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

Texas Roadhouse Inc (NQ: TXRH )

169.71 -2.78 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2006 10.72 10.83 10.59 10.65 512,448 -0.08(-0.73%)
May 30, 2006 10.99 11.03 10.69 10.72 501,861 -0.39(-3.52%)
May 26, 2006 10.95 11.18 10.83 11.12 1,016,626 +0.21(+1.94%)
May 25, 2006 10.76 10.93 10.54 10.90 916,097 +0.26(+2.43%)
May 24, 2006 10.77 10.79 10.18 10.65 1,099,775 -0.16(-1.52%)
May 23, 2006 11.15 11.23 10.79 10.81 444,824 -0.31(-2.74%)
May 22, 2006 11.17 11.18 10.87 11.12 467,290 -0.07(-0.63%)
May 19, 2006 11.13 11.30 10.99 11.19 563,104 +0.07(+0.63%)
May 18, 2006 11.05 11.26 10.95 11.12 524,952 +0.04(+0.35%)
May 17, 2006 11.03 11.17 10.97 11.08 316,146 +0.00(+0.00%)
May 16, 2006 11.23 11.28 11.03 11.08 336,235 -0.12(-1.05%)
May 15, 2006 11.27 11.30 11.04 11.19 912,531 -0.16(-1.38%)
May 12, 2006 11.50 11.56 11.25 11.35 429,549 -0.21(-1.83%)
May 11, 2006 11.65 11.73 11.41 11.56 357,094 -0.13(-1.14%)
May 10, 2006 11.66 11.80 11.54 11.69 352,904 -0.01(-0.07%)
May 09, 2006 11.74 11.95 11.69 11.70 434,651 -0.09(-0.73%)
May 08, 2006 11.73 12.01 11.73 11.79 388,883 -0.02(-0.13%)
May 05, 2006 11.71 11.84 11.51 11.80 957,181 +0.23(+1.96%)
May 04, 2006 11.23 11.61 11.23 11.58 1,011,418 +0.31(+2.78%)
May 03, 2006 11.35 11.44 11.15 11.26 675,759 -0.15(-1.30%)
May 02, 2006 11.46 11.72 11.24 11.41 1,704,115 -0.21(-1.82%)
May 01, 2006 11.95 12.05 11.61 11.62 1,692,010 -0.19(-1.59%)
Apr 28, 2006 11.64 11.89 11.58 11.81 2,285,326 +0.00(+0.00%)
Apr 27, 2006 11.53 11.89 11.50 11.81 978,995 +0.19(+1.61%)
Apr 26, 2006 11.77 11.79 11.56 11.62 671,097 -0.14(-1.20%)
Apr 25, 2006 11.75 11.89 11.54 11.77 799,131 -0.04(-0.33%)
Apr 24, 2006 11.93 12.01 11.73 11.80 570,349 -0.19(-1.57%)
Apr 21, 2006 12.13 12.44 11.88 11.99 725,036 -0.29(-2.36%)
Apr 20, 2006 12.32 12.32 12.18 12.28 236,494 -0.02(-0.19%)
Apr 19, 2006 12.14 12.34 12.11 12.30 428,541 +0.14(+1.16%)
Apr 18, 2006 12.12 12.20 11.95 12.16 394,062 +0.04(+0.32%)
Apr 17, 2006 12.20 12.34 11.95 12.12 382,893 -0.10(-0.83%)
Apr 13, 2006 12.12 12.30 12.00 12.23 448,977 +0.10(+0.84%)
Apr 12, 2006 12.12 12.19 11.97 12.12 350,986 +0.00(+0.00%)
Apr 11, 2006 12.38 12.44 12.09 12.12 509,988 -0.28(-2.27%)
Apr 10, 2006 12.59 12.59 12.32 12.41 297,625 -0.17(-1.37%)
Apr 07, 2006 12.75 12.87 12.38 12.58 490,491 -0.13(-1.05%)
Apr 06, 2006 13.00 13.06 12.52 12.71 505,660 -0.21(-1.63%)
Apr 05, 2006 13.08 13.11 12.81 12.92 274,866 -0.18(-1.37%)
Apr 04, 2006 12.99 13.18 12.91 13.10 372,217 -0.01(-0.06%)
