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 (%)
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%)
Jul 01, 2008 6.851 7.178 6.851 7.170 1,624,615 +0.19(+2.79%)
Jun 30, 2008 7.054 7.170 6.921 6.976 1,077,196 -0.09(-1.32%)
Jun 27, 2008 7.225 7.341 7.038 7.069 1,500,234 -0.14(-1.94%)
Jun 26, 2008 7.489 7.567 7.147 7.209 1,465,649 -0.39(-5.12%)
Jun 25, 2008 7.256 7.761 7.256 7.598 1,524,306 +0.39(+5.39%)
Jun 24, 2008 6.960 7.528 6.960 7.209 2,595,191 +0.19(+2.77%)
Jun 23, 2008 7.093 7.093 6.929 7.015 1,621,614 -0.06(-0.88%)
Jun 20, 2008 7.139 7.139 6.844 7.077 1,788,835 -0.11(-1.52%)
Jun 19, 2008 7.162 7.271 7.093 7.186 1,930,320 -0.02(-0.22%)
Jun 18, 2008 7.209 7.326 7.124 7.201 612,067 -0.03(-0.43%)
Jun 17, 2008 7.349 7.404 7.194 7.232 694,870 -0.08(-1.06%)
Jun 16, 2008 7.279 7.380 7.155 7.310 1,959,475 +0.03(+0.43%)
Jun 13, 2008 7.567 7.668 7.186 7.279 2,702,567 -0.19(-2.60%)
Jun 12, 2008 7.551 7.637 7.466 7.474 810,397 +0.02(+0.21%)
Jun 11, 2008 7.614 7.668 7.458 7.458 710,672 -0.19(-2.44%)
Jun 10, 2008 7.621 7.785 7.582 7.645 1,487,484 -0.16(-1.99%)
Jun 09, 2008 8.111 8.150 7.746 7.800 2,922,255 -0.26(-3.28%)
Jun 06, 2008 8.313 8.313 8.010 8.065 945,500 -0.33(-3.98%)
Jun 05, 2008 8.127 8.407 8.096 8.399 643,317 +0.28(+3.45%)
Jun 04, 2008 7.987 8.197 7.932 8.119 1,494,060 +0.07(+0.87%)
Jun 03, 2008 8.197 8.228 7.971 8.049 910,405 -0.10(-1.24%)
Jun 02, 2008 8.531 8.570 7.979 8.150 829,814 -0.43(-4.99%)
May 30, 2008 8.679 8.679 8.508 8.578 452,087 -0.08(-0.90%)
May 29, 2008 8.523 8.687 8.415 8.656 827,135 +0.12(+1.46%)
May 28, 2008 8.547 8.586 8.477 8.531 665,139 +0.05(+0.55%)
May 27, 2008 8.329 8.609 8.282 8.485 524,315 +0.19(+2.25%)
May 26, 2008 8.477 8.555 8.135 8.298 863,600 +0.00(+0.00%)
May 23, 2008 8.477 8.555 8.135 8.298 863,600 -0.26(-3.00%)
May 22, 2008 8.407 8.663 8.267 8.555 764,974 +0.16(+1.85%)
May 21, 2008 8.578 8.609 8.282 8.399 842,967 -0.13(-1.55%)
May 20, 2008 8.733 8.741 8.415 8.531 784,747 -0.26(-3.01%)
May 19, 2008 8.842 8.897 8.671 8.796 890,316 -0.05(-0.62%)
May 16, 2008 8.943 8.943 8.570 8.850 807,535 -0.05(-0.61%)
May 15, 2008 8.920 8.967 8.617 8.905 1,015,734 -0.03(-0.35%)
May 14, 2008 8.920 9.021 8.827 8.936 701,408 +0.01(+0.09%)
May 13, 2008 8.757 8.928 8.663 8.928 960,351 +0.16(+1.86%)
May 12, 2008 8.648 8.772 8.570 8.765 649,487 +0.16(+1.81%)
