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

Texas Roadhouse Inc (NQ: TXRH )

170.97 -0.74 (-0.43%)
Streaming Delayed Price Updated: 10:35 AM 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 (%)
Sep 30, 2010 11.24 11.24 10.86 10.93 919,675 -0.18(-1.61%)
Sep 29, 2010 11.06 11.26 11.06 11.11 526,213 -0.02(-0.14%)
Sep 28, 2010 11.28 11.38 10.97 11.12 1,120,604 -0.16(-1.45%)
Sep 27, 2010 10.94 11.47 10.77 11.28 1,295,571 +0.37(+3.42%)
Sep 24, 2010 10.76 10.93 10.70 10.91 666,790 +0.29(+2.71%)
Sep 23, 2010 10.65 10.85 10.55 10.62 571,098 -0.12(-1.16%)
Sep 22, 2010 11.01 11.10 10.52 10.75 1,076,947 -0.33(-3.02%)
Sep 21, 2010 10.82 11.29 10.82 11.08 766,936 -0.21(-1.86%)
Sep 20, 2010 11.07 11.35 11.07 11.29 1,019,516 +0.22(+1.97%)
Sep 17, 2010 11.39 11.39 11.03 11.07 1,732,711 -0.17(-1.52%)
Sep 15, 2010 11.09 11.33 11.05 11.25 492,892 +0.08(+0.70%)
Sep 14, 2010 11.34 11.46 11.17 11.17 1,058,591 -0.16(-1.37%)
Sep 13, 2010 11.14 11.36 11.10 11.32 830,301 +0.31(+2.82%)
Sep 10, 2010 10.97 11.11 10.94 11.01 487,168 +0.04(+0.35%)
Sep 09, 2010 11.38 11.38 10.88 10.97 633,218 -0.23(-2.08%)
Sep 08, 2010 11.22 11.33 11.13 11.21 321,080 +0.03(+0.28%)
Sep 07, 2010 11.35 11.37 11.16 11.18 494,935 -0.18(-1.57%)
Sep 03, 2010 11.29 11.53 11.26 11.35 923,104 +0.13(+1.18%)
Sep 02, 2010 10.71 11.24 10.71 11.22 811,651 +0.45(+4.19%)
Sep 01, 2010 10.48 10.78 10.40 10.77 1,015,254 +0.47(+4.53%)
Aug 31, 2010 10.28 10.41 10.20 10.30 469,326 -0.02(-0.15%)
Aug 30, 2010 10.52 10.62 10.32 10.32 510,284 -0.27(-2.57%)
Aug 27, 2010 10.33 10.60 10.16 10.59 642,454 +0.40(+3.89%)
Aug 26, 2010 10.23 10.42 10.20 10.20 415,130 -0.01(-0.08%)
Aug 25, 2010 9.923 10.27 9.884 10.20 551,474 +0.19(+1.86%)
Aug 24, 2010 10.09 10.12 9.884 10.02 767,965 -0.20(-1.98%)
Aug 23, 2010 10.34 10.41 10.20 10.22 457,808 -0.12(-1.20%)
Aug 20, 2010 10.44 10.63 10.11 10.34 1,267,900 -0.16(-1.56%)
Aug 19, 2010 10.69 10.81 10.41 10.51 518,565 -0.23(-2.10%)
Aug 18, 2010 10.48 10.94 10.46 10.73 548,047 +0.25(+2.37%)
Aug 17, 2010 10.35 10.59 10.24 10.48 435,981 +0.26(+2.51%)
Aug 16, 2010 10.12 10.30 10.11 10.23 411,804 +0.03(+0.31%)
Aug 13, 2010 10.44 10.44 10.20 10.20 318,997 -0.31(-2.96%)
Aug 12, 2010 10.30 10.53 10.24 10.51 646,345 +0.03(+0.30%)
Aug 11, 2010 10.72 10.82 10.42 10.48 686,028 -0.43(-3.92%)
Aug 10, 2010 11.11 11.21 10.83 10.90 631,915 -0.37(-3.24%)
Aug 09, 2010 11.05 11.28 11.04 11.27 1,022,953 +0.22(+1.97%)
Aug 06, 2010 10.74 11.07 10.73 11.05 966,373 +0.16(+1.50%)
Aug 05, 2010 10.65 11.04 10.60 10.89 1,699,902 +0.13(+1.23%)
