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

Texas Roadhouse Inc (NQ: TXRH )

170.03 -1.59 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 10.66 10.77 10.53 10.58 515,536 -0.08(-0.73%)
May 30, 2006 10.92 10.96 10.62 10.66 504,885 -0.39(-3.52%)
May 26, 2006 10.89 11.11 10.76 11.05 1,022,752 +0.21(+1.94%)
May 25, 2006 10.69 10.86 10.47 10.84 921,617 +0.26(+2.42%)
May 24, 2006 10.71 10.72 10.12 10.58 1,106,401 -0.16(-1.52%)
May 23, 2006 11.09 11.16 10.72 10.75 447,505 -0.30(-2.74%)
May 22, 2006 11.10 11.11 10.81 11.05 470,106 -0.07(-0.63%)
May 19, 2006 11.06 11.24 10.92 11.12 566,496 +0.07(+0.63%)
May 18, 2006 10.99 11.20 10.89 11.05 528,115 +0.04(+0.35%)
May 17, 2006 10.96 11.10 10.91 11.01 318,051 +0.00(+0.00%)
May 16, 2006 11.16 11.21 10.96 11.01 338,261 -0.12(-1.05%)
May 15, 2006 11.20 11.24 10.97 11.13 918,029 -0.16(-1.38%)
May 12, 2006 11.43 11.49 11.18 11.28 432,138 -0.21(-1.83%)
May 11, 2006 11.58 11.66 11.34 11.49 359,246 -0.13(-1.14%)
May 10, 2006 11.59 11.73 11.47 11.62 355,030 -0.01(-0.07%)
May 09, 2006 11.67 11.88 11.62 11.63 437,270 -0.09(-0.73%)
May 08, 2006 11.66 11.94 11.66 11.72 391,227 -0.02(-0.13%)
May 05, 2006 11.64 11.77 11.45 11.73 962,949 +0.23(+1.96%)
May 04, 2006 11.16 11.54 11.16 11.51 1,017,513 +0.31(+2.78%)
May 03, 2006 11.28 11.37 11.09 11.20 679,831 -0.15(-1.30%)
May 02, 2006 11.39 11.65 11.17 11.34 1,714,383 -0.21(-1.82%)
May 01, 2006 11.87 11.97 11.54 11.55 1,702,205 -0.19(-1.59%)
Apr 28, 2006 11.57 11.82 11.51 11.74 2,299,096 +0.00(+0.00%)
Apr 27, 2006 11.46 11.82 11.43 11.74 984,894 +0.19(+1.62%)
Apr 26, 2006 11.70 11.72 11.49 11.55 675,141 -0.14(-1.20%)
Apr 25, 2006 11.68 11.82 11.47 11.69 803,946 -0.04(-0.33%)
Apr 24, 2006 11.86 11.94 11.66 11.73 573,786 -0.19(-1.57%)
Apr 21, 2006 12.06 12.36 11.81 11.92 729,405 -0.29(-2.36%)
Apr 20, 2006 12.25 12.25 12.11 12.21 237,919 -0.02(-0.19%)
Apr 19, 2006 12.07 12.27 12.04 12.23 431,123 +0.14(+1.16%)
Apr 18, 2006 12.05 12.12 11.88 12.09 396,436 +0.04(+0.32%)
Apr 17, 2006 12.13 12.27 11.88 12.05 385,200 -0.10(-0.83%)
Apr 13, 2006 12.04 12.23 11.93 12.15 451,682 +0.10(+0.84%)
Apr 12, 2006 12.05 12.11 11.90 12.05 353,101 +0.00(+0.00%)
Apr 11, 2006 12.31 12.36 12.01 12.05 513,061 -0.28(-2.27%)
Apr 10, 2006 12.51 12.51 12.25 12.33 299,418 -0.17(-1.37%)
Apr 07, 2006 12.67 12.79 12.31 12.50 493,447 -0.13(-1.05%)
Apr 06, 2006 12.92 12.98 12.44 12.64 508,707 -0.21(-1.63%)
Apr 05, 2006 13.00 13.03 12.74 12.85 276,523 -0.18(-1.37%)
Apr 04, 2006 12.92 13.10 12.83 13.02 374,460 -0.01(-0.06%)
Apr 03, 2006 13.29 13.41 12.97 13.03 512,839 -0.26(-1.93%)
Mar 31, 2006 13.10 13.33 13.06 13.29 1,085,018 +0.22(+1.67%)
Mar 30, 2006 13.12 13.37 12.99 13.07 659,436 -0.03(-0.24%)
Mar 29, 2006 13.02 13.21 12.96 13.10 832,174 +0.12(+0.90%)
Mar 28, 2006 12.67 13.02 12.64 12.99 1,135,977 +0.38(+3.02%)
Mar 27, 2006 12.77 12.77 12.45 12.60 363,311 -0.16(-1.22%)
Mar 24, 2006 12.90 12.92 12.36 12.76 380,385 -0.15(-1.14%)
Mar 23, 2006 13.06 13.13 12.46 12.91 708,235 -0.23(-1.78%)
Mar 22, 2006 12.83 13.21 12.69 13.14 685,086 +0.35(+2.74%)
Mar 21, 2006 12.43 13.03 12.41 12.79 1,447,504 +0.37(+3.01%)
Mar 20, 2006 12.32 12.43 12.12 12.42 306,724 +0.16(+1.33%)
Mar 17, 2006 12.22 12.29 12.05 12.25 480,870 +0.07(+0.57%)
Mar 16, 2006 12.17 12.21 12.05 12.18 321,593 +0.07(+0.58%)
Mar 15, 2006 12.11 12.29 12.00 12.11 200,166 +0.02(+0.19%)
Mar 14, 2006 12.03 12.21 11.95 12.09 166,608 +0.04(+0.32%)
Mar 13, 2006 12.19 12.25 11.98 12.05 337,598 -0.16(-1.34%)
Mar 10, 2006 12.29 12.36 12.08 12.22 223,897 +0.00(+0.00%)
Mar 09, 2006 12.17 12.36 12.05 12.22 643,948 +0.12(+1.03%)
Mar 08, 2006 11.90 12.13 11.70 12.09 564,898 +0.11(+0.91%)
Mar 07, 2006 12.22 12.22 11.90 11.98 382,039 -0.18(-1.47%)
Mar 06, 2006 11.98 12.18 11.83 12.16 498,190 +0.27(+2.29%)
Mar 03, 2006 11.97 11.98 11.83 11.89 466,995 -0.07(-0.59%)
Mar 02, 2006 11.96 11.98 11.88 11.96 363,846 +0.10(+0.85%)
Mar 01, 2006 11.78 11.99 11.68 11.86 512,172 -0.08(-0.65%)
Feb 28, 2006 11.99 12.02 11.76 11.94 317,899 -0.05(-0.45%)
Feb 27, 2006