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

Texas Roadhouse Inc (NQ: TXRH )

191.12 -2.83 (-1.46%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 11.78 12.04 11.70 11.80 1,623,393 +0.08(+0.68%)
Apr 29, 2008 11.12 11.96 11.07 11.72 3,639,088 +1.29(+12.37%)
Apr 28, 2008 10.38 10.98 10.38 10.43 1,499,458 -0.03(-0.29%)
Apr 25, 2008 10.35 10.52 10.07 10.46 1,088,539 +0.08(+0.77%)
Apr 24, 2008 10.00 10.51 10.00 10.38 1,473,311 +0.39(+3.90%)
Apr 23, 2008 10.02 10.11 9.850 9.990 701,786 +0.02(+0.20%)
Apr 22, 2008 10.05 10.16 9.830 9.970 834,175 -0.15(-1.48%)
Apr 21, 2008 9.970 10.17 9.810 10.12 444,799 +0.09(+0.90%)
Apr 18, 2008 9.940 10.15 9.890 10.03 421,315 +0.31(+3.19%)
Apr 17, 2008 9.900 9.920 9.690 9.720 304,173 -0.23(-2.31%)
Apr 16, 2008 9.750 10.07 9.750 9.950 742,934 +0.31(+3.22%)
Apr 15, 2008 9.630 9.680 9.410 9.640 771,280 +0.06(+0.63%)
Apr 14, 2008 9.770 10.09 9.490 9.580 563,207 -0.21(-2.15%)
Apr 11, 2008 10.12 10.14 9.760 9.790 618,062 -0.41(-4.02%)
Apr 10, 2008 9.900 10.40 9.880 10.20 1,014,976 +0.32(+3.24%)
Apr 09, 2008 10.13 10.28 9.720 9.880 801,957 -0.26(-2.56%)
Apr 08, 2008 10.08 10.25 10.08 10.14 797,568 -0.04(-0.39%)
Apr 07, 2008 10.58 10.65 10.16 10.18 693,139 -0.36(-3.42%)
Apr 04, 2008 10.83 10.83 10.47 10.54 586,836 -0.26(-2.41%)
Apr 03, 2008 10.71 10.86 10.39 10.80 681,455 -0.04(-0.37%)
Apr 02, 2008 10.47 10.86 10.27 10.84 1,451,805 +0.34(+3.24%)
Apr 01, 2008 9.970 10.56 9.800 10.50 1,268,400 +0.70(+7.14%)
Mar 31, 2008 9.800 9.910 9.540 9.800 1,217,488 +0.15(+1.55%)
Mar 28, 2008 9.700 10.14 9.610 9.650 906,477 -0.45(-4.46%)
Mar 27, 2008 10.52 10.55 10.10 10.10 679,827 -0.37(-3.53%)
Mar 26, 2008 10.77 10.77 10.35 10.47 643,220 -0.40(-3.68%)
Mar 25, 2008 10.93 11.05 10.56 10.87 1,061,194 -0.03(-0.28%)
Mar 24, 2008 10.48 11.08 10.43 10.90 1,815,957 +0.45(+4.31%)
Mar 21, 2008 10.05 10.84 10.01 10.45 2,370,305 +0.00(+0.00%)
Mar 20, 2008 10.05 10.84 10.01 10.45 2,370,305 +0.56(+5.66%)
Mar 19, 2008 10.03 10.19 9.840 9.890 913,698 -0.04(-0.40%)
Mar 18, 2008 9.790 10.00 9.650 9.930 902,393 +0.35(+3.65%)
Mar 17, 2008 9.250 9.740 9.110 9.580 1,347,679 +0.03(+0.31%)
Mar 14, 2008 9.720 9.860 9.350 9.550 992,370 -0.17(-1.75%)