Apr 03, 2006 13.37 13.49 13.05 13.11 509,768 -0.26(-1.93%)
Mar 31, 2006 13.18 13.41 13.14 13.37 1,078,520 +0.22(+1.67%)
Mar 30, 2006 13.20 13.45 13.06 13.15 655,487 -0.03(-0.24%)
Mar 29, 2006 13.09 13.29 13.04 13.18 827,190 +0.12(+0.90%)
Mar 28, 2006 12.75 13.09 12.72 13.06 1,129,173 +0.38(+3.02%)
Mar 27, 2006 12.84 12.84 12.52 12.68 361,135 -0.16(-1.22%)
Mar 24, 2006 12.98 12.99 12.44 12.84 378,107 -0.15(-1.15%)
Mar 23, 2006 13.14 13.21 12.54 12.99 703,993 -0.23(-1.78%)
Mar 22, 2006 12.91 13.29 12.77 13.22 680,983 +0.35(+2.74%)
Mar 21, 2006 12.50 13.11 12.48 12.87 1,438,835 +0.38(+3.00%)
Mar 20, 2006 12.40 12.50 12.20 12.49 304,887 +0.16(+1.33%)
Mar 17, 2006 12.30 12.37 12.12 12.33 477,990 +0.07(+0.57%)
Mar 16, 2006 12.24 12.28 12.12 12.26 319,667 +0.07(+0.58%)
Mar 15, 2006 12.19 12.36 12.07 12.19 198,967 +0.02(+0.19%)
Mar 14, 2006 12.10 12.28 12.02 12.16 165,610 +0.04(+0.32%)
Mar 13, 2006 12.27 12.32 12.05 12.12 335,576 -0.16(-1.34%)
Mar 10, 2006 12.37 12.43 12.15 12.29 222,556 +0.00(+0.00%)
Mar 09, 2006 12.24 12.43 12.12 12.29 640,092 +0.13(+1.03%)
Mar 08, 2006 11.97 12.20 11.77 12.16 561,515 +0.11(+0.91%)
Mar 07, 2006 12.30 12.30 11.98 12.05 379,751 -0.18(-1.47%)
Mar 06, 2006 12.05 12.26 11.90 12.23 495,206 +0.27(+2.29%)
Mar 03, 2006 12.05 12.05 11.91 11.96 464,198 -0.07(-0.59%)
Mar 02, 2006 12.03 12.05 11.95 12.03 361,667 +0.10(+0.85%)
Mar 01, 2006 11.85 12.06 11.75 11.93 509,104 -0.08(-0.65%)
Feb 28, 2006 12.06 12.09 11.84 12.01 315,995 -0.05(-0.45%)
Feb 27, 2006 12.14 12.30 11.95 12.06 517,290 -0.12(-0.96%)
Feb 24, 2006 12.43 12.45 12.08 12.18 549,387 -0.13(-1.08%)
Feb 23, 2006 12.71 12.71 12.22 12.31 1,033,128 -0.36(-2.84%)
Feb 22, 2006 12.40 12.83 12.03 12.67 1,300,663 +0.20(+1.63%)
Feb 21, 2006 13.09 13.11 12.42 12.47 1,624,010 +0.35(+2.90%)
Feb 17, 2006 12.30 12.30 12.05 12.12 362,697 -0.09(-0.77%)
Feb 16, 2006 12.18 12.28 12.06 12.21 242,760 +0.15(+1.23%)
Feb 15, 2006 12.12 12.31 11.93 12.06 385,083 -0.14(-1.15%)
Feb 14, 2006 12.27 12.57 11.91 12.20 771,081 -0.10(-0.83%)
Feb 13, 2006 12.45 12.51 12.20 12.30 349,897 -0.09(-0.69%)
Feb 10, 2006 12.59 12.66 12.30 12.39 407,619 -0.20(-1.55%)
Feb 09, 2006 12.63 12.81 12.52 12.59 656,572 +0.03(+0.25%)
Feb 08, 2006 12.71 12.75 12.52 12.56 643,929 -0.14(-1.11%)
Feb 07, 2006 12.95 13.02 12.52 12.70 4,210,755 +0.56(+4.64%)
Feb 06, 2006 11.66 12.20 11.30 12.13 1,054,867 +0.55(+4.73%)
Feb 03, 2006 11.23 11.60 11.21 11.59 400,800 +0.24(+2.14%)
Feb 02, 2006 11.69 11.78 11.13 11.34 458,344 -0.39(-3.33%)