May 09, 2008 8.593 8.788 8.555 8.609 442,933 -0.05(-0.54%)
May 08, 2008 8.757 8.796 8.601 8.656 866,230 -0.09(-0.98%)
May 07, 2008 9.045 9.083 8.702 8.741 1,130,771 -0.28(-3.10%)
May 06, 2008 9.107 9.247 8.842 9.021 1,027,258 -0.18(-1.94%)
May 05, 2008 9.091 9.317 8.982 9.200 877,736 +0.00(+0.00%)
May 02, 2008 9.348 9.410 9.130 9.200 1,053,439 -0.19(-2.07%)
May 01, 2008 9.138 9.394 9.048 9.394 1,597,797 +0.22(+2.37%)
Apr 30, 2008 9.161 9.363 9.099 9.177 2,087,461 +0.06(+0.68%)
Apr 29, 2008 8.648 9.301 8.609 9.114 4,679,370 +1.00(+12.37%)
Apr 28, 2008 8.072 8.539 8.072 8.111 1,928,098 -0.02(-0.29%)
Apr 25, 2008 8.049 8.181 7.831 8.135 1,399,712 +0.06(+0.77%)
Apr 24, 2008 7.777 8.174 7.777 8.072 1,894,476 +0.30(+3.90%)
Apr 23, 2008 7.792 7.862 7.660 7.769 902,401 +0.02(+0.20%)
Apr 22, 2008 7.816 7.901 7.645 7.754 1,072,635 -0.12(-1.48%)
Apr 21, 2008 7.754 7.909 7.629 7.870 571,950 +0.07(+0.90%)
Apr 18, 2008 7.730 7.894 7.691 7.800 541,753 +0.24(+3.19%)
Apr 17, 2008 7.699 7.715 7.536 7.559 391,124 -0.18(-2.31%)
Apr 16, 2008 7.582 7.831 7.582 7.738 955,311 +0.24(+3.22%)
Apr 15, 2008 7.489 7.528 7.318 7.497 991,760 +0.05(+0.63%)
Apr 14, 2008 7.598 7.847 7.380 7.450 724,207 -0.16(-2.14%)
Apr 11, 2008 7.870 7.886 7.590 7.614 794,743 -0.32(-4.02%)
Apr 10, 2008 7.699 8.088 7.684 7.932 1,305,120 +0.25(+3.24%)
Apr 09, 2008 7.878 7.995 7.559 7.684 1,031,207 -0.20(-2.56%)
Apr 08, 2008 7.839 7.971 7.839 7.886 1,025,563 -0.03(-0.39%)
Apr 07, 2008 8.228 8.282 7.901 7.917 891,282 -0.28(-3.42%)
Apr 04, 2008 8.422 8.422 8.142 8.197 754,590 -0.20(-2.41%)
Apr 03, 2008 8.329 8.446 8.080 8.399 876,258 -0.03(-0.37%)
Apr 02, 2008 8.142 8.446 7.987 8.430 1,866,823 +0.26(+3.24%)
Apr 01, 2008 7.754 8.212 7.621 8.166 1,630,989 +0.54(+7.14%)
Mar 31, 2008 7.621 7.707 7.419 7.621 1,565,523 +0.12(+1.55%)
Mar 28, 2008 7.544 7.886 7.474 7.505 1,165,605 -0.35(-4.46%)
Mar 27, 2008 8.181 8.205 7.855 7.855 874,164 -0.29(-3.53%)
Mar 26, 2008 8.376 8.376 8.049 8.142 827,093 -0.31(-3.68%)
Mar 25, 2008 8.500 8.593 8.212 8.453 1,364,550 -0.02(-0.28%)
Mar 24, 2008 8.150 8.617 8.111 8.477 2,335,072 +0.35(+4.31%)
Mar 21, 2008 7.816 8.430 7.785 8.127 3,047,888 +0.00(+0.00%)
Mar 20, 2008 7.816 8.430 7.785 8.127 3,047,888 +0.44(+5.66%)
Mar 19, 2008 7.800 7.925 7.652 7.691 1,174,890 -0.03(-0.40%)
