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

Texas Roadhouse Inc (NQ: TXRH )

172.90 +3.36 (+1.98%)
Streaming Delayed Price Updated: 1:14 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 (%)
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%)
Dec 03, 2007 9.807 9.846 9.566 9.651 809,262 -0.14(-1.43%)
Nov 30, 2007 10.20 10.43 9.744 9.791 1,061,887 -0.33(-3.23%)
Nov 29, 2007 9.838 10.15 9.558 10.12 801,684 +0.25(+2.52%)
Nov 28, 2007 9.457 10.01 9.449 9.869 1,365,376 +0.55(+5.93%)
Nov 27, 2007 9.449 9.667 9.223 9.317 681,229 -0.11(-1.16%)
Nov 26, 2007 9.558 9.717 9.387 9.426 661,529 -0.15(-1.54%)
Nov 23, 2007 9.441 9.682 9.332 9.573 198,136 +0.23(+2.41%)
Nov 21, 2007 9.286 9.604 9.177 9.348 789,809 +0.02(+0.17%)
Nov 20, 2007 9.449 9.503 9.099 9.332 905,843 -0.09(-0.91%)
Nov 19, 2007 9.441 9.488 9.254 9.418 1,257,304 -0.13(-1.38%)
Nov 16, 2007 9.293 9.682 9.270 9.550 715,223 +0.30(+3.19%)
Nov 15, 2007 9.146 9.394 9.138 9.254 368,293 +0.05(+0.59%)
Nov 14, 2007 9.527 9.589 9.177 9.200 542,288 -0.28(-2.95%)
Nov 13, 2007 9.247 9.542 9.247 9.480 988,595 +0.28(+3.04%)
Nov 12, 2007 9.200 9.566 9.130 9.200 803,826 -0.02(-0.25%)
Nov 09, 2007 9.208 9.387 9.091 9.223 571,835 -0.13(-1.41%)
Nov 08, 2007 9.239 9.379 9.076 9.356 849,806 +0.17(+1.86%)
Nov 07, 2007 9.558 9.636 9.177 9.184 765,734 -0.53(-5.44%)
Nov 06, 2007 9.324 9.721 9.324 9.713 795,760 +0.40(+4.34%)
Nov 05, 2007 9.379 9.394 9.177 9.309 978,227 -0.16(-1.72%)
Nov 02, 2007 9.410 9.488 9.076 9.472 1,007,898 +0.19(+2.10%)
Nov 01, 2007 9.713 9.713 9.216 9.278 1,284,656 -0.58(-5.84%)
Oct 31, 2007 9.682 9.939 9.558 9.853 1,345,416 +0.16(+1.69%)
Oct 30, 2007 9.410 9.706 8.819 9.690 5,778,965 +1.31(+15.58%)
Oct 29, 2007 8.656 8.741 8.337 8.383 1,100,324 -0.15(-1.73%)
Oct 26, 2007 8.702 8.827 8.492 8.531 921,791 -0.03(-0.36%)
Oct 25, 2007 8.881 8.905 8.516 8.562 779,531 -0.30(-3.42%)
Oct 24, 2007 8.982 9.037 8.508 8.866 1,234,922 -0.20(-2.23%)
Oct 23, 2007 9.208 9.239 8.943 9.068 630,930 -0.03(-0.34%)
Oct 22, 2007 8.710 9.239 8.632 9.099 850,470 +0.35(+4.00%)
Oct 19, 2007 8.850 8.889 8.733 8.749 866,272 -0.12(-1.32%)
Oct 18, 2007 8.687 8.912 8.555 8.866 1,076,373 +0.15(+1.69%)
Oct 17, 2007 8.492 8.866 8.492 8.718 1,001,476 +0.28(+3.32%)
Oct 16, 2007 8.298 8.609 8.174 8.438 673,757 +0.16(+1.97%)
Oct 15, 2007 8.687 8.718 8.220 8.275 1,196,121 -0.43(-4.92%)
