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 (%)
Jan 31, 2011 13.20 13.34 12.89 12.92 3,230,628 -0.15(-1.13%)
Jan 28, 2011 13.51 13.58 13.02 13.07 704,415 -0.40(-2.94%)
Jan 27, 2011 13.34 13.57 13.12 13.47 1,669,609 +0.19(+1.46%)
Jan 26, 2011 13.70 13.83 13.26 13.27 2,409,731 -0.72(-5.11%)
Jan 25, 2011 13.51 14.00 13.41 13.99 851,675 +0.47(+3.45%)
Jan 24, 2011 13.62 13.83 13.50 13.52 941,879 -0.12(-0.91%)
Jan 21, 2011 13.93 13.93 13.62 13.65 587,169 -0.17(-1.24%)
Jan 20, 2011 13.67 14.04 13.67 13.82 631,854 +0.02(+0.11%)
Jan 19, 2011 14.07 14.07 13.73 13.80 747,963 -0.21(-1.50%)
Jan 18, 2011 14.26 14.33 13.89 14.01 844,195 -0.33(-2.33%)
Jan 14, 2011 13.91 14.40 13.79 14.35 1,114,077 +0.44(+3.13%)
Jan 13, 2011 13.54 13.95 13.44 13.91 888,418 +0.40(+2.93%)
Jan 12, 2011 13.64 13.64 13.48 13.51 422,974 +0.00(+0.00%)
Jan 11, 2011 13.73 13.73 13.30 13.51 1,410,804 -0.02(-0.12%)
Jan 10, 2011 13.42 13.60 13.28 13.53 470,498 +0.03(+0.23%)
Jan 07, 2011 13.67 13.69 13.33 13.50 780,663 -0.09(-0.63%)
Jan 06, 2011 13.61 13.74 13.46 13.58 867,804 +0.13(+0.98%)
Jan 05, 2011 13.43 13.59 13.30 13.45 907,037 +0.02(+0.17%)
Jan 04, 2011 13.67 13.67 13.29 13.43 771,600 -0.16(-1.14%)
Jan 03, 2011 13.48 13.69 13.26 13.58 672,358 +0.23(+1.75%)
Dec 31, 2010 13.60 13.62 13.28 13.35 666,430 -0.23(-1.66%)
Dec 30, 2010 13.53 13.62 13.47 13.58 502,786 +0.02(+0.17%)
Dec 29, 2010 13.46 13.58 13.40 13.55 486,201 +0.09(+0.69%)
Dec 28, 2010 13.55 13.68 13.37 13.46 258,164 -0.08(-0.57%)
Dec 27, 2010 13.56 13.57 13.22 13.54 201,025 -0.04(-0.29%)
Dec 23, 2010 13.50 13.65 13.48 13.58 481,296 +0.11(+0.81%)
Dec 22, 2010 13.66 13.70 13.42 13.47 847,414 -0.18(-1.31%)
Dec 21, 2010 13.64 13.66 13.50 13.65 917,008 +0.02(+0.17%)
Dec 20, 2010 13.80 13.80 13.57 13.62 862,475 -0.14(-1.02%)
Dec 17, 2010 13.79 13.79 13.59 13.76 1,134,120 +0.01(+0.06%)
Dec 16, 2010 13.67 13.79 13.55 13.76 703,453 +0.14(+1.03%)
Dec 15, 2010 13.55 13.76 13.55 13.62 898,800 +0.03(+0.23%)
Dec 14, 2010 13.72 13.78 13.51 13.58 1,052,622 -0.12(-0.91%)
Dec 13, 2010 14.14 14.17 13.68 13.71 821,064 -0.33(-2.38%)
Dec 10, 2010 13.97 14.07 13.91 14.04 433,125 +0.13(+0.95%)
Dec 09, 2010 14.14 14.17 13.82 13.91 803,650 -0.11(-0.78%)
