feb 19, 2010 10.05 10.18 9.988 10.15 1,286,337 +0.10(+1.01%)
Feb 18, 2010 10.14 10.18 10.04 10.05 590,062 -0.08(-0.77%)
Feb 17, 2010 10.23 10.33 10.08 10.13 1,219,368 -0.09(-0.91%)
Feb 16, 2010 9.805 10.26 9.774 10.22 1,630,062 +0.44(+4.53%)
Feb 12, 2010 9.533 9.782 9.782 9.782 919,535 +0.15(+1.53%)
Feb 11, 2010 9.618 9.650 9.471 9.634 1,042,245 +0.02(+0.24%)
Feb 10, 2010 9.611 9.665 9.494 9.611 814,228 +0.00(+0.00%)
Feb 09, 2010 9.595 9.642 9.354 9.611 1,734,873 +0.19(+2.06%)
Feb 08, 2010 9.494 9.642 9.393 9.416 845,943 -0.05(-0.57%)
Feb 05, 2010 9.323 9.525 9.175 9.471 2,525,266 +0.37(+4.10%)
Feb 04, 2010 9.136 9.222 9.043 9.098 928,408 -0.12(-1.27%)
Feb 03, 2010 9.377 9.440 9.191 9.214 929,232 -0.23(-2.39%)
Feb 02, 2010 9.307 9.494 9.222 9.440 1,500,252 +0.10(+1.08%)
Feb 01, 2010 9.043 9.354 8.958 9.339 1,710,733 +0.30(+3.27%)
Jan 29, 2010 9.082 9.136 8.996 9.043 1,208,186 +0.02(+0.17%)
Jan 28, 2010 8.965 9.175 8.926 9.028 1,833,354 -0.21(-2.27%)
Jan 27, 2010 9.074 9.245 9.074 9.237 941,109 +0.10(+1.11%)
Jan 26, 2010 9.082 9.206 9.074 9.136 1,001,127 +0.00(+0.00%)
Jan 25, 2010 9.237 9.237 9.105 9.136 1,659,823 -0.05(-0.51%)
Jan 22, 2010 9.183 9.292 9.074 9.183 1,723,436 +0.00(+0.00%)
Jan 21, 2010 9.043 9.222 9.043 9.183 1,808,140 +0.16(+1.81%)
Jan 20, 2010 8.856 9.035 8.787 9.020 1,451,061 +0.13(+1.49%)
Jan 19, 2010 8.787 8.895 8.748 8.888 768,563 +0.12(+1.42%)
Jan 15, 2010 8.825 8.763 8.763 8.763 759,549 -0.05(-0.53%)
Jan 14, 2010 8.429 8.965 8.374 8.810 2,548,582 +0.38(+4.52%)
Jan 13, 2010 8.273 8.460 8.235 8.429 667,112 +0.16(+1.88%)
Jan 12, 2010 8.273 8.405 8.227 8.273 2,495,047 -0.02(-0.28%)
Jan 11, 2010 8.600 8.600 8.211 8.297 1,706,072 -0.24(-2.82%)
Jan 08, 2010 8.545 8.569 8.421 8.538 1,305,815 -0.05(-0.63%)
Jan 07, 2010 8.685 8.709 8.522 8.592 1,066,950 -0.08(-0.90%)
Jan 06, 2010 8.926 9.004 8.631 8.670 1,476,590 -0.30(-3.38%)
Jan 05, 2010 8.802 9.276 8.639 8.973 1,732,433 +0.19(+2.12%)
Jan 04, 2010 8.856 8.856 8.736 8.787 1,689,541 +0.05(+0.62%)
Dec 31, 2009 8.841 8.732 8.732 8.732 362,155 -0.09(-0.97%)
Dec 30, 2009 8.996 8.996 8.732 8.818 529,396 -0.19(-2.07%)
Dec 29, 2009 9.043 9.121 8.996 9.004 670,579 -0.02(-0.17%)
Dec 28, 2009 9.175 9.206 8.973 9.020 284,119 -0.18(-1.94%)
Dec 24, 2009 9.214 9.214 9.105 9.199 177,150 +0.04(+0.42%)
Dec 23, 2009 8.942 9.168 8.934 9.160 548,867 +0.22(+2.43%)
Dec 22, 2009 8.903 8.942 8.794 8.942 621,903 +0.05(+0.52%)
