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 (%)
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%)
Oct 01, 2009 8.205 8.267 7.855 7.862 750,284 -0.40(-4.80%)
Sep 30, 2009 8.290 8.422 7.932 8.259 838,739 -0.05(-0.65%)
Sep 29, 2009 8.049 8.345 8.034 8.313 602,200 +0.25(+3.09%)
Sep 28, 2009 8.259 8.321 8.034 8.065 1,110,836 -0.20(-2.45%)
Sep 25, 2009 8.313 8.337 8.174 8.267 394,844 -0.05(-0.65%)
Sep 24, 2009 8.383 8.407 8.259 8.321 1,067,671 -0.01(-0.09%)
Sep 23, 2009 8.516 8.593 8.313 8.329 805,286 -0.20(-2.37%)
Sep 22, 2009 8.741 8.741 8.500 8.531 477,914 -0.18(-2.05%)
Sep 21, 2009 8.772 8.889 8.679 8.710 572,092 -0.08(-0.88%)
Sep 18, 2009 8.873 8.912 8.702 8.788 1,313,816 -0.07(-0.79%)
Sep 17, 2009 8.982 9.060 8.578 8.858 1,099,134 -0.11(-1.21%)
Sep 16, 2009 8.819 9.138 8.788 8.967 881,125 +0.19(+2.22%)
Sep 15, 2009 8.562 8.803 8.562 8.772 654,656 +0.21(+2.45%)
Sep 14, 2009 8.135 8.562 8.088 8.562 1,187,077 +0.36(+4.36%)
Sep 11, 2009 8.368 8.461 8.127 8.205 646,368 -0.17(-2.04%)
Sep 10, 2009 8.290 8.399 8.205 8.376 874,686 +0.05(+0.65%)
Sep 09, 2009 8.212 8.376 8.166 8.321 421,902 +0.12(+1.52%)
Sep 08, 2009 8.142 8.220 8.088 8.197 623,510 +0.15(+1.84%)
Sep 04, 2009 7.971 8.072 7.917 8.049 632,469 +0.07(+0.88%)
Sep 03, 2009 7.855 7.979 7.785 7.979 615,528 +0.14(+1.79%)
Sep 02, 2009 7.886 7.932 7.831 7.839 768,406 -0.04(-0.49%)
Sep 01, 2009 7.932 8.010 7.777 7.878 1,130,459 -0.05(-0.59%)
Aug 31, 2009 7.971 7.987 7.909 7.925 876,868 -0.08(-0.97%)
Aug 28, 2009 8.041 8.080 7.925 8.002 1,147,973 +0.00(+0.00%)
Aug 27, 2009 7.995 8.026 7.831 8.002 936,544 -0.01(-0.10%)
Aug 26, 2009 8.174 8.243 8.002 8.010 785,525 -0.15(-1.81%)
Aug 25, 2009 8.251 8.290 8.135 8.158 724,004 -0.04(-0.47%)
Aug 24, 2009 8.500 8.523 8.142 8.197 628,306 -0.27(-3.21%)
Aug 21, 2009 8.453 8.570 8.360 8.469 816,195 +0.12(+1.40%)
Aug 20, 2009 8.010 8.368 7.894 8.352 847,421 +0.35(+4.37%)
Aug 19, 2009 7.987 8.065 7.855 8.002 396,717 -0.04(-0.48%)
Aug 18, 2009 7.964 8.049 7.761 8.041 572,960 +0.13(+1.67%)
Aug 17, 2009 7.940 8.010 7.722 7.909 885,088 -0.12(-1.55%)
Aug 14, 2009 8.174 8.181 7.971 8.034 1,148,060 -0.12(-1.53%)
Aug 13, 2009 7.932 8.166 7.621 8.158 933,745 +0.29(+3.66%)
Aug 12, 2009 7.769 8.026 7.582 7.870 2,428,393 -0.27(-3.34%)
Aug 11, 2009 8.197 8.251 8.072 8.142 473,793 -0.06(-0.76%)
Aug 10, 2009 8.096 8.236 8.096 8.205 984,098 +0.05(+0.67%)
Aug 07, 2009 8.345 8.446 8.111 8.150 1,561,529 -0.06(-0.76%)
Aug 06, 2009 8.523 8.523 8.158 8.212 1,129,327 -0.26(-3.03%)
Aug 05, 2009 8.578 8.632 8.407 8.469 596,551 -0.08(-0.91%)
Aug 04, 2009 8.710 8.943 8.337 8.547 2,321,634 -0.60(-6.55%)
Aug 03, 2009 8.671 9.208 8.547 9.146 1,954,405 +0.49(+5.66%)
Jul 31, 2009 8.500 8.733 8.438 8.656 2,047,804 +0.16(+1.83%)
Jul 30, 2009 8.555 8.632 8.430 8.500 961,919 +0.05(+0.55%)
Jul 29, 2009 8.555 8.632 8.407 8.453 968,121 -0.13(-1.54%)
Jul 28, 2009 8.547 8.796 8.321 8.586 616,765 +0.03(+0.36%)
Jul 27, 2009 8.508 8.555 8.430 8.555 475,741 +0.03(+0.36%)
Jul 24, 2009 8.438 8.687 8.415 8.523 1,101,330 -0.06(-0.72%)
Jul 23, 2009 8.469 8.663 8.360 8.586 663,877 +0.07(+0.82%)
Jul 22, 2009 8.562 8.835 8.500 8.516 924,504 -0.11(-1.26%)
Jul 21, 2009 8.702 8.749 8.508 8.625 1,120,592 -0.02(-0.18%)
Jul 20, 2009 8.399 8.718 8.306 8.640 1,801,682 -0.25(-2.80%)