Dec 08, 2010 14.15 14.21 14.00 14.02 639,582 -0.14(-0.99%)
Dec 07, 2010 14.05 14.21 13.97 14.16 819,351 +0.26(+1.89%)
Dec 06, 2010 13.78 13.96 13.66 13.90 608,985 +0.06(+0.41%)
Dec 03, 2010 13.72 13.96 13.62 13.84 1,225,873 +0.07(+0.51%)
Dec 02, 2010 13.50 13.83 13.46 13.77 1,342,606 +0.32(+2.37%)
Dec 01, 2010 13.37 13.48 13.24 13.45 1,677,833 +0.15(+1.11%)
Nov 30, 2010 13.13 13.34 13.10 13.30 1,164,870 +0.05(+0.35%)
Nov 29, 2010 13.15 13.32 13.07 13.26 598,154 +0.02(+0.12%)
Nov 26, 2010 13.23 13.31 13.14 13.24 233,015 -0.04(-0.29%)
Nov 24, 2010 13.09 13.28 13.28 13.28 1,075,509 +0.25(+1.91%)
Nov 23, 2010 12.69 13.09 12.50 13.03 1,468,677 +0.20(+1.58%)
Nov 22, 2010 12.55 12.83 12.53 12.83 839,933 +0.19(+1.48%)
Nov 19, 2010 12.38 12.68 12.36 12.64 1,015,154 +0.28(+2.26%)
Nov 18, 2010 12.52 12.64 12.32 12.36 1,312,990 -0.06(-0.50%)
Nov 17, 2010 12.15 12.45 12.13 12.43 872,576 +0.34(+2.83%)
Nov 16, 2010 12.20 12.32 12.01 12.08 788,435 -0.23(-1.89%)
Nov 15, 2010 12.48 12.55 12.31 12.32 1,057,392 -0.08(-0.63%)
Nov 12, 2010 12.31 12.41 12.15 12.39 1,446,853 -0.05(-0.38%)
Nov 11, 2010 12.18 12.53 12.16 12.44 947,357 +0.09(+0.76%)
Nov 10, 2010 12.48 12.48 12.16 12.35 1,362,031 -0.06(-0.50%)
Nov 09, 2010 12.53 12.55 12.33 12.41 1,682,239 -0.12(-0.93%)
Nov 08, 2010 12.50 12.53 12.36 12.53 1,384,618 +0.04(+0.31%)
Nov 05, 2010 12.46 12.59 12.39 12.49 761,437 -0.09(-0.68%)
Nov 04, 2010 12.49 12.71 12.45 12.57 1,070,568 +0.14(+1.13%)
Nov 03, 2010 12.19 12.43 12.19 12.43 1,181,355 +0.30(+2.43%)
Nov 02, 2010 12.43 12.72 12.08 12.14 2,491,737 +0.25(+2.09%)
Nov 01, 2010 12.04 12.04 11.64 11.89 1,340,329 -0.08(-0.65%)
Oct 29, 2010 11.90 12.02 11.85 11.97 685,493 +0.03(+0.26%)
Oct 28, 2010 12.13 12.13 11.80 11.94 622,380 -0.08(-0.65%)
Oct 27, 2010 12.12 12.12 11.83 12.01 552,592 -0.32(-2.59%)
Oct 25, 2010 12.33 12.44 12.29 12.33 651,297 +0.05(+0.38%)
Oct 22, 2010 11.87 12.29 11.84 12.29 997,914 +0.47(+4.02%)
Oct 21, 2010 11.86 12.03 11.72 11.81 664,280 +0.04(+0.33%)
Oct 20, 2010 11.83 11.87 11.70 11.77 607,418 +0.02(+0.20%)
Oct 19, 2010 11.71 11.98 11.69 11.75 1,769,628 -0.16(-1.37%)
Oct 18, 2010 11.90 11.94 11.78 11.91 550,934 -0.02(-0.13%)
Oct 15, 2010 12.04 12.04 11.76 11.93 1,837,390 -0.03(-0.26%)