Dec 21, 2009 8.872 8.903 8.763 8.895 765,497 +0.04(+0.44%)
Dec 18, 2009 8.452 8.856 8.343 8.856 2,058,033 +0.49(+5.85%)
Dec 17, 2009 8.491 8.522 8.285 8.367 755,224 -0.19(-2.27%)
Dec 16, 2009 8.522 8.693 8.507 8.561 767,428 +0.05(+0.55%)
Dec 15, 2009 8.483 8.592 8.398 8.514 688,183 -0.01(-0.09%)
Dec 14, 2009 8.414 8.530 8.273 8.522 385,923 +0.10(+1.20%)
Dec 11, 2009 8.374 8.452 8.320 8.421 312,405 +0.06(+0.74%)
Dec 10, 2009 8.188 8.491 8.063 8.359 968,332 +0.16(+1.90%)
Dec 09, 2009 8.203 8.382 8.087 8.203 466,052 +0.02(+0.29%)
Dec 08, 2009 8.289 8.289 8.126 8.180 588,198 -0.18(-2.14%)
Dec 07, 2009 8.304 8.475 8.273 8.359 797,221 +0.05(+0.56%)
Dec 04, 2009 8.133 8.374 8.048 8.312 1,798,576 +0.33(+4.09%)
Dec 03, 2009 8.188 8.266 7.978 7.986 1,040,605 -0.20(-2.47%)
Dec 02, 2009 8.079 8.273 8.071 8.188 1,025,837 +0.12(+1.54%)
Dec 01, 2009 8.056 8.157 7.962 8.063 1,591,663 +0.07(+0.88%)
Nov 30, 2009 7.970 8.017 7.807 7.993 974,310 +0.00(+0.00%)
Nov 27, 2009 7.861 8.056 7.853 7.993 303,086 -0.09(-1.15%)
Nov 25, 2009 8.180 8.203 8.079 8.087 360,762 -0.08(-0.95%)
Nov 24, 2009 8.328 8.328 8.102 8.164 1,217,568 -0.13(-1.59%)
Nov 23, 2009 8.203 8.382 8.203 8.297 1,469,110 +0.14(+1.72%)
Nov 20, 2009 8.032 8.203 8.032 8.157 723,994 +0.05(+0.67%)
Nov 19, 2009 8.180 8.211 8.032 8.102 840,369 -0.17(-2.07%)
Nov 18, 2009 8.491 8.592 8.273 8.273 859,890 -0.24(-2.83%)
Nov 17, 2009 8.429 8.522 8.289 8.514 1,263,524 +0.03(+0.37%)
Nov 16, 2009 8.234 8.499 8.079 8.483 783,606 +0.27(+3.31%)
Nov 13, 2009 8.102 8.297 7.993 8.211 605,770 +0.10(+1.25%)
Nov 12, 2009 8.328 8.374 8.071 8.110 1,958,069 -0.25(-2.98%)
Nov 11, 2009 8.320 8.437 8.234 8.359 1,140,877 +0.15(+1.80%)
Nov 10, 2009 8.437 8.538 8.164 8.211 1,542,273 -0.29(-3.39%)
Nov 09, 2009 8.623 8.670 8.405 8.499 2,249,676 -0.11(-1.26%)
Nov 06, 2009 8.577 8.647 8.343 8.608 1,676,615 +0.01(+0.09%)
Nov 05, 2009 8.483 8.662 8.374 8.600 1,396,296 +0.22(+2.60%)
Nov 04, 2009 8.600 8.662 8.367 8.382 1,703,505 -0.14(-1.64%)
Nov 03, 2009 8.063 8.810 7.791 8.522 4,252,282 +1.22(+16.72%)
Nov 02, 2009 7.379 7.480 7.208 7.301 2,132,059 -0.06(-0.84%)
Oct 30, 2009 7.581 7.643 7.348 7.364 1,221,165 -0.29(-3.76%)
Oct 29, 2009 7.667 7.799 7.566 7.651 903,756 +0.06(+0.82%)
Oct 28, 2009 7.783 7.869 7.558 7.589 1,409,817 -0.20(-2.59%)
Oct 27, 2009 7.822 7.869 7.706 7.791 912,713 -0.02(-0.20%)
Oct 26, 2009 7.822 7.970 7.776 7.807 878,462 +0.02(+0.30%)
