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

Texas Roadhouse Inc (NQ: TXRH )

171.14 -0.57 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
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%)
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%)
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.