Aug 04, 2010 10.81 10.92 10.64 10.76 1,057,130 +0.05(+0.44%)
Aug 03, 2010 10.73 11.07 10.69 10.71 2,784,919 +0.05(+0.51%)
Aug 02, 2010 10.60 10.78 10.44 10.65 1,598,738 +0.17(+1.63%)
Jul 30, 2010 10.20 10.58 10.18 10.48 738,706 +0.12(+1.20%)
Jul 29, 2010 10.65 10.65 10.21 10.36 694,260 -0.21(-1.99%)
Jul 28, 2010 10.67 10.88 10.50 10.57 529,018 -0.15(-1.38%)
Jul 27, 2010 10.90 10.95 10.68 10.72 604,583 -0.09(-0.79%)
Jul 26, 2010 10.67 10.98 10.59 10.80 749,833 +0.19(+1.83%)
Jul 23, 2010 10.48 10.62 10.30 10.61 668,031 +0.06(+0.59%)
Jul 22, 2010 10.10 10.58 10.10 10.55 906,036 +0.59(+5.94%)
Jul 21, 2010 10.13 10.30 9.931 9.954 1,002,011 -0.12(-1.16%)
Jul 20, 2010 9.706 10.07 9.651 10.07 699,383 +0.24(+2.45%)
Jul 19, 2010 9.853 9.916 9.675 9.830 455,510 +0.02(+0.16%)
Jul 16, 2010 10.24 10.31 9.744 9.814 792,174 -0.52(-5.04%)
Jul 15, 2010 10.40 10.40 10.14 10.34 500,985 -0.09(-0.82%)
Jul 14, 2010 10.38 10.49 10.22 10.42 660,414 +0.03(+0.30%)
Jul 13, 2010 10.06 10.46 10.02 10.39 1,125,455 +0.47(+4.78%)
Jul 12, 2010 9.993 10.09 9.791 9.916 418,852 -0.08(-0.78%)
Jul 09, 2010 9.814 10.01 9.768 9.993 411,757 +0.19(+1.90%)
Jul 08, 2010 9.768 9.884 9.597 9.807 603,745 +0.13(+1.37%)
Jul 07, 2010 9.356 9.713 9.286 9.674 927,912 +0.30(+3.24%)
Jul 06, 2010 9.814 9.869 9.317 9.371 1,166,568 -0.35(-3.60%)
Jul 02, 2010 9.830 9.830 9.620 9.721 842,887 -0.08(-0.79%)
Jul 01, 2010 9.799 9.954 9.554 9.799 1,194,891 -0.02(-0.16%)
Jun 30, 2010 9.846 10.05 9.729 9.814 780,074 +0.02(+0.24%)
Jun 29, 2010 10.06 10.10 9.721 9.791 1,363,070 -0.58(-5.62%)
Jun 25, 2010 10.34 10.46 10.20 10.37 2,198,318 +0.08(+0.76%)
Jun 24, 2010 10.62 10.76 10.29 10.30 1,380,420 -0.41(-3.85%)
Jun 23, 2010 10.65 10.83 10.52 10.71 790,371 +0.01(+0.07%)
Jun 22, 2010 11.09 11.18 10.66 10.70 723,896 -0.36(-3.23%)
Jun 21, 2010 11.56 11.56 10.95 11.06 645,003 -0.38(-3.33%)
Jun 18, 2010 11.38 11.50 10.98 11.44 950,323 +0.13(+1.17%)
Jun 17, 2010 11.36 11.42 11.15 11.31 547,905 +0.02(+0.21%)
Jun 16, 2010 11.14 11.42 11.10 11.28 610,378 +0.05(+0.48%)
Jun 15, 2010 11.11 11.31 10.96 11.23 389,382 +0.24(+2.19%)
Jun 14, 2010 10.93 11.13 10.86 10.99 448,812 +0.12(+1.15%)
Jun 11, 2010 10.68 10.87 10.68 10.86 946,184 +0.06(+0.58%)
Jun 10, 2010 11.03 11.03 10.65 10.80 913,612 -0.04(-0.36%)
Jun 09, 2010 10.89 11.22 10.72 10.84 847,313 +0.09(+0.87%)
Jun 08, 2010 10.81 10.90 10.51 10.75 718,930 -0.02(-0.22%)
Jun 07, 2010 11.11 11.20 10.74 10.77 1,004,553 -0.31(-2.81%)
Jun 04, 2010 11.39 11.53 11.07 11.08 1,029,041 -0.60(-5.13%)