Mar 13, 2008 9.250 9.720 9.090 9.720 947,213 +0.45(+4.85%)
Mar 12, 2008 9.220 9.630 9.040 9.270 762,657 +0.07(+0.76%)
Mar 11, 2008 9.310 9.350 9.000 9.200 779,167 +0.14(+1.55%)
Mar 10, 2008 9.160 9.360 9.010 9.060 552,424 -0.09(-0.98%)
Mar 07, 2008 9.080 9.360 9.075 9.150 787,256 -0.08(-0.87%)
Mar 06, 2008 9.570 9.570 9.040 9.230 1,057,556 -0.41(-4.25%)
Mar 05, 2008 9.240 9.750 9.230 9.640 1,362,328 +0.43(+4.67%)
Mar 04, 2008 9.250 9.360 9.130 9.210 798,748 -0.14(-1.50%)
Mar 03, 2008 9.300 9.500 9.130 9.350 1,254,849 +0.05(+0.54%)
Feb 29, 2008 9.260 9.460 9.250 9.300 1,198,597 -0.09(-0.96%)
Feb 28, 2008 9.570 9.570 9.250 9.390 1,346,830 -0.06(-0.63%)
Feb 27, 2008 9.810 9.940 9.350 9.450 1,586,666 -0.37(-3.77%)
Feb 26, 2008 9.500 10.02 9.500 9.820 1,403,276 +0.25(+2.61%)
Feb 25, 2008 9.680 9.740 9.440 9.570 1,419,780 -0.17(-1.75%)
Feb 22, 2008 9.570 9.770 9.450 9.740 1,481,068 +0.10(+1.04%)
Feb 21, 2008 10.06 10.08 9.570 9.640 1,676,374 -0.32(-3.21%)
Feb 20, 2008 9.740 10.36 9.250 9.960 5,661,730 -0.71(-6.65%)
Feb 19, 2008 11.28 11.50 10.25 10.67 1,974,009 -0.47(-4.22%)
Feb 18, 2008 11.05 11.19 10.92 11.14 594,592 +0.00(+0.00%)
Feb 15, 2008 11.05 11.19 10.92 11.14 594,592 +0.01(+0.09%)
Feb 14, 2008 11.75 11.75 10.97 11.13 707,521 -0.61(-5.20%)
Feb 13, 2008 11.36 11.76 11.32 11.74 968,445 +0.51(+4.54%)
Feb 12, 2008 11.12 11.32 11.05 11.23 854,777 +0.16(+1.45%)
Feb 11, 2008 10.70 11.14 10.45 11.07 1,382,876 +0.51(+4.83%)
Feb 08, 2008 11.13 11.16 10.50 10.56 1,203,887 -0.72(-6.38%)
Feb 07, 2008 10.77 11.39 10.36 11.28 1,325,016 +0.43(+3.96%)
Feb 06, 2008 11.56 11.57 10.77 10.85 1,185,422 -0.63(-5.49%)
Feb 05, 2008 11.87 12.10 11.48 11.48 673,738 -0.61(-5.05%)
Feb 04, 2008 12.15 12.28 11.98 12.09 862,014 -0.11(-0.90%)
Feb 01, 2008 12.10 12.39 11.87 12.20 674,307 +0.13(+1.08%)
Jan 31, 2008 11.55 12.25 11.35 12.07 1,054,133 +0.30(+2.55%)
Jan 30, 2008 11.69 12.10 11.60 11.77 1,690,577 -0.02(-0.17%)
Jan 29, 2008 11.20 11.89 11.14 11.79 1,985,798 +0.68(+6.12%)
Jan 28, 2008 10.90 11.14 10.54 11.11 453,235 +0.21(+1.93%)
Jan 25, 2008 10.99 11.35 10.72 10.90 1,293,256 +0.08(+0.74%)
Jan 24, 2008 11.05 11.06 10.43 10.82 1,496,313 -0.21(-1.90%)
Jan 23, 2008 9.350 11.13 9.210 11.03 2,313,396 +1.48(+15.50%)