Feb 01, 2006 12.09 12.11 11.60 11.73 516,619 -0.40(-3.29%)
Jan 31, 2006 12.13 12.20 11.95 12.13 506,209 +0.09(+0.78%)
Jan 30, 2006 11.96 12.15 11.85 12.04 225,880 +0.13(+1.05%)
Jan 27, 2006 11.83 12.10 11.62 11.91 524,103 +0.14(+1.20%)
Jan 26, 2006 11.90 12.02 11.73 11.77 520,846 +0.00(+0.00%)
Jan 25, 2006 11.83 12.12 11.60 11.77 788,141 +0.04(+0.33%)
Jan 24, 2006 11.62 11.85 11.54 11.73 492,406 +0.17(+1.49%)
Jan 23, 2006 11.71 11.80 11.46 11.56 354,906 -0.06(-0.54%)
Jan 20, 2006 11.34 11.80 11.26 11.62 884,071 +0.36(+3.20%)
Jan 19, 2006 10.87 11.33 10.84 11.26 684,186 +0.47(+4.35%)
Jan 18, 2006 10.86 11.23 10.49 10.80 826,648 -0.15(-1.36%)
Jan 17, 2006 11.04 11.20 10.87 10.94 464,785 -0.15(-1.34%)
Jan 13, 2006 11.27 11.33 11.09 11.09 244,247 -0.23(-2.07%)
Jan 12, 2006 11.25 11.80 11.25 11.33 729,432 +0.08(+0.70%)
Jan 11, 2006 10.83 11.33 10.65 11.25 1,029,990 +0.45(+4.13%)
Jan 10, 2006 11.26 11.30 10.77 10.80 1,114,085 -0.46(-4.10%)
Jan 09, 2006 11.41 11.69 11.15 11.26 632,444 -0.15(-1.30%)
Jan 06, 2006 11.77 11.81 11.41 11.41 228,788 -0.21(-1.82%)
Jan 05, 2006 11.97 11.97 11.55 11.62 326,722 -0.32(-2.68%)
Jan 04, 2006 11.84 12.07 11.73 11.95 239,461 +0.02(+0.13%)
Jan 03, 2006 11.73 12.05 11.41 11.93 790,630 -0.23(-1.93%)
Dec 30, 2005 12.30 12.42 12.09 12.16 398,189 -0.23(-1.89%)
Dec 29, 2005 12.49 12.49 12.18 12.40 360,997 -0.03(-0.25%)
Dec 28, 2005 12.48 12.52 12.36 12.43 369,829 +0.05(+0.38%)
Dec 27, 2005 12.52 12.56 12.02 12.38 338,126 -0.24(-1.92%)
Dec 23, 2005 12.52 12.71 12.47 12.63 220,886 +0.10(+0.81%)
Dec 22, 2005 12.41 12.63 12.36 12.52 161,589 +0.15(+1.20%)
Dec 21, 2005 12.06 12.41 12.06 12.38 274,976 +0.32(+2.66%)
Dec 20, 2005 12.03 12.25 12.03 12.05 366,905 +0.02(+0.13%)
Dec 19, 2005 12.32 12.52 11.91 12.04 398,917 -0.29(-2.35%)
Dec 16, 2005 12.17 12.48 12.17 12.33 848,953 +0.25(+2.07%)
Dec 15, 2005 12.40 12.40 11.98 12.08 433,618 -0.26(-2.09%)
Dec 14, 2005 12.17 12.42 12.12 12.34 368,407 +0.18(+1.48%)
Dec 13, 2005 12.20 12.29 11.94 12.16 724,516 +0.07(+0.58%)
Dec 12, 2005 12.16 12.19 12.02 12.09 1,128,498 -0.05(-0.45%)
Dec 09, 2005 12.16 12.22 12.12 12.14 620,563 -0.01(-0.07%)
Dec 08, 2005 12.27 12.27 12.02 12.15 658,138 -0.02(-0.13%)
Dec 07, 2005 12.12 12.36 12.09 12.16 817,574 +0.04(+0.32%)
Dec 06, 2005 11.97 12.22 11.97 12.12 394,742 +0.19(+1.57%)
Dec 05, 2005 11.96 12.05 11.88 11.94 157,866 -0.02(-0.20%)
Dec 02, 2005 11.74 12.37 11.73 11.96 299,706 +0.00(+0.00%)
Dec 01, 2005 11.88 12.02 11.81 11.96 316,560 +0.14(+1.19%)
Nov 30, 2005 11.91 12.09 11.73 11.82 360,653 -0.08(-0.66%)