Jun 03, 2010 11.46 11.76 11.39 11.68 1,318,515 +0.17(+1.49%)
Jun 02, 2010 11.26 11.51 11.02 11.51 1,147,503 +0.38(+3.42%)
Jun 01, 2010 11.24 11.32 10.98 11.13 1,485,669 -0.23(-1.99%)
May 28, 2010 11.55 11.62 11.14 11.35 886,937 -0.19(-1.68%)
May 27, 2010 11.33 11.58 11.11 11.55 1,143,757 +0.46(+4.14%)
May 26, 2010 11.10 11.44 11.08 11.09 1,408,291 +0.03(+0.28%)
May 25, 2010 10.62 11.17 10.57 11.06 1,610,018 +0.26(+2.45%)
May 24, 2010 10.75 11.05 10.69 10.79 986,414 -0.04(-0.36%)
May 21, 2010 10.72 11.04 10.42 10.83 1,720,799 -0.06(-0.57%)
May 20, 2010 10.93 11.22 10.83 10.90 1,393,167 -0.44(-3.84%)
May 19, 2010 11.34 11.49 11.15 11.33 815,857 -0.05(-0.41%)
May 18, 2010 11.66 11.71 11.26 11.38 1,032,485 -0.14(-1.22%)
May 17, 2010 11.56 11.63 11.14 11.52 900,436 +0.04(+0.34%)
May 14, 2010 11.70 11.74 11.28 11.48 967,571 -0.28(-2.38%)
May 13, 2010 11.61 11.89 11.49 11.76 1,197,547 +0.09(+0.73%)
May 12, 2010 11.42 11.73 11.42 11.67 905,181 +0.24(+2.11%)
May 11, 2010 11.47 11.59 11.10 11.43 1,062,962 +0.19(+1.73%)
May 10, 2010 11.14 11.45 10.94 11.24 1,097,526 +0.61(+5.78%)
May 07, 2010 10.79 10.97 10.48 10.62 982,728 -0.28(-2.57%)
May 06, 2010 11.33 11.52 10.52 10.90 1,380,755 -0.44(-3.84%)
May 05, 2010 11.60 11.81 11.26 11.34 1,160,624 -0.10(-0.88%)
May 04, 2010 11.32 11.49 10.98 11.44 2,022,334 -0.53(-4.42%)
May 03, 2010 11.53 11.99 11.51 11.97 1,958,233 +0.47(+4.13%)
Apr 30, 2010 11.92 12.18 11.48 11.49 1,220,680 -0.39(-3.27%)
Apr 29, 2010 11.37 11.88 11.37 11.88 1,835,247 +0.55(+4.87%)
Apr 28, 2010 11.95 11.95 10.90 11.33 3,449,493 -0.75(-6.18%)
Apr 27, 2010 12.23 12.46 11.99 12.08 1,071,459 -0.16(-1.33%)
Apr 26, 2010 12.44 12.55 12.24 12.24 874,994 -0.17(-1.38%)
Apr 23, 2010 12.50 12.51 12.26 12.41 601,669 -0.13(-1.05%)
Apr 22, 2010 12.15 12.60 12.00 12.54 1,435,319 +0.28(+2.28%)
Apr 21, 2010 12.17 12.27 11.99 12.26 1,212,306 +0.11(+0.90%)
Apr 20, 2010 11.85 12.17 11.85 12.16 924,750 +0.31(+2.63%)
Apr 19, 2010 11.99 12.10 11.67 11.84 941,671 -0.15(-1.23%)
Apr 16, 2010 12.02 12.10 11.79 11.99 957,666 -0.09(-0.71%)
Apr 15, 2010 11.70 12.10 11.69 12.08 1,311,318 +0.35(+2.98%)
Apr 14, 2010 11.88 11.90 11.64 11.73 738,994 -0.07(-0.59%)
Apr 13, 2010 11.69 11.81 11.52 11.80 759,659 +0.12(+1.07%)
Apr 12, 2010 11.76 11.88 11.64 11.67 1,006,298 -0.01(-0.07%)
Apr 09, 2010 11.70 11.78 11.57 11.68 1,204,382 -0.05(-0.46%)
Apr 08, 2010 11.28 11.76 11.19 11.74 1,989,041 +0.45(+4.00%)
Apr 07, 2010 10.94 11.28 10.90 11.28 1,467,120 +0.29(+2.62%)
Apr 06, 2010 11.02 11.04 10.90 11.00 445,891 -0.04(-0.35%)