Oct 12, 2007 8.477 8.819 8.422 8.702 1,140,137 +0.22(+2.57%)
Oct 11, 2007 8.982 9.021 8.399 8.485 1,558,106 -0.46(-5.13%)
Oct 10, 2007 8.943 8.982 8.905 8.943 476,099 -0.02(-0.26%)
Oct 09, 2007 9.006 9.099 8.873 8.967 748,772 -0.02(-0.17%)
Oct 08, 2007 9.247 9.278 8.967 8.982 767,850 -0.30(-3.27%)
Oct 05, 2007 9.410 9.410 9.114 9.286 1,378,504 -0.03(-0.33%)
Oct 04, 2007 9.216 9.426 9.216 9.317 512,378 +0.13(+1.44%)
Oct 03, 2007 9.216 9.363 9.146 9.184 805,624 -0.14(-1.50%)
Oct 02, 2007 9.410 9.488 9.161 9.324 782,777 -0.05(-0.58%)
Oct 01, 2007 9.107 9.426 9.099 9.379 589,338 +0.28(+3.08%)
Sep 28, 2007 9.317 9.410 9.060 9.099 604,061 -0.24(-2.58%)
Sep 27, 2007 9.324 9.394 9.200 9.340 252,188 +0.08(+0.84%)
Sep 26, 2007 9.122 9.332 9.122 9.262 682,895 +0.20(+2.23%)
Sep 25, 2007 9.464 9.464 9.006 9.060 1,367,582 -0.44(-4.66%)
Sep 24, 2007 9.542 9.737 9.449 9.503 648,126 -0.02(-0.24%)
Sep 21, 2007 9.496 9.674 9.278 9.527 642,561 +0.12(+1.24%)
Sep 20, 2007 9.776 9.776 9.387 9.410 526,957 -0.38(-3.89%)
Sep 19, 2007 9.558 10.05 9.503 9.791 698,965 +0.30(+3.11%)
Sep 18, 2007 9.099 9.558 8.928 9.496 1,105,710 +0.46(+5.08%)
Sep 17, 2007 9.293 9.379 9.021 9.037 716,850 -0.30(-3.17%)
Sep 14, 2007 9.324 9.426 9.254 9.332 551,557 -0.07(-0.74%)
Sep 13, 2007 9.418 9.581 9.309 9.402 372,539 +0.05(+0.58%)
Sep 12, 2007 9.496 9.527 9.317 9.348 332,699 -0.16(-1.72%)
Sep 11, 2007 9.387 9.527 9.301 9.511 586,434 +0.18(+1.92%)
Sep 10, 2007 9.511 9.659 9.247 9.332 1,012,144 -0.14(-1.48%)
Sep 07, 2007 9.604 9.760 9.472 9.472 583,842 -0.29(-2.95%)
Sep 06, 2007 9.892 9.978 9.713 9.760 617,231 -0.11(-1.10%)
Sep 05, 2007 9.931 10.04 9.807 9.869 659,086 -0.16(-1.63%)
Sep 04, 2007 9.923 10.09 9.698 10.03 826,964 +0.07(+0.70%)
Aug 31, 2007 9.737 10.02 9.628 9.962 744,702 +0.27(+2.81%)
Aug 30, 2007 9.721 9.807 9.604 9.690 604,081 -0.10(-1.03%)
Aug 29, 2007 9.713 9.877 9.636 9.791 509,216 +0.12(+1.29%)
Aug 28, 2007 9.830 9.916 9.604 9.667 830,521 -0.22(-2.20%)
Aug 27, 2007 9.993 10.05 9.861 9.884 332,265 -0.12(-1.24%)
Aug 24, 2007 10.04 10.17 9.916 10.01 640,609 -0.02(-0.16%)
Aug 23, 2007 10.28 10.39 9.954 10.02 871,325 -0.26(-2.50%)
Aug 22, 2007 10.38 10.54 10.26 10.28 976,326 +0.02(+0.15%)
Aug 21, 2007 10.49 10.57 10.23 10.27 545,019 -0.24(-2.29%)
Aug 20, 2007 10.73 10.84 10.44 10.51 761,321 -0.20(-1.89%)