Nov 29, 2005 12.02 12.03 11.81 11.90 148,906 -0.05(-0.46%)
Nov 28, 2005 12.12 12.27 11.90 11.95 140,454 -0.25(-2.05%)
Nov 25, 2005 12.05 12.27 12.00 12.20 123,087 +0.03(+0.26%)
Nov 23, 2005 12.23 12.35 11.73 12.17 263,621 -0.07(-0.58%)
Nov 22, 2005 11.93 12.42 11.93 12.24 605,909 +0.28(+2.35%)
Nov 21, 2005 11.75 12.02 11.62 11.96 651,952 +0.21(+1.80%)
Nov 18, 2005 12.16 12.16 11.62 11.75 599,546 -0.26(-2.15%)
Nov 17, 2005 11.84 12.05 11.75 12.01 371,324 +0.21(+1.79%)
Nov 16, 2005 11.87 12.05 11.74 11.80 229,358 -0.22(-1.82%)
Nov 15, 2005 12.14 12.14 11.79 12.02 403,735 -0.13(-1.03%)
Nov 14, 2005 12.18 12.22 11.89 12.14 296,035 +0.05(+0.45%)
Nov 11, 2005 12.06 12.16 11.84 12.09 560,717 +0.17(+1.44%)
Nov 10, 2005 12.12 12.21 11.77 11.91 602,261 -0.37(-2.99%)
Nov 09, 2005 12.41 12.56 12.09 12.28 466,298 -0.01(-0.06%)
Nov 08, 2005 12.90 12.90 12.18 12.29 1,312,343 -0.46(-3.62%)
Nov 07, 2005 13.30 13.30 12.60 12.75 299,954 -0.46(-3.49%)
Nov 04, 2005 13.17 13.27 12.98 13.21 433,056 +0.11(+0.84%)
Nov 03, 2005 13.01 13.17 12.84 13.10 465,506 +0.23(+1.76%)
Nov 02, 2005 12.13 13.01 12.13 12.88 916,454 +0.74(+6.06%)
Nov 01, 2005 12.23 12.34 11.93 12.14 294,622 -0.17(-1.40%)
Oct 31, 2005 11.90 12.52 11.90 12.31 626,333 +0.45(+3.76%)
Oct 28, 2005 11.74 11.95 11.69 11.87 358,842 +0.18(+1.54%)
Oct 27, 2005 11.87 11.87 11.63 11.69 455,399 -0.13(-1.13%)
Oct 26, 2005 11.98 12.25 11.73 11.82 481,948 -0.28(-2.33%)
Oct 25, 2005 12.32 12.48 11.80 12.10 555,828 -0.22(-1.78%)
Oct 24, 2005 12.40 12.97 12.05 12.32 482,219 -0.08(-0.63%)
Oct 21, 2005 11.62 12.42 11.62 12.40 1,073,636 +0.69(+5.88%)
Oct 20, 2005 11.17 11.81 11.06 11.71 1,232,846 +0.57(+5.13%)
Oct 19, 2005 10.86 11.18 10.73 11.14 954,093 +0.22(+2.01%)
Oct 18, 2005 10.90 10.94 10.72 10.92 909,230 +0.01(+0.07%)
Oct 17, 2005 11.01 11.01 10.84 10.91 1,187,225 -0.13(-1.13%)
Oct 14, 2005 11.08 11.15 10.95 11.04 181,312 +0.01(+0.07%)
Oct 13, 2005 10.99 11.19 10.94 11.03 489,457 -0.02(-0.14%)
Oct 12, 2005 10.96 11.23 10.91 11.05 596,149 +0.03(+0.28%)
Oct 11, 2005 11.27 11.27 10.93 11.01 673,261 -0.15(-1.33%)
Oct 10, 2005 11.34 11.34 11.09 11.16 371,131 -0.15(-1.31%)
Oct 07, 2005 11.19 12.05 11.03 11.31 531,212 +0.24(+2.19%)
Oct 06, 2005 10.96 11.34 10.91 11.07 317,783 +0.09(+0.78%)
Oct 05, 2005 10.87 11.15 10.71 10.98 690,228 +0.06(+0.57%)
Oct 04, 2005 11.27 11.27 10.84 10.92 927,998 -0.27(-2.38%)
Oct 03, 2005 11.73 11.74 11.17 11.19 395,114 -0.47(-4.03%)
Sep 30, 2005 11.37 11.69 11.21 11.66 406,173 +0.27(+2.33%)