Apr 05, 2010 10.92 11.04 10.84 11.04 955,167 +0.21(+1.94%)
Apr 01, 2010 10.86 10.83 10.83 10.83 521,417 +0.02(+0.22%)
Mar 31, 2010 10.93 11.04 10.80 10.80 817,347 -0.13(-1.21%)
Mar 30, 2010 10.93 11.01 10.83 10.93 420,702 +0.05(+0.50%)
Mar 29, 2010 10.93 10.99 10.79 10.88 431,216 -0.05(-0.50%)
Mar 26, 2010 11.03 11.19 10.83 10.93 630,015 -0.09(-0.85%)
Mar 25, 2010 11.10 11.25 11.00 11.03 1,079,827 -0.05(-0.42%)
Mar 24, 2010 11.00 11.09 10.98 11.07 1,076,337 +0.00(+0.00%)
Mar 23, 2010 11.03 11.08 10.90 11.07 846,570 +0.06(+0.56%)
Mar 22, 2010 10.90 11.08 10.85 11.01 944,263 +0.09(+0.78%)
Mar 19, 2010 10.97 11.04 10.82 10.93 1,736,522 +0.01(+0.07%)
Mar 18, 2010 10.74 11.00 10.74 10.92 725,337 +0.16(+1.44%)
Mar 17, 2010 10.65 10.80 10.52 10.76 733,536 +0.16(+1.47%)
Mar 16, 2010 10.88 10.89 10.55 10.61 1,495,118 -0.22(-2.01%)
Mar 15, 2010 10.72 11.01 10.68 10.83 1,325,567 -0.18(-1.63%)
Mar 12, 2010 11.05 11.07 10.91 11.00 981,522 -0.01(-0.07%)
Mar 11, 2010 10.84 11.05 10.78 11.01 1,373,416 +0.12(+1.07%)
Mar 10, 2010 10.95 11.00 10.79 10.90 1,932,441 -0.02(-0.21%)
Mar 09, 2010 10.98 11.16 10.87 10.92 2,230,356 -0.11(-0.99%)
Mar 08, 2010 11.00 11.05 10.85 11.03 2,270,287 +0.04(+0.35%)
Mar 05, 2010 10.76 10.99 10.65 10.99 1,879,706 +0.23(+2.17%)
Mar 04, 2010 10.83 10.85 10.62 10.76 973,259 +0.06(+0.58%)
Mar 03, 2010 10.59 10.82 10.54 10.69 2,075,345 +0.09(+0.88%)
Mar 02, 2010 10.58 10.76 10.54 10.60 1,429,808 +0.06(+0.59%)
Mar 01, 2010 10.47 10.58 10.37 10.54 1,721,394 +0.09(+0.89%)
Feb 26, 2010 10.59 10.64 10.37 10.44 1,431,261 -0.16(-1.54%)
Feb 25, 2010 10.70 10.76 10.59 10.61 1,065,143 -0.23(-2.08%)
Feb 24, 2010 10.80 10.97 10.63 10.83 2,056,449 +0.05(+0.51%)
Feb 23, 2010 10.47 11.07 10.23 10.78 5,064,001 +0.67(+6.62%)
Feb 22, 2010 10.27 10.30 10.08 10.11 1,687,339 -0.05(-0.46%)
Feb 19, 2010 10.06 10.18 9.989 10.16 1,286,137 +0.10(+1.01%)
Feb 18, 2010 10.14 10.18 10.04 10.06 589,970 -0.08(-0.77%)
Feb 17, 2010 10.23 10.34 10.08 10.13 1,219,178 -0.09(-0.91%)
Feb 16, 2010 9.807 10.27 9.776 10.23 1,629,808 +0.44(+4.53%)
Feb 12, 2010 9.534 9.783 9.783 9.783 919,392 +0.15(+1.53%)
Feb 11, 2010 9.620 9.651 9.472 9.636 1,042,083 +0.02(+0.24%)
Feb 10, 2010 9.612 9.667 9.496 9.612 814,102 +0.00(+0.00%)
Feb 09, 2010 9.597 9.643 9.356 9.612 1,734,602 +0.19(+2.06%)
Feb 08, 2010 9.496 9.643 9.395 9.418 845,811 -0.05(-0.57%)
Feb 05, 2010 9.324 9.527 9.177 9.472 2,524,872 +0.37(+4.10%)
Feb 04, 2010 9.138 9.223 9.045 9.099 928,263 -0.12(-1.27%)
Feb 03, 2010 9.379 9.441 9.192 9.216 929,087 -0.23(-2.39%)
Feb 02, 2010 9.309 9.496 9.223 9.441 1,500,018 +0.10(+1.08%)