Aug 17, 2007 10.69 10.89 10.24 10.71 1,538,138 +0.40(+3.85%)
Aug 16, 2007 9.441 10.37 9.441 10.31 1,392,089 +0.80(+8.42%)
Aug 15, 2007 9.426 9.651 9.426 9.511 850,098 +0.06(+0.66%)
Aug 14, 2007 9.682 9.744 9.363 9.449 1,242,150 -0.23(-2.33%)
Aug 13, 2007 10.19 10.46 9.604 9.674 1,444,024 -0.41(-4.09%)
Aug 10, 2007 10.04 10.51 9.853 10.09 1,268,748 -0.10(-0.99%)
Aug 09, 2007 9.674 10.49 9.581 10.19 2,402,897 +0.49(+5.05%)
Aug 08, 2007 9.558 10.51 9.558 9.698 3,090,008 +0.17(+1.80%)
Aug 07, 2007 9.573 9.752 9.332 9.527 2,120,664 -0.13(-1.37%)
Aug 06, 2007 9.107 9.737 8.920 9.659 1,807,837 +0.56(+6.15%)
Aug 03, 2007 9.138 9.278 9.076 9.099 1,084,438 -0.13(-1.43%)
Aug 02, 2007 9.099 9.254 8.998 9.231 1,136,439 +0.13(+1.45%)
Aug 01, 2007 9.177 9.223 9.013 9.099 1,784,104 -0.13(-1.43%)
Jul 31, 2007 9.690 9.721 9.184 9.231 4,631,133 -0.54(-5.49%)
Jul 30, 2007 9.939 9.970 9.760 9.768 2,633,831 -0.21(-2.10%)
Jul 27, 2007 10.00 10.23 9.783 9.978 1,306,601 -0.08(-0.77%)
Jul 26, 2007 10.07 10.21 9.954 10.06 1,979,093 -0.04(-0.39%)
Jul 25, 2007 10.09 10.16 10.03 10.09 1,700,856 +0.02(+0.23%)
Jul 24, 2007 10.09 10.13 10.01 10.07 823,926 -0.09(-0.92%)
Jul 23, 2007 10.10 10.29 10.02 10.16 606,669 +0.23(+2.27%)
Jul 20, 2007 10.09 10.27 9.900 9.939 1,201,492 -0.18(-1.77%)
Jul 19, 2007 10.34 10.34 10.09 10.12 669,084 -0.23(-2.18%)
Jul 18, 2007 10.27 10.45 10.11 10.34 705,370 +0.04(+0.38%)
Jul 17, 2007 10.60 10.64 10.24 10.30 1,080,098 -0.30(-2.79%)
Jul 16, 2007 10.73 10.73 10.47 10.60 660,917 -0.17(-1.59%)
Jul 13, 2007 10.71 10.79 10.44 10.77 1,311,444 +0.05(+0.44%)
Jul 12, 2007 10.65 10.80 10.55 10.72 3,144,572 +0.12(+1.17%)
Jul 11, 2007 10.30 10.76 10.16 10.60 2,334,660 +0.22(+2.10%)
Jul 10, 2007 10.16 10.42 10.07 10.38 1,847,965 +0.11(+1.06%)
Jul 09, 2007 10.43 10.48 10.11 10.27 2,308,402 -0.15(-1.42%)
Jul 06, 2007 9.768 10.47 9.737 10.42 1,875,888 +0.65(+6.69%)
Jul 05, 2007 9.954 9.958 9.729 9.768 1,744,255 -0.17(-1.72%)
Jul 03, 2007 10.13 10.23 9.881 9.939 1,003,037 -0.02(-0.23%)
Jul 02, 2007 9.962 10.10 9.846 9.962 581,286 +0.02(+0.16%)
Jun 29, 2007 10.31 10.36 9.853 9.947 1,019,105 -0.35(-3.40%)
Jun 28, 2007 10.28 10.48 10.22 10.30 2,047,836 -0.10(-0.97%)
Jun 27, 2007 9.721 10.40 9.604 10.40 2,207,204 +0.56(+5.69%)
Jun 26, 2007 9.807 9.884 9.752 9.838 1,053,943 +0.04(+0.40%)