Sep 29, 2005 11.13 11.39 10.93 11.39 770,805 +0.26(+2.32%)
Sep 28, 2005 11.51 11.61 10.79 11.13 887,284 -0.37(-3.20%)
Sep 27, 2005 11.81 11.84 11.19 11.50 482,116 -0.29(-2.45%)
Sep 26, 2005 11.93 12.02 11.59 11.79 1,276,397 +6.31(+115.21%)
Sep 23, 2005 5.478 5.564 5.290 5.478 901,758 +0.17(+3.21%)
Sep 22, 2005 5.308 5.435 5.182 5.308 2,045,022 -0.09(-1.67%)
Sep 21, 2005 5.568 5.572 5.315 5.398 1,382,632 -0.21(-3.66%)
Sep 20, 2005 6.150 6.158 5.560 5.603 2,465,457 -0.53(-8.67%)
Sep 19, 2005 6.215 6.278 6.117 6.135 351,380 -0.10(-1.60%)
Sep 16, 2005 6.246 6.268 6.147 6.235 815,277 +0.03(+0.41%)
Sep 15, 2005 6.278 6.323 6.184 6.209 378,044 -0.05(-0.81%)
Sep 14, 2005 6.289 6.334 6.223 6.260 420,325 -0.01(-0.16%)
Sep 13, 2005 6.385 6.391 6.260 6.270 368,937 -0.10(-1.57%)
Sep 12, 2005 6.336 6.397 6.326 6.369 256,577 +0.01(+0.18%)
Sep 09, 2005 6.350 6.381 6.315 6.358 312,513 -0.01(-0.12%)
Sep 08, 2005 6.379 6.420 6.336 6.366 606,584 +0.00(+0.03%)
Sep 07, 2005 6.246 6.501 6.246 6.364 1,255,570 +0.11(+1.75%)
Sep 06, 2005 6.209 6.281 6.160 6.254 1,247,882 +0.08(+1.23%)
Sep 02, 2005 6.233 6.276 6.160 6.178 276,281 -0.04(-0.63%)
Sep 01, 2005 6.422 6.444 6.160 6.217 792,458 -0.24(-3.73%)
Aug 31, 2005 6.502 6.547 6.405 6.457 351,853 -0.00(-0.03%)
Aug 30, 2005 6.473 6.532 6.426 6.459 592,282 -0.02(-0.27%)
Aug 29, 2005 6.432 6.512 6.397 6.477 577,855 +0.04(+0.70%)
Aug 26, 2005 6.465 6.551 6.401 6.432 469,347 -0.03(-0.51%)
Aug 25, 2005 6.416 6.479 6.356 6.465 707,207 +0.05(+0.76%)
Aug 24, 2005 6.587 6.616 6.377 6.416 1,485,563 -0.36(-5.36%)
Aug 23, 2005 6.927 6.956 6.725 6.780 644,813 +0.05(+0.78%)
Aug 22, 2005 6.937 6.960 6.616 6.727 639,336 -0.19(-2.77%)
Aug 19, 2005 7.015 7.118 6.894 6.919 468,616 -0.03(-0.48%)
Aug 18, 2005 6.937 6.960 6.894 6.952 231,984 +0.01(+0.11%)
Aug 17, 2005 6.878 7.050 6.878 6.944 160,004 +0.04(+0.59%)
Aug 16, 2005 7.089 7.101 6.874 6.903 334,424 -0.17(-2.38%)
Aug 15, 2005 7.193 7.193 6.792 7.072 590,339 -0.09(-1.28%)
Aug 12, 2005 7.263 7.263 7.003 7.163 298,246 -0.13(-1.85%)
Aug 11, 2005 7.205 7.310 7.064 7.298 214,000 +0.08(+1.08%)
Aug 10, 2005 7.275 7.314 7.089 7.220 146,126 -0.02(-0.22%)
Aug 09, 2005 7.029 7.410 7.029 7.236 376,334 +0.21(+3.04%)
Aug 08, 2005 6.845 7.060 6.845 7.023 280,786 +0.19(+2.75%)
Aug 05, 2005 7.167 7.246 6.808 6.835 252,103 -0.35(-4.87%)
Aug 04, 2005 7.281 7.314 7.122 7.185 230,179 -0.11(-1.55%)
Aug 03, 2005 7.480 7.480 7.222 7.298 323,837 -0.15(-2.05%)
Aug 02, 2005 7.439 7.476 7.398 7.451 153,730 +0.03(+0.37%)