Jan 22, 2008 9.000 9.900 8.960 9.550 1,071,360 +0.22(+2.36%)
Jan 21, 2008 9.780 9.890 9.180 9.330 1,047,456 +0.00(+0.00%)
Jan 18, 2008 9.780 9.890 9.180 9.330 1,047,456 -0.41(-4.21%)
Jan 17, 2008 9.320 10.08 9.210 9.740 1,921,528 +0.49(+5.30%)
Jan 16, 2008 9.340 9.620 9.250 9.250 1,412,893 -0.14(-1.49%)
Jan 15, 2008 9.640 9.670 9.200 9.390 1,139,258 -0.31(-3.20%)
Jan 14, 2008 9.850 9.870 9.340 9.700 1,410,129 -0.07(-0.72%)
Jan 11, 2008 10.07 10.09 9.730 9.770 759,511 -0.40(-3.93%)
Jan 10, 2008 10.13 10.54 10.02 10.17 898,293 -0.06(-0.59%)
Jan 09, 2008 10.10 10.35 10.03 10.23 957,645 +0.08(+0.79%)
Jan 08, 2008 10.56 10.58 10.10 10.15 827,731 -0.38(-3.61%)
Jan 07, 2008 10.32 10.78 10.29 10.53 1,043,036 +0.21(+2.03%)
Jan 04, 2008 10.04 10.50 9.765 10.32 1,332,188 +0.06(+0.58%)
Jan 03, 2008 10.62 10.72 10.26 10.26 791,519 -0.37(-3.48%)
Jan 02, 2008 11.05 11.10 10.43 10.63 904,138 -0.43(-3.89%)
Jan 01, 2008 11.00 11.06 10.85 11.06 629,242 +0.00(+0.00%)
Dec 31, 2007 11.00 11.06 10.85 11.06 629,242 +0.05(+0.45%)
Dec 28, 2007 10.99 11.10 10.86 11.01 506,827 +0.09(+0.82%)
Dec 27, 2007 11.34 11.34 10.88 10.92 568,801 -0.27(-2.41%)
Dec 26, 2007 11.29 11.31 11.15 11.19 487,931 -0.13(-1.15%)
Dec 24, 2007 11.06 11.32 10.94 11.32 360,147 +0.29(+2.63%)
Dec 21, 2007 11.65 11.65 10.77 11.03 2,121,886 -0.44(-3.84%)
Dec 20, 2007 12.04 12.07 11.36 11.47 1,563,023 -0.42(-3.53%)
Dec 19, 2007 12.30 12.31 11.82 11.89 1,757,207 -0.62(-4.96%)
Dec 18, 2007 12.24 12.61 12.17 12.51 753,271 +0.36(+2.96%)
Dec 17, 2007 12.11 12.49 12.04 12.15 572,749 -0.04(-0.33%)
Dec 14, 2007 12.40 12.40 11.94 12.19 820,909 -0.29(-2.32%)
Dec 13, 2007 12.75 12.85 12.41 12.48 550,242 -0.41(-3.18%)
Dec 12, 2007 13.46 13.49 12.67 12.89 623,018 -0.21(-1.60%)
Dec 11, 2007 13.11 13.60 12.85 13.10 743,510 -0.08(-0.61%)
Dec 10, 2007 13.00 13.25 12.76 13.18 615,157 +0.34(+2.65%)
Dec 07, 2007 12.81 13.00 12.75 12.84 783,087 +0.09(+0.71%)
Dec 06, 2007 12.38 12.83 12.19 12.75 595,563 +0.32(+2.57%)
Dec 05, 2007 12.31 12.73 12.07 12.43 781,117 +0.45(+3.76%)
Dec 04, 2007 12.25 12.37 11.87 11.98 750,101 -0.43(-3.46%)
Dec 03, 2007 12.61 12.66 12.30 12.41 629,353 -0.18(-1.43%)
Nov 30, 2007 13.11 13.41 12.53 12.59 825,817 -0.42(-3.23%)