Oct 23, 2009 7.861 8.009 7.729 7.783 1,060,607 -0.05(-0.69%)
Oct 22, 2009 7.706 7.978 7.694 7.838 1,460,286 +0.14(+1.82%)
Oct 21, 2009 8.063 8.308 7.659 7.698 1,828,218 -0.37(-4.53%)
Oct 20, 2009 7.974 8.211 7.900 8.063 1,268,736 -0.18(-2.17%)
Oct 19, 2009 8.164 8.390 8.110 8.242 778,237 +0.12(+1.53%)
Oct 16, 2009 8.157 8.180 8.009 8.118 708,806 -0.09(-1.14%)
Oct 15, 2009 8.234 8.266 8.126 8.211 565,173 -0.02(-0.28%)
Oct 14, 2009 8.273 8.359 8.141 8.234 730,306 +0.02(+0.19%)
Oct 13, 2009 8.374 8.460 8.180 8.219 573,931 -0.16(-1.86%)
Oct 12, 2009 8.421 8.491 8.320 8.374 503,730 -0.10(-1.19%)
Oct 09, 2009 8.367 8.592 8.118 8.475 1,363,316 +0.36(+4.41%)
Oct 08, 2009 8.017 8.304 8.017 8.118 1,684,361 +0.17(+2.15%)
Oct 07, 2009 7.916 8.087 7.822 7.947 661,771 -0.02(-0.20%)
Oct 06, 2009 7.877 8.017 7.791 7.962 635,846 +0.13(+1.69%)
Oct 05, 2009 7.768 7.923 7.671 7.830 968,049 +0.07(+0.90%)
Oct 02, 2009 7.822 7.900 7.698 7.760 1,034,981 -0.10(-1.29%)
Oct 01, 2009 8.203 8.266 7.853 7.861 750,401 -0.40(-4.80%)
Sep 30, 2009 8.289 8.421 7.931 8.258 838,869 -0.05(-0.65%)
Sep 29, 2009 8.048 8.343 8.032 8.312 602,294 +0.25(+3.09%)
Sep 28, 2009 8.258 8.320 8.032 8.063 1,111,009 -0.20(-2.45%)
Sep 25, 2009 8.312 8.336 8.172 8.266 394,906 -0.05(-0.65%)
Sep 24, 2009 8.382 8.405 8.258 8.320 1,067,838 -0.01(-0.09%)
Sep 23, 2009 8.514 8.592 8.312 8.328 805,411 -0.20(-2.37%)
Sep 22, 2009 8.740 8.740 8.499 8.530 477,988 -0.18(-2.05%)
Sep 21, 2009 8.771 8.888 8.678 8.709 572,181 -0.08(-0.88%)
Sep 18, 2009 8.872 8.911 8.701 8.787 1,314,021 -0.07(-0.79%)
Sep 17, 2009 8.981 9.059 8.577 8.856 1,099,305 -0.11(-1.21%)
Sep 16, 2009 8.818 9.136 8.787 8.965 881,262 +0.19(+2.22%)
Sep 15, 2009 8.561 8.802 8.561 8.771 654,758 +0.21(+2.45%)
Sep 14, 2009 8.133 8.561 8.087 8.561 1,187,261 +0.36(+4.36%)
Sep 11, 2009 8.367 8.460 8.126 8.203 646,469 -0.17(-2.04%)
Sep 10, 2009 8.289 8.398 8.203 8.374 874,823 +0.05(+0.65%)
Sep 09, 2009 8.211 8.374 8.164 8.320 421,967 +0.12(+1.52%)
Sep 08, 2009 8.141 8.219 8.087 8.196 623,607 +0.15(+1.84%)
Sep 04, 2009 7.970 8.071 7.916 8.048 632,568 +0.07(+0.88%)
Sep 03, 2009 7.853 7.978 7.783 7.978 615,624 +0.14(+1.79%)
Sep 02, 2009 7.885 7.931 7.830 7.838 768,526 -0.04(-0.49%)
Sep 01, 2009 7.931 8.009 7.776 7.877 1,130,635 -0.05(-0.59%)
Aug 31, 2009 7.970 7.986 7.908 7.923 877,005 -0.08(-0.97%)
Aug 28, 2009 8.040 8.079 7.923 8.001 1,148,152 +0.00(+0.00%)