Mar 18, 2008 7.614 7.777 7.505 7.722 1,160,354 +0.27(+3.65%)
Mar 17, 2008 7.194 7.575 7.085 7.450 1,732,931 +0.02(+0.31%)
Mar 14, 2008 7.559 7.668 7.271 7.427 1,276,052 -0.13(-1.75%)
Mar 13, 2008 7.194 7.559 7.069 7.559 1,217,986 +0.35(+4.85%)
Mar 12, 2008 7.170 7.489 7.030 7.209 980,672 +0.05(+0.76%)
Mar 11, 2008 7.240 7.271 6.999 7.155 1,001,902 +0.11(+1.55%)
Mar 10, 2008 7.124 7.279 7.007 7.046 710,341 -0.07(-0.98%)
Mar 07, 2008 7.061 7.279 7.058 7.116 1,012,303 -0.06(-0.87%)
Mar 06, 2008 7.442 7.442 7.030 7.178 1,359,872 -0.32(-4.25%)
Mar 05, 2008 7.186 7.582 7.178 7.497 1,751,767 +0.33(+4.67%)
Mar 04, 2008 7.194 7.279 7.100 7.162 1,027,080 -0.11(-1.50%)
Mar 03, 2008 7.232 7.388 7.100 7.271 1,613,564 +0.04(+0.54%)
Feb 29, 2008 7.201 7.357 7.194 7.232 1,541,232 -0.07(-0.96%)
Feb 28, 2008 7.442 7.442 7.194 7.302 1,731,839 -0.05(-0.63%)
Feb 27, 2008 7.629 7.730 7.271 7.349 2,040,235 -0.29(-3.77%)
Feb 26, 2008 7.388 7.792 7.388 7.637 1,804,421 +0.19(+2.61%)
Feb 25, 2008 7.528 7.575 7.341 7.442 1,825,643 -0.13(-1.75%)
Feb 22, 2008 7.442 7.598 7.349 7.575 1,904,451 +0.08(+1.04%)
Feb 21, 2008 7.824 7.839 7.442 7.497 2,155,588 -0.25(-3.21%)
Feb 20, 2008 7.575 8.057 7.194 7.746 7,280,211 -0.55(-6.65%)
Feb 19, 2008 8.772 8.943 7.971 8.298 2,538,306 -0.37(-4.22%)
Feb 18, 2008 8.593 8.702 8.492 8.663 764,564 +0.00(+0.00%)
Feb 15, 2008 8.593 8.702 8.492 8.663 764,564 +0.01(+0.09%)
Feb 14, 2008 9.138 9.138 8.531 8.656 909,775 -0.47(-5.20%)
Feb 13, 2008 8.835 9.146 8.803 9.130 1,245,288 +0.40(+4.54%)
Feb 12, 2008 8.648 8.803 8.593 8.733 1,099,126 +0.12(+1.45%)
Feb 11, 2008 8.321 8.664 8.127 8.609 1,778,189 +0.40(+4.83%)
Feb 08, 2008 8.656 8.679 8.166 8.212 1,548,034 -0.56(-6.38%)
Feb 07, 2008 8.376 8.858 8.057 8.772 1,703,789 +0.33(+3.96%)
Feb 06, 2008 8.990 8.998 8.376 8.438 1,524,290 -0.49(-5.49%)
Feb 05, 2008 9.231 9.410 8.928 8.928 866,335 -0.47(-5.05%)
Feb 04, 2008 9.449 9.550 9.317 9.402 1,108,432 -0.09(-0.90%)
Feb 01, 2008 9.410 9.636 9.231 9.488 867,066 +0.10(+1.08%)
Jan 31, 2008 8.982 9.527 8.827 9.387 1,355,471 +0.23(+2.55%)
Jan 30, 2008 9.091 9.410 9.021 9.153 2,173,851 -0.02(-0.17%)
Jan 29, 2008 8.710 9.247 8.663 9.169 2,553,465 +0.53(+6.12%)
Jan 28, 2008 8.477 8.663 8.197 8.640 582,798 +0.16(+1.93%)
Jan 25, 2008 8.547 8.827 8.337 8.477 1,662,950 +0.06(+0.74%)