Feb 01, 2010 9.045 9.356 8.959 9.340 1,710,467 +0.30(+3.27%)
Jan 29, 2010 9.083 9.138 8.998 9.045 1,207,998 +0.02(+0.17%)
Jan 28, 2010 8.967 9.177 8.928 9.029 1,833,069 -0.21(-2.27%)
Jan 27, 2010 9.076 9.247 9.076 9.239 940,962 +0.10(+1.11%)
Jan 26, 2010 9.083 9.208 9.076 9.138 1,000,971 +0.00(+0.00%)
Jan 25, 2010 9.239 9.239 9.107 9.138 1,659,565 -0.05(-0.51%)
Jan 22, 2010 9.184 9.293 9.076 9.184 1,723,167 +0.00(+0.00%)
Jan 21, 2010 9.045 9.223 9.045 9.184 1,807,858 +0.16(+1.81%)
Jan 20, 2010 8.858 9.037 8.788 9.021 1,450,835 +0.13(+1.49%)
Jan 19, 2010 8.788 8.897 8.749 8.889 768,443 +0.12(+1.42%)
Jan 15, 2010 8.827 8.765 8.765 8.765 759,430 -0.05(-0.53%)
Jan 14, 2010 8.430 8.967 8.376 8.811 2,548,185 +0.38(+4.52%)
Jan 13, 2010 8.275 8.461 8.236 8.430 667,008 +0.16(+1.88%)
Jan 12, 2010 8.275 8.407 8.228 8.275 2,494,658 -0.02(-0.28%)
Jan 11, 2010 8.601 8.601 8.212 8.298 1,705,807 -0.24(-2.82%)
Jan 08, 2010 8.547 8.570 8.422 8.539 1,305,611 -0.05(-0.63%)
Jan 07, 2010 8.687 8.710 8.523 8.593 1,066,784 -0.08(-0.90%)
Jan 06, 2010 8.928 9.006 8.632 8.671 1,476,360 -0.30(-3.38%)
Jan 05, 2010 8.803 9.278 8.640 8.975 1,732,163 +0.19(+2.12%)
Jan 04, 2010 8.858 8.858 8.737 8.788 1,689,278 +0.05(+0.62%)
Dec 31, 2009 8.842 8.733 8.733 8.733 362,099 -0.09(-0.97%)
Dec 30, 2009 8.998 8.998 8.733 8.819 529,314 -0.19(-2.07%)
Dec 29, 2009 9.045 9.122 8.998 9.006 670,474 -0.02(-0.17%)
Dec 28, 2009 9.177 9.208 8.975 9.021 284,075 -0.18(-1.94%)
Dec 24, 2009 9.216 9.216 9.107 9.200 177,122 +0.04(+0.42%)
Dec 23, 2009 8.943 9.169 8.936 9.161 548,782 +0.22(+2.43%)
Dec 22, 2009 8.905 8.943 8.796 8.943 621,806 +0.05(+0.52%)
Dec 21, 2009 8.873 8.905 8.765 8.897 765,378 +0.04(+0.44%)
Dec 18, 2009 8.453 8.858 8.345 8.858 2,057,713 +0.49(+5.85%)
Dec 17, 2009 8.492 8.523 8.286 8.368 755,106 -0.19(-2.27%)
Dec 16, 2009 8.523 8.695 8.508 8.562 767,309 +0.05(+0.55%)
Dec 15, 2009 8.485 8.593 8.399 8.516 688,075 -0.01(-0.09%)
Dec 14, 2009 8.415 8.531 8.275 8.523 385,863 +0.10(+1.20%)
Dec 11, 2009 8.376 8.453 8.321 8.422 312,356 +0.06(+0.74%)
Dec 10, 2009 8.189 8.492 8.065 8.360 968,181 +0.16(+1.90%)
Dec 09, 2009 8.205 8.383 8.088 8.205 465,980 +0.02(+0.29%)
Dec 08, 2009 8.290 8.290 8.127 8.181 588,106 -0.18(-2.14%)
Dec 07, 2009 8.306 8.477 8.275 8.360 797,097 +0.05(+0.56%)
Dec 04, 2009 8.135 8.376 8.049 8.313 1,798,296 +0.33(+4.09%)
Dec 03, 2009 8.189 8.267 7.979 7.987 1,040,443 -0.20(-2.47%)
Dec 02, 2009 8.080 8.275 8.072 8.189 1,025,678 +0.12(+1.54%)
Dec 01, 2009 8.057 8.158 7.964 8.065 1,591,415 +0.07(+0.88%)