Jun 25, 2007 9.760 9.900 9.721 9.799 1,049,289 +0.00(+0.00%)
Jun 22, 2007 9.900 9.900 9.737 9.799 1,036,820 -0.12(-1.18%)
Jun 21, 2007 10.04 10.07 9.737 9.916 979,043 -0.16(-1.62%)
Jun 20, 2007 10.44 10.48 10.05 10.08 1,333,183 -0.35(-3.36%)
Jun 19, 2007 10.61 10.63 10.41 10.43 1,032,676 -0.23(-2.19%)
Jun 18, 2007 10.66 10.72 10.57 10.66 1,593,827 -0.01(-0.07%)
Jun 15, 2007 10.83 10.83 10.45 10.67 2,037,836 +0.00(+0.00%)
Jun 14, 2007 10.51 10.75 10.45 10.67 943,052 +0.15(+1.40%)
Jun 13, 2007 10.25 10.60 10.21 10.52 1,100,827 +0.32(+3.12%)
Jun 12, 2007 10.41 10.43 10.07 10.20 1,242,658 -0.29(-2.74%)
Jun 11, 2007 10.41 10.55 10.34 10.49 628,428 +0.06(+0.60%)
Jun 08, 2007 10.37 10.55 10.29 10.43 731,602 +0.05(+0.52%)
Jun 07, 2007 10.78 10.82 10.32 10.37 1,124,033 -0.41(-3.82%)
Jun 06, 2007 11.02 11.03 10.64 10.79 867,151 -0.26(-2.39%)
Jun 05, 2007 11.15 11.16 10.96 11.05 699,314 -0.13(-1.18%)
Jun 04, 2007 10.86 11.21 10.86 11.18 1,040,119 +0.27(+2.49%)
Jun 01, 2007 10.84 11.04 10.79 10.91 1,214,694 +0.14(+1.30%)
May 31, 2007 11.03 11.03 10.73 10.77 1,105,912 -0.19(-1.70%)
May 30, 2007 11.13 11.21 10.86 10.96 2,147,325 +0.22(+2.03%)
May 29, 2007 10.80 10.94 10.58 10.74 1,773,137 -0.05(-0.50%)
May 25, 2007 10.67 10.86 10.62 10.79 1,042,057 +0.15(+1.39%)
May 24, 2007 10.97 11.16 10.62 10.65 1,327,089 -0.30(-2.70%)
May 23, 2007 10.97 11.12 10.91 10.94 1,315,545 +0.01(+0.07%)
May 22, 2007 11.01 11.05 10.82 10.93 956,224 -0.10(-0.92%)
May 21, 2007 10.96 11.16 10.86 11.04 957,583 +0.09(+0.78%)
May 18, 2007 10.85 10.97 10.77 10.95 756,640 +0.12(+1.08%)
May 17, 2007 11.02 11.07 10.75 10.83 947,262 -0.23(-2.11%)
May 16, 2007 11.10 11.25 10.90 11.07 933,120 -0.02(-0.14%)
May 15, 2007 11.53 11.53 11.07 11.08 1,410,440 -0.43(-3.72%)
May 14, 2007 11.75 11.75 11.50 11.51 803,115 -0.27(-2.31%)
May 11, 2007 11.73 11.82 11.70 11.78 708,562 +0.02(+0.13%)
May 10, 2007 11.95 12.04 11.76 11.77 609,469 -0.28(-2.32%)
May 09, 2007 11.98 12.05 11.86 12.05 1,118,167 -0.04(-0.32%)
May 08, 2007 12.05 12.15 11.97 12.09 8,113,987 -0.05(-0.38%)
May 07, 2007 12.05 12.17 12.04 12.13 861,459 +0.10(+0.84%)
May 04, 2007 12.16 12.23 11.85 12.03 1,039,447 -0.12(-1.02%)
May 03, 2007 12.41 12.44 12.13 12.16 3,267,650 +0.27(+2.29%)
May 02, 2007 11.67 12.05 11.63 11.88 2,033,618 +0.09(+0.79%)
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.