Oct 14, 2010 11.87 12.01 11.80 11.96 1,038,325 +0.05(+0.39%)
Oct 13, 2010 12.01 12.01 11.66 11.91 1,797,168 -0.05(-0.45%)
Oct 12, 2010 11.85 12.01 11.68 11.97 1,310,214 +0.13(+1.12%)
Oct 11, 2010 11.70 11.91 11.66 11.83 851,639 +0.16(+1.33%)
Oct 08, 2010 11.69 11.80 11.53 11.68 1,560,981 +0.02(+0.13%)
Oct 07, 2010 11.66 11.74 11.48 11.66 2,221,945 +0.42(+3.73%)
Oct 06, 2010 11.29 11.38 11.20 11.24 531,959 -0.09(-0.75%)
Oct 05, 2010 11.13 11.46 11.08 11.33 784,073 +0.35(+3.19%)
Oct 04, 2010 10.96 11.07 10.89 10.98 525,396 -0.04(-0.35%)
Oct 01, 2010 11.06 11.09 10.92 11.02 498,844 +0.09(+0.85%)
Sep 30, 2010 11.24 11.24 10.86 10.92 919,818 -0.18(-1.61%)
Sep 29, 2010 11.06 11.26 11.06 11.10 526,295 -0.02(-0.14%)
Sep 28, 2010 11.27 11.38 10.96 11.12 1,120,778 -0.16(-1.45%)
Sep 27, 2010 10.94 11.47 10.77 11.28 1,295,773 +0.37(+3.42%)
Sep 24, 2010 10.75 10.93 10.70 10.91 666,894 +0.29(+2.71%)
Sep 23, 2010 10.64 10.85 10.55 10.62 571,187 -0.12(-1.16%)
Sep 22, 2010 11.01 11.10 10.52 10.75 1,077,115 -0.33(-3.02%)
Sep 21, 2010 10.82 11.29 10.82 11.08 767,056 -0.21(-1.86%)
Sep 20, 2010 11.07 11.35 11.07 11.29 1,019,674 +0.22(+1.97%)
Sep 17, 2010 11.38 11.38 11.03 11.07 1,732,981 -0.17(-1.52%)
Sep 15, 2010 11.09 11.33 11.05 11.24 492,968 +0.08(+0.70%)
Sep 14, 2010 11.34 11.45 11.17 11.17 1,058,755 -0.16(-1.37%)
Sep 13, 2010 11.13 11.36 11.10 11.32 830,430 +0.31(+2.83%)
Sep 10, 2010 10.97 11.10 10.94 11.01 487,244 +0.04(+0.35%)
Sep 09, 2010 11.38 11.38 10.88 10.97 633,316 -0.23(-2.08%)
Sep 08, 2010 11.22 11.33 11.13 11.20 321,130 +0.03(+0.28%)
Sep 07, 2010 11.34 11.37 11.16 11.17 495,012 -0.18(-1.58%)
Sep 03, 2010 11.29 11.52 11.26 11.35 923,248 +0.13(+1.18%)
Sep 02, 2010 10.71 11.24 10.71 11.22 811,777 +0.45(+4.19%)
Sep 01, 2010 10.47 10.78 10.40 10.77 1,015,412 +0.47(+4.53%)
Aug 31, 2010 10.28 10.40 10.20 10.30 469,399 -0.02(-0.15%)
Aug 30, 2010 10.52 10.62 10.32 10.32 510,364 -0.27(-2.57%)
Aug 27, 2010 10.33 10.60 10.16 10.59 642,554 +0.40(+3.89%)
Aug 26, 2010 10.22 10.42 10.19 10.19 415,195 -0.01(-0.08%)
Aug 25, 2010 9.922 10.26 9.883 10.20 551,560 +0.19(+1.86%)
Aug 24, 2010 10.09 10.12 9.883 10.02 768,084 -0.20(-1.98%)
Aug 23, 2010 10.33 10.41 10.20 10.22 457,879 -0.12(-1.20%)
Aug 20, 2010 10.43 10.63 10.10 10.34 1,268,097 -0.16(-1.55%)