Nov 30, 2009 7.971 8.018 7.808 7.995 974,158 +0.00(+0.00%)
Nov 27, 2009 7.862 8.057 7.855 7.995 303,039 -0.09(-1.15%)
Nov 25, 2009 8.181 8.205 8.080 8.088 360,706 -0.08(-0.95%)
Nov 24, 2009 8.329 8.329 8.104 8.166 1,217,378 -0.13(-1.59%)
Nov 23, 2009 8.205 8.383 8.205 8.298 1,468,881 +0.14(+1.72%)
Nov 20, 2009 8.034 8.205 8.034 8.158 723,882 +0.05(+0.67%)
Nov 19, 2009 8.181 8.212 8.034 8.104 840,238 -0.17(-2.07%)
Nov 18, 2009 8.492 8.593 8.275 8.275 859,756 -0.24(-2.83%)
Nov 17, 2009 8.430 8.523 8.290 8.516 1,263,327 +0.03(+0.37%)
Nov 16, 2009 8.236 8.500 8.080 8.485 783,484 +0.27(+3.31%)
Nov 13, 2009 8.104 8.298 7.995 8.212 605,676 +0.10(+1.25%)
Nov 12, 2009 8.329 8.376 8.072 8.111 1,957,764 -0.25(-2.98%)
Nov 11, 2009 8.321 8.438 8.236 8.360 1,140,699 +0.15(+1.80%)
Nov 10, 2009 8.438 8.539 8.166 8.212 1,542,033 -0.29(-3.39%)
Nov 09, 2009 8.625 8.671 8.407 8.500 2,249,326 -0.11(-1.26%)
Nov 06, 2009 8.578 8.648 8.345 8.609 1,676,354 +0.01(+0.09%)
Nov 05, 2009 8.485 8.663 8.376 8.601 1,396,078 +0.22(+2.60%)
Nov 04, 2009 8.601 8.663 8.368 8.383 1,703,240 -0.14(-1.64%)
Nov 03, 2009 8.065 8.811 7.792 8.523 4,251,620 +1.22(+16.72%)
Nov 02, 2009 7.380 7.481 7.209 7.302 2,131,727 -0.06(-0.84%)
Oct 30, 2009 7.582 7.645 7.349 7.365 1,220,974 -0.29(-3.76%)
Oct 29, 2009 7.668 7.800 7.567 7.652 903,616 +0.06(+0.82%)
Oct 28, 2009 7.785 7.870 7.559 7.590 1,409,598 -0.20(-2.59%)
Oct 27, 2009 7.824 7.870 7.707 7.792 912,570 -0.02(-0.20%)
Oct 26, 2009 7.824 7.971 7.777 7.808 878,325 +0.02(+0.30%)
Oct 23, 2009 7.862 8.010 7.730 7.785 1,060,442 -0.05(-0.69%)
Oct 22, 2009 7.707 7.979 7.695 7.839 1,460,059 +0.14(+1.82%)
Oct 21, 2009 8.065 8.310 7.660 7.699 1,827,933 -0.37(-4.53%)
Oct 20, 2009 7.975 8.212 7.901 8.065 1,268,539 -0.18(-2.17%)
Oct 19, 2009 8.166 8.391 8.111 8.243 778,115 +0.12(+1.53%)
Oct 16, 2009 8.158 8.181 8.010 8.119 708,695 -0.09(-1.14%)
Oct 15, 2009 8.236 8.267 8.127 8.212 565,085 -0.02(-0.28%)
Oct 14, 2009 8.275 8.360 8.142 8.236 730,193 +0.02(+0.19%)
Oct 13, 2009 8.376 8.461 8.181 8.220 573,842 -0.16(-1.86%)
Oct 12, 2009 8.422 8.492 8.321 8.376 503,652 -0.10(-1.19%)
Oct 09, 2009 8.368 8.593 8.119 8.477 1,363,104 +0.36(+4.41%)
Oct 08, 2009 8.018 8.306 8.018 8.119 1,684,099 +0.17(+2.15%)
Oct 07, 2009 7.917 8.088 7.824 7.948 661,668 -0.02(-0.20%)
Oct 06, 2009 7.878 8.018 7.792 7.964 635,747 +0.13(+1.69%)
Oct 05, 2009 7.769 7.925 7.672 7.831 967,899 +0.07(+0.90%)
Oct 02, 2009 7.824 7.901 7.699 7.761 1,034,820 -0.10(-1.29%)
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.