Nov 29, 2007 12.65 13.05 12.29 13.01 623,460 +0.32(+2.52%)
Nov 28, 2007 12.16 12.87 12.15 12.69 1,061,836 +0.71(+5.93%)
Nov 27, 2007 12.15 12.43 11.86 11.98 529,784 -0.14(-1.16%)
Nov 26, 2007 12.29 12.49 12.07 12.12 514,463 -0.19(-1.54%)
Nov 23, 2007 12.14 12.45 12.00 12.31 154,088 +0.29(+2.41%)
Nov 21, 2007 11.94 12.35 11.80 12.02 614,225 +0.02(+0.17%)
Nov 20, 2007 12.15 12.22 11.70 12.00 704,463 -0.11(-0.91%)
Nov 19, 2007 12.14 12.20 11.90 12.11 977,790 -0.17(-1.38%)
Nov 16, 2007 11.95 12.45 11.92 12.28 556,220 +0.38(+3.19%)
Nov 15, 2007 11.76 12.08 11.75 11.90 286,417 +0.07(+0.59%)
Nov 14, 2007 12.25 12.33 11.80 11.83 421,731 -0.36(-2.95%)
Nov 13, 2007 11.89 12.27 11.89 12.19 768,818 +0.36(+3.04%)
Nov 12, 2007 11.83 12.30 11.74 11.83 625,126 -0.03(-0.25%)
Nov 09, 2007 11.84 12.07 11.69 11.86 444,709 -0.17(-1.41%)
Nov 08, 2007 11.88 12.06 11.67 12.03 660,884 +0.22(+1.86%)
Nov 07, 2007 12.29 12.39 11.80 11.81 595,502 -0.68(-5.44%)
Nov 06, 2007 11.99 12.50 11.99 12.49 618,853 +0.52(+4.34%)
Nov 05, 2007 12.06 12.08 11.80 11.97 760,755 -0.21(-1.72%)
Nov 02, 2007 12.10 12.20 11.67 12.18 783,830 +0.25(+2.10%)
Nov 01, 2007 12.49 12.49 11.85 11.93 999,061 -0.74(-5.84%)
Oct 31, 2007 12.45 12.78 12.29 12.67 1,046,314 +0.21(+1.69%)
Oct 30, 2007 12.10 12.48 11.34 12.46 4,494,229 +1.68(+15.58%)
Oct 29, 2007 11.13 11.24 10.72 10.78 855,709 -0.19(-1.73%)
Oct 26, 2007 11.19 11.35 10.92 10.97 716,866 -0.04(-0.36%)
Oct 25, 2007 11.42 11.45 10.95 11.01 606,232 -0.39(-3.42%)
Oct 24, 2007 11.55 11.62 10.94 11.40 960,384 -0.26(-2.23%)
Oct 23, 2007 11.84 11.88 11.50 11.66 490,667 -0.04(-0.34%)
Oct 22, 2007 11.20 11.88 11.10 11.70 661,400 +0.45(+4.00%)
Oct 19, 2007 11.38 11.43 11.23 11.25 673,689 -0.15(-1.32%)
Oct 18, 2007 11.17 11.46 11.00 11.40 837,082 +0.19(+1.69%)
Oct 17, 2007 10.92 11.40 10.92 11.21 778,836 +0.36(+3.32%)
Oct 16, 2007 10.67 11.07 10.51 10.85 523,973 +0.21(+1.97%)
Oct 15, 2007 11.17 11.21 10.57 10.64 930,209 -0.55(-4.92%)
Oct 12, 2007 10.90 11.34 10.83 11.19 886,671 +0.28(+2.57%)
Oct 11, 2007 11.55 11.60 10.80 10.91 1,211,720 -0.59(-5.13%)
Oct 10, 2007 11.50 11.55 11.45 11.50 370,257 -0.03(-0.26%)
Oct 09, 2007 11.58 11.70 11.41 11.53 582,311 -0.02(-0.17%)
Oct 08, 2007 11.89 11.93 11.53 11.55 597,148 -0.39(-3.27%)