Jan 24, 2008 8.593 8.601 8.111 8.415 1,924,054 -0.16(-1.90%)
Jan 23, 2008 7.271 8.656 7.162 8.578 2,974,711 +1.15(+15.50%)
Jan 22, 2008 6.999 7.699 6.968 7.427 1,377,622 +0.17(+2.36%)
Jan 21, 2008 7.606 7.691 7.139 7.256 1,346,885 +0.00(+0.00%)
Jan 18, 2008 7.606 7.691 7.139 7.256 1,346,885 -0.32(-4.21%)
Jan 17, 2008 7.248 7.839 7.162 7.575 2,470,822 +0.38(+5.30%)
Jan 16, 2008 7.264 7.481 7.194 7.194 1,816,787 -0.11(-1.49%)
Jan 15, 2008 7.497 7.520 7.155 7.302 1,464,930 -0.24(-3.20%)
Jan 14, 2008 7.660 7.676 7.264 7.544 1,813,233 -0.05(-0.72%)
Jan 11, 2008 7.831 7.847 7.567 7.598 976,627 -0.31(-3.93%)
Jan 10, 2008 7.878 8.197 7.792 7.909 1,155,082 -0.05(-0.59%)
Jan 09, 2008 7.855 8.049 7.800 7.956 1,231,400 +0.06(+0.79%)
Jan 08, 2008 8.212 8.228 7.855 7.894 1,064,349 -0.30(-3.61%)
Jan 07, 2008 8.026 8.383 8.002 8.189 1,341,201 +0.16(+2.03%)
Jan 04, 2008 7.804 8.166 7.594 8.026 1,713,011 +0.05(+0.58%)
Jan 03, 2008 8.259 8.337 7.979 7.979 1,017,785 -0.29(-3.48%)
Jan 02, 2008 8.593 8.632 8.111 8.267 1,162,598 -0.33(-3.89%)
Jan 01, 2008 8.555 8.601 8.438 8.601 809,119 +0.00(+0.00%)
Dec 31, 2007 8.555 8.601 8.438 8.601 809,119 +0.04(+0.45%)
Dec 28, 2007 8.547 8.632 8.446 8.562 651,710 +0.07(+0.82%)
Dec 27, 2007 8.819 8.819 8.461 8.492 731,400 -0.21(-2.41%)
Dec 26, 2007 8.780 8.796 8.671 8.702 627,412 -0.10(-1.15%)
Dec 24, 2007 8.601 8.803 8.508 8.803 463,099 +0.23(+2.63%)
Dec 21, 2007 9.060 9.060 8.376 8.578 2,728,455 -0.34(-3.84%)
Dec 20, 2007 9.363 9.387 8.835 8.920 2,009,834 -0.33(-3.53%)
Dec 19, 2007 9.566 9.573 9.192 9.247 2,259,528 -0.48(-4.96%)
Dec 18, 2007 9.519 9.807 9.464 9.729 968,603 +0.28(+2.96%)
Dec 17, 2007 9.418 9.713 9.363 9.449 736,477 -0.03(-0.33%)
Dec 14, 2007 9.643 9.643 9.286 9.480 1,055,576 -0.23(-2.32%)
Dec 13, 2007 9.916 9.993 9.651 9.706 707,536 -0.32(-3.18%)
Dec 12, 2007 10.47 10.49 9.853 10.02 801,116 -0.16(-1.60%)
Dec 11, 2007 10.20 10.58 9.993 10.19 956,052 -0.06(-0.61%)
Dec 10, 2007 10.11 10.30 9.923 10.25 791,007 +0.26(+2.65%)
Dec 07, 2007 9.962 10.11 9.916 9.986 1,006,942 +0.07(+0.71%)
Dec 06, 2007 9.628 9.978 9.480 9.916 765,812 +0.25(+2.57%)
Dec 05, 2007 9.573 9.900 9.387 9.667 1,004,409 +0.35(+3.76%)
Dec 04, 2007 9.527 9.620 9.231 9.317 964,527 -0.33(-3.46%)
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.