Aug 01, 2005 7.371 7.447 7.302 7.424 167,483 +0.07(+0.90%)
Jul 29, 2005 7.326 7.381 7.295 7.357 202,188 +0.07(+0.97%)
Jul 28, 2005 7.212 7.353 7.173 7.287 174,665 +0.10(+1.39%)
Jul 27, 2005 7.275 7.275 7.066 7.187 261,534 -0.07(-1.02%)
Jul 26, 2005 7.126 7.334 7.118 7.261 274,034 +0.14(+2.01%)
Jul 25, 2005 7.187 7.228 7.105 7.118 159,575 -0.06(-0.87%)
Jul 22, 2005 7.089 7.199 7.015 7.181 327,805 +0.11(+1.55%)
Jul 21, 2005 7.271 7.271 7.042 7.072 261,115 -0.20(-2.72%)
Jul 20, 2005 7.150 7.293 7.101 7.269 181,486 +0.11(+1.50%)
Jul 19, 2005 7.189 7.293 7.152 7.162 355,514 -0.01(-0.14%)
Jul 18, 2005 7.093 7.218 7.083 7.171 446,628 +0.07(+0.94%)
Jul 15, 2005 6.972 7.130 6.972 7.105 307,727 +0.08(+1.09%)
Jul 14, 2005 7.040 7.068 6.856 7.029 342,598 +0.02(+0.22%)
Jul 13, 2005 7.087 7.162 6.941 7.013 301,619 -0.07(-0.99%)
Jul 12, 2005 7.154 7.154 7.029 7.083 190,099 -0.04(-0.49%)
Jul 11, 2005 7.062 7.250 7.044 7.118 367,718 +0.07(+0.94%)
Jul 08, 2005 7.050 7.054 6.854 7.052 349,383 +0.02(+0.25%)
Jul 07, 2005 6.972 7.066 6.845 7.034 358,879 +0.00(+0.03%)
Jul 06, 2005 7.113 7.130 6.972 7.032 355,261 -0.08(-1.13%)
Jul 05, 2005 6.872 7.156 6.847 7.113 992,775 +0.22(+3.15%)
Jul 01, 2005 6.786 6.927 6.782 6.896 498,305 +0.10(+1.47%)
Jun 30, 2005 6.845 6.845 6.786 6.796 1,269,632 +0.00(+0.00%)
Jun 29, 2005 6.960 6.980 6.796 6.796 2,467,140 -0.07(-1.00%)
Jun 28, 2005 6.600 6.942 6.600 6.864 686,692 +0.26(+3.97%)
Jun 27, 2005 6.559 6.628 6.493 6.602 464,091 +0.04(+0.66%)
Jun 24, 2005 6.444 6.569 6.307 6.559 2,381,073 +0.09(+1.42%)
Jun 23, 2005 6.428 6.604 6.428 6.467 260,200 -0.01(-0.15%)
Jun 22, 2005 6.532 6.610 6.391 6.477 346,783 -0.02(-0.36%)
Jun 21, 2005 6.418 6.571 6.405 6.501 170,016 +0.09(+1.40%)
Jun 20, 2005 6.301 6.440 6.225 6.411 217,257 +0.11(+1.74%)
Jun 17, 2005 6.323 6.334 6.131 6.301 522,553 +0.03(+0.47%)
Jun 16, 2005 6.289 6.368 6.223 6.272 382,598 -0.02(-0.28%)
Jun 15, 2005 6.549 6.551 6.190 6.289 760,591 -0.41(-6.13%)
Jun 14, 2005 6.755 6.763 6.555 6.700 165,284 -0.01(-0.20%)
Jun 13, 2005 6.405 6.784 6.405 6.714 271,725 +0.27(+4.25%)
Jun 10, 2005 6.424 6.465 6.391 6.440 156,642 +0.04(+0.64%)
Jun 09, 2005 6.278 6.471 6.162 6.399 577,740 +0.04(+0.71%)
Jun 08, 2005 6.268 6.395 6.254 6.354 132,448 +0.09(+1.40%)
Jun 07, 2005 6.414 6.424 6.105 6.266 205,616 -0.10(-1.57%)
Jun 06, 2005 6.158 6.485 6.158 6.366 291,348 +0.19(+3.01%)
Jun 03, 2005 6.102 6.238 6.084 6.180 301,521 +0.00(+0.06%)
Jun 02, 2005 6.002 6.180 5.984 6.176 141,915 +0.11(+1.77%)
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.