Aug 27, 2009 7.993 8.024 7.830 8.001 936,690 -0.01(-0.10%)
Aug 26, 2009 8.172 8.242 8.001 8.009 785,647 -0.15(-1.81%)
Aug 25, 2009 8.250 8.289 8.133 8.157 724,116 -0.04(-0.47%)
Aug 24, 2009 8.499 8.522 8.141 8.196 628,404 -0.27(-3.21%)
Aug 21, 2009 8.452 8.569 8.359 8.468 816,322 +0.12(+1.40%)
Aug 20, 2009 8.009 8.367 7.892 8.351 847,553 +0.35(+4.37%)
Aug 19, 2009 7.986 8.063 7.853 8.001 396,778 -0.04(-0.48%)
Aug 18, 2009 7.962 8.048 7.760 8.040 573,049 +0.13(+1.67%)
Aug 17, 2009 7.939 8.009 7.721 7.908 885,226 -0.12(-1.55%)
Aug 14, 2009 8.172 8.180 7.970 8.032 1,148,238 -0.12(-1.53%)
Aug 13, 2009 7.931 8.164 7.620 8.157 933,890 +0.29(+3.66%)
Aug 12, 2009 7.768 8.024 7.581 7.869 2,428,771 -0.27(-3.34%)
Aug 11, 2009 8.196 8.250 8.071 8.141 473,866 -0.06(-0.76%)
Aug 10, 2009 8.094 8.234 8.094 8.203 984,251 +0.05(+0.67%)
Aug 07, 2009 8.343 8.444 8.110 8.149 1,561,772 -0.06(-0.76%)
Aug 06, 2009 8.522 8.522 8.157 8.211 1,129,503 -0.26(-3.03%)
Aug 05, 2009 8.577 8.631 8.405 8.468 596,644 -0.08(-0.91%)
Aug 04, 2009 8.709 8.942 8.336 8.545 2,321,995 -0.60(-6.55%)
Aug 03, 2009 8.670 9.206 8.545 9.144 1,954,710 +0.49(+5.66%)
Jul 31, 2009 8.499 8.732 8.437 8.654 2,048,123 +0.16(+1.83%)
Jul 30, 2009 8.553 8.631 8.429 8.499 962,069 +0.05(+0.55%)
Jul 29, 2009 8.553 8.631 8.405 8.452 968,272 -0.13(-1.54%)
Jul 28, 2009 8.545 8.794 8.320 8.584 616,861 +0.03(+0.36%)
Jul 27, 2009 8.507 8.553 8.429 8.553 475,815 +0.03(+0.36%)
Jul 24, 2009 8.437 8.685 8.413 8.522 1,101,502 -0.06(-0.72%)
Jul 23, 2009 8.468 8.662 8.359 8.584 663,980 +0.07(+0.82%)
Jul 22, 2009 8.561 8.833 8.499 8.514 924,648 -0.11(-1.26%)
Jul 21, 2009 8.701 8.748 8.507 8.623 1,120,767 -0.02(-0.18%)
Jul 20, 2009 8.398 8.716 8.304 8.639 1,801,963 -0.25(-2.80%)
Jul 17, 2009 9.020 9.043 8.787 8.888 505,141 -0.11(-1.21%)
Jul 16, 2009 9.012 9.051 8.787 8.996 919,342 -0.05(-0.60%)
Jul 15, 2009 8.748 9.090 8.553 9.051 1,492,997 +0.42(+4.86%)
Jul 14, 2009 8.405 8.639 8.336 8.631 455,806 +0.20(+2.40%)
Jul 13, 2009 8.343 8.483 8.017 8.429 583,190 +0.26(+3.24%)
Jul 10, 2009 8.024 8.343 8.009 8.164 620,523 +0.13(+1.65%)
Jul 09, 2009 8.040 8.079 7.822 8.032 509,969 +0.07(+0.88%)
Jul 08, 2009 8.001 8.126 7.799 7.962 924,382 +0.02(+0.29%)
Jul 07, 2009 8.227 8.328 7.846 7.939 999,742 -0.26(-3.13%)
Jul 06, 2009 8.328 8.359 8.110 8.196 529,166 -0.13(-1.59%)
Jul 02, 2009 8.615 8.802 8.266 8.328 629,759 -0.40(-4.63%)
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.