Jul 17, 2009 9.021 9.045 8.788 8.889 505,062 -0.11(-1.21%)
Jul 16, 2009 9.013 9.052 8.788 8.998 919,199 -0.05(-0.60%)
Jul 15, 2009 8.749 9.091 8.555 9.052 1,492,765 +0.42(+4.86%)
Jul 14, 2009 8.407 8.640 8.337 8.632 455,735 +0.20(+2.40%)
Jul 13, 2009 8.345 8.485 8.018 8.430 583,099 +0.26(+3.24%)
Jul 10, 2009 8.026 8.345 8.010 8.166 620,426 +0.13(+1.65%)
Jul 09, 2009 8.041 8.080 7.824 8.034 509,889 +0.07(+0.88%)
Jul 08, 2009 8.002 8.127 7.800 7.964 924,238 +0.02(+0.29%)
Jul 07, 2009 8.228 8.329 7.847 7.940 999,586 -0.26(-3.13%)
Jul 06, 2009 8.329 8.360 8.111 8.197 529,083 -0.13(-1.59%)
Jul 02, 2009 8.617 8.803 8.267 8.329 629,661 -0.40(-4.63%)
Jul 01, 2009 8.531 8.897 8.508 8.733 849,919 +0.25(+2.93%)
Jun 30, 2009 8.617 8.741 8.438 8.485 849,882 -0.10(-1.18%)
Jun 29, 2009 8.656 8.827 8.407 8.586 374,416 -0.12(-1.34%)
Jun 26, 2009 8.523 8.718 8.446 8.702 1,059,717 +0.16(+1.91%)
Jun 25, 2009 8.531 8.640 8.212 8.539 741,896 +0.23(+2.81%)
Jun 24, 2009 8.026 8.453 8.026 8.306 476,619 +0.00(+0.00%)
Jun 23, 2009 8.485 8.555 8.267 8.306 466,020 -0.10(-1.20%)
Jun 22, 2009 8.648 8.648 8.329 8.407 639,353 -0.27(-3.14%)
Jun 19, 2009 8.656 8.873 8.376 8.679 1,254,258 +0.16(+1.92%)
Jun 18, 2009 8.415 8.541 8.360 8.516 998,582 +0.10(+1.20%)
Jun 17, 2009 8.290 8.741 7.975 8.415 855,072 +0.16(+1.88%)
Jun 16, 2009 8.422 8.422 8.072 8.259 1,304,680 -0.06(-0.75%)
Jun 15, 2009 8.586 8.586 8.251 8.321 1,191,063 -0.41(-4.72%)
Jun 12, 2009 8.516 8.741 8.440 8.733 836,621 +0.20(+2.37%)
Jun 11, 2009 8.889 9.013 8.531 8.531 496,394 -0.37(-4.19%)
Jun 10, 2009 9.394 9.480 8.586 8.905 1,078,978 -0.40(-4.26%)
Jun 09, 2009 9.286 9.433 9.254 9.301 241,868 +0.06(+0.67%)
Jun 08, 2009 9.270 9.620 9.146 9.239 649,886 -0.33(-3.49%)
Jun 05, 2009 9.853 9.916 9.527 9.573 571,958 -0.17(-1.76%)
Jun 04, 2009 9.776 9.846 9.527 9.744 982,825 -0.03(-0.32%)
Jun 03, 2009 9.589 9.791 9.488 9.776 746,717 +0.09(+0.96%)
Jun 02, 2009 9.480 9.752 9.262 9.682 825,007 +0.24(+2.55%)
Jun 01, 2009 9.169 9.589 9.122 9.441 1,164,386 +0.40(+4.39%)
May 29, 2009 8.920 9.138 8.803 9.045 686,961 +0.12(+1.31%)
May 28, 2009 9.130 9.275 8.741 8.928 625,751 -0.13(-1.46%)
May 27, 2009 9.021 9.200 8.819 9.060 825,235 +0.02(+0.17%)
May 26, 2009 8.360 9.083 8.360 9.045 882,553 +0.59(+6.99%)
May 22, 2009 8.632 8.702 8.352 8.453 868,627 -0.29(-3.29%)
May 21, 2009 8.765 8.866 8.555 8.741 947,190 -0.17(-1.92%)
May 20, 2009 8.632 9.068 8.586 8.912 1,556,157 +0.36(+4.18%)
May 19, 2009 8.648 8.733 8.407 8.555 1,219,680 -0.02(-0.27%)
May 18, 2009 8.174 8.593 8.174 8.578 1,087,078 +0.40(+4.95%)
May 15, 2009 8.158 8.368 8.065 8.174 749,486 +0.01(+0.10%)
May 14, 2009 7.754 8.376 7.730 8.166 1,498,832 +0.45(+5.85%)
May 13, 2009 8.080 8.111 7.660 7.715 1,322,207 -0.43(-5.25%)
May 12, 2009 8.663 8.687 7.979 8.142 1,288,405 -0.45(-5.25%)
May 11, 2009 8.485 8.811 8.243 8.593 2,050,365 +0.16(+1.84%)
May 08, 2009 8.718 8.866 8.119 8.438 1,757,722 -0.25(-2.86%)
May 07, 2009 9.293 9.376 8.648 8.687 1,130,631 -0.47(-5.18%)
May 06, 2009 9.332 9.488 8.943 9.161 1,502,546 -0.19(-2.00%)
May 05, 2009 8.866 9.371 8.718 9.348 1,941,794 +0.66(+7.61%)
May 04, 2009 8.687 8.873 8.547 8.687 1,309,500 +0.09(+1.09%)
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.