Oct 05, 2007 12.10 12.10 11.72 11.94 1,072,046 -0.04(-0.33%)
Oct 04, 2007 11.85 12.12 11.85 11.98 398,470 +0.17(+1.44%)
Oct 03, 2007 11.85 12.04 11.76 11.81 626,524 -0.18(-1.50%)
Oct 02, 2007 12.10 12.20 11.78 11.99 608,756 -0.07(-0.58%)
Oct 01, 2007 11.71 12.12 11.70 12.06 458,321 +0.36(+3.08%)
Sep 28, 2007 11.98 12.10 11.65 11.70 469,771 -0.31(-2.58%)
Sep 27, 2007 11.99 12.08 11.83 12.01 196,124 +0.10(+0.84%)
Sep 26, 2007 11.73 12.00 11.73 11.91 531,079 +0.26(+2.23%)
Sep 25, 2007 12.17 12.17 11.58 11.65 1,063,552 -0.57(-4.66%)
Sep 24, 2007 12.27 12.52 12.15 12.22 504,040 -0.03(-0.24%)
Sep 21, 2007 12.21 12.44 11.93 12.25 499,712 +0.15(+1.24%)
Sep 20, 2007 12.57 12.57 12.07 12.10 409,808 -0.49(-3.89%)
Sep 19, 2007 12.29 12.92 12.22 12.59 543,577 +0.38(+3.11%)
Sep 18, 2007 11.70 12.29 11.48 12.21 859,897 +0.59(+5.08%)
Sep 17, 2007 11.95 12.06 11.60 11.62 557,486 -0.38(-3.17%)
Sep 14, 2007 11.99 12.12 11.90 12.00 428,939 -0.09(-0.74%)
Sep 13, 2007 12.11 12.32 11.97 12.09 289,719 +0.07(+0.58%)
Sep 12, 2007 12.21 12.25 11.98 12.02 258,736 -0.21(-1.72%)
Sep 11, 2007 12.07 12.25 11.96 12.23 456,063 +0.23(+1.92%)
Sep 10, 2007 12.23 12.42 11.89 12.00 787,132 -0.18(-1.48%)
Sep 07, 2007 12.35 12.55 12.18 12.18 454,047 -0.37(-2.95%)
Sep 06, 2007 12.72 12.83 12.49 12.55 480,013 -0.14(-1.10%)
Sep 05, 2007 12.77 12.91 12.61 12.69 512,563 -0.21(-1.63%)
Sep 04, 2007 12.76 12.97 12.47 12.90 643,120 +0.09(+0.70%)
Aug 31, 2007 12.52 12.88 12.38 12.81 579,146 +0.35(+2.81%)
Aug 30, 2007 12.50 12.61 12.35 12.46 469,787 -0.13(-1.03%)
Aug 29, 2007 12.49 12.70 12.39 12.59 396,011 +0.16(+1.29%)
Aug 28, 2007 12.64 12.75 12.35 12.43 645,886 -0.28(-2.20%)
Aug 27, 2007 12.85 12.92 12.68 12.71 258,399 -0.16(-1.24%)
Aug 24, 2007 12.91 13.08 12.75 12.87 498,194 -0.02(-0.16%)
Aug 23, 2007 13.22 13.36 12.80 12.89 677,619 -0.33(-2.50%)
Aug 22, 2007 13.35 13.55 13.19 13.22 759,277 +0.02(+0.15%)
Aug 21, 2007 13.49 13.59 13.15 13.20 423,855 -0.31(-2.29%)
Aug 20, 2007 13.80 13.94 13.42 13.51 592,070 -0.26(-1.89%)
Aug 17, 2007 13.75 14.00 13.17 13.77 1,196,191 +0.51(+3.85%)
Aug 16, 2007 12.14 13.34 12.14 13.26 1,082,611 +1.03(+8.42%)
Aug 15, 2007 12.12 12.41 12.12 12.23 661,111 +0.08(+0.66%)