Aug 19, 2010 10.69 10.81 10.41 10.50 518,646 -0.23(-2.10%)
Aug 18, 2010 10.47 10.94 10.46 10.73 548,133 +0.25(+2.37%)
Aug 17, 2010 10.35 10.59 10.24 10.48 436,048 +0.26(+2.51%)
Aug 16, 2010 10.12 10.29 10.11 10.22 411,868 +0.03(+0.31%)
Aug 13, 2010 10.43 10.43 10.19 10.19 319,046 -0.31(-2.96%)
Aug 12, 2010 10.29 10.53 10.24 10.50 646,446 +0.03(+0.30%)
Aug 11, 2010 10.72 10.82 10.42 10.47 686,135 -0.43(-3.92%)
Aug 10, 2010 11.10 11.20 10.83 10.90 632,014 -0.37(-3.24%)
Aug 09, 2010 11.05 11.27 11.03 11.27 1,023,112 +0.22(+1.97%)
Aug 06, 2010 10.74 11.07 10.73 11.05 966,524 +0.16(+1.50%)
Aug 05, 2010 10.65 11.04 10.60 10.89 1,700,167 +0.13(+1.23%)
Aug 04, 2010 10.81 10.92 10.64 10.75 1,057,294 +0.05(+0.44%)
Aug 03, 2010 10.73 11.07 10.69 10.71 2,785,353 +0.05(+0.51%)
Aug 02, 2010 10.60 10.78 10.44 10.65 1,598,987 +0.17(+1.63%)
Jul 30, 2010 10.20 10.57 10.18 10.48 738,821 +0.12(+1.20%)
Jul 29, 2010 10.65 10.65 10.21 10.36 694,368 -0.21(-1.99%)
Jul 28, 2010 10.67 10.88 10.50 10.57 529,100 -0.15(-1.38%)
Jul 27, 2010 10.90 10.95 10.68 10.71 604,677 -0.09(-0.79%)
Jul 26, 2010 10.67 10.98 10.59 10.80 749,950 +0.19(+1.83%)
Jul 23, 2010 10.47 10.62 10.30 10.61 668,135 +0.06(+0.59%)
Jul 22, 2010 10.10 10.58 10.10 10.54 906,177 +0.59(+5.94%)
Jul 21, 2010 10.12 10.30 9.930 9.953 1,002,167 -0.12(-1.16%)
Jul 20, 2010 9.704 10.07 9.650 10.07 699,492 +0.24(+2.45%)
Jul 19, 2010 9.852 9.914 9.673 9.828 455,581 +0.02(+0.16%)
Jul 16, 2010 10.24 10.31 9.743 9.813 792,297 -0.52(-5.04%)
Jul 15, 2010 10.40 10.40 10.14 10.33 501,063 -0.09(-0.82%)
Jul 14, 2010 10.38 10.49 10.22 10.42 660,517 +0.03(+0.30%)
Jul 13, 2010 10.06 10.46 10.02 10.39 1,125,631 +0.47(+4.78%)
Jul 12, 2010 9.992 10.09 9.790 9.914 418,917 -0.08(-0.78%)
Jul 09, 2010 9.813 10.01 9.766 9.992 411,822 +0.19(+1.90%)
Jul 08, 2010 9.766 9.883 9.595 9.805 603,839 +0.13(+1.37%)
Jul 07, 2010 9.354 9.712 9.284 9.673 928,057 +0.30(+3.24%)
Jul 06, 2010 9.813 9.867 9.315 9.370 1,166,750 -0.35(-3.60%)
Jul 02, 2010 9.828 9.828 9.618 9.720 843,018 -0.08(-0.79%)
Jul 01, 2010 9.797 9.953 9.552 9.797 1,195,077 -0.02(-0.16%)
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%)
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.