Aug 14, 2007 12.45 12.53 12.04 12.15 966,005 -0.29(-2.33%)
Aug 13, 2007 13.10 13.45 12.35 12.44 1,123,000 -0.53(-4.09%)
Aug 10, 2007 12.91 13.52 12.67 12.97 986,690 -0.13(-0.99%)
Aug 09, 2007 12.44 13.49 12.32 13.10 1,868,703 +0.63(+5.05%)
Aug 08, 2007 12.29 13.51 12.29 12.47 2,403,061 +0.22(+1.80%)
Aug 07, 2007 12.31 12.54 12.00 12.25 1,649,214 -0.17(-1.37%)
Aug 06, 2007 11.71 12.52 11.47 12.42 1,405,933 +0.72(+6.15%)
Aug 03, 2007 11.75 11.93 11.67 11.70 843,354 -0.17(-1.43%)
Aug 02, 2007 11.70 11.90 11.57 11.87 883,795 +0.17(+1.45%)
Aug 01, 2007 11.80 11.86 11.59 11.70 1,387,476 -0.17(-1.43%)
Jul 31, 2007 12.46 12.50 11.81 11.87 3,601,575 -0.69(-5.49%)
Jul 30, 2007 12.78 12.82 12.55 12.56 2,048,298 -0.27(-2.10%)
Jul 27, 2007 12.86 13.15 12.58 12.83 1,016,128 -0.10(-0.77%)
Jul 26, 2007 12.95 13.13 12.80 12.93 1,539,116 -0.05(-0.39%)
Jul 25, 2007 12.97 13.07 12.90 12.98 1,322,735 +0.03(+0.23%)
Jul 24, 2007 12.97 13.03 12.87 12.95 640,757 -0.12(-0.92%)
Jul 23, 2007 12.99 13.23 12.89 13.07 471,799 +0.29(+2.27%)
Jul 20, 2007 12.97 13.21 12.73 12.78 934,386 -0.23(-1.77%)
Jul 19, 2007 13.30 13.30 12.98 13.01 520,339 -0.29(-2.18%)
Jul 18, 2007 13.20 13.44 13.00 13.30 548,558 +0.05(+0.38%)
Jul 17, 2007 13.63 13.68 13.17 13.25 839,979 -0.38(-2.79%)
Jul 16, 2007 13.80 13.80 13.46 13.63 513,987 -0.22(-1.59%)
Jul 13, 2007 13.77 13.87 13.42 13.85 1,019,894 +0.06(+0.44%)
Jul 12, 2007 13.70 13.89 13.56 13.79 2,445,495 +0.16(+1.17%)
Jul 11, 2007 13.25 13.84 13.07 13.63 1,815,636 +0.28(+2.10%)
Jul 10, 2007 13.06 13.40 12.95 13.35 1,437,140 +0.14(+1.06%)
Jul 09, 2007 13.41 13.48 13.00 13.21 1,795,216 -0.19(-1.42%)
Jul 06, 2007 12.56 13.46 12.52 13.40 1,458,855 +0.84(+6.69%)
Jul 05, 2007 12.80 12.80 12.51 12.56 1,356,486 -0.22(-1.72%)
Jul 03, 2007 13.02 13.15 12.71 12.78 780,050 -0.03(-0.23%)
Jul 02, 2007 12.81 12.99 12.66 12.81 452,059 +0.02(+0.16%)
Jun 29, 2007 13.26 13.32 12.67 12.79 792,546 -0.45(-3.40%)
Jun 28, 2007 13.22 13.47 13.14 13.24 1,592,577 -0.13(-0.97%)
Jun 27, 2007 12.50 13.37 12.35 13.37 1,716,515 +0.72(+5.69%)
Jun 26, 2007 12.61 12.71 12.54 12.65 819,639 +0.05(+0.40%)
Jun 25, 2007 12.55 12.73 12.50 12.60 816,019 +0.00(+0.00%)
Jun 22, 2007 12.73 12.73 12.52 12.60 806,322 -0.15(-1.18%)
Jun 21, 2007 12.91 12.95 12.52 12.75 761,390 -0.21(-1.62%)
Jun 20, 2007 13.42 13.47 12.92 12.96 1,036,800 -0.45(-3.36%)
Jun 19, 2007 13.64 13.67 13.38 13.41 803,100 -0.30(-2.19%)
Jun 18, 2007 13.71 13.78 13.59 13.71 1,239,500 -0.01(-0.07%)
Jun 15, 2007 13.92 13.92 13.44 13.72 1,584,800 +0.00(+0.00%)
Jun 14, 2007 13.52 13.82 13.44 13.72 733,400 +0.19(+1.40%)
Jun 13, 2007 13.18 13.63 13.13 13.53 856,100 +0.41(+3.13%)
Jun 12, 2007 13.38 13.41 12.95 13.12 966,400 -0.37(-2.74%)
Jun 11, 2007 13.39 13.56 13.29 13.49 488,721 +0.08(+0.60%)
Jun 08, 2007 13.34 13.57 13.23 13.41 568,958 +0.07(+0.52%)
Jun 07, 2007 13.86 13.91 13.27 13.34 874,147 -0.53(-3.82%)
Jun 06, 2007 14.17 14.18 13.68 13.87 674,373 -0.34(-2.39%)
Jun 05, 2007 14.34 14.35 14.09 14.21 543,848 -0.17(-1.18%)
Jun 04, 2007 13.97 14.41 13.97 14.38 808,888 +0.35(+2.49%)
Jun 01, 2007 13.94 14.20 13.88 14.03 944,653 +0.18(+1.30%)
May 31, 2007 14.18 14.18 13.80 13.85 860,054 -0.24(-1.70%)
May 30, 2007 14.31 14.41 13.97 14.09 1,669,948 +0.28(+2.03%)
May 29, 2007 13.89 14.07 13.60 13.81 1,378,947 -0.07(-0.50%)
May 25, 2007 13.72 13.97 13.65 13.88 810,395 +0.19(+1.39%)
May 24, 2007 14.10 14.35 13.65 13.69 1,032,061 -0.38(-2.70%)
May 23, 2007 14.11 14.30 14.03 14.07 1,023,083 +0.01(+0.07%)
May 22, 2007 14.16 14.21 13.91 14.06 743,644 -0.13(-0.92%)
May 21, 2007 14.09 14.35 13.96 14.19 744,701 +0.11(+0.78%)
May 18, 2007 13.95 14.11 13.85 14.08 588,430 +0.15(+1.08%)
May 17, 2007 14.17 14.24 13.82 13.93 736,674 -0.30(-2.11%)
May 16, 2007 14.27 14.46 14.02 14.23 725,676 -0.02(-0.14%)
May 15, 2007 14.82 14.82 14.24 14.25 1,096,882 -0.55(-3.72%)
May 14, 2007 15.11 15.11 14.79 14.80 624,573 -0.35(-2.31%)
May 11, 2007 15.08 15.20 15.05 15.15 551,040 +0.02(+0.13%)
May 10, 2007 15.36 15.48 15.12 15.13 473,977 -0.36(-2.32%)
May 09, 2007 15.40 15.50 15.25 15.49 869,585 -0.05(-0.32%)
May 08, 2007 15.50 15.62 15.39 15.54 6,310,147 -0.06(-0.38%)
May 07, 2007 15.50 15.65 15.48 15.60 669,946 +0.13(+0.84%)
May 04, 2007 15.64 15.72 15.24 15.47 808,365 -0.16(-1.02%)
May 03, 2007 15.96 16.00 15.60 15.63 2,541,211 +0.35(+2.29%)
May 02, 2007 15.00 15.50 14.95 15.28 1,581,520 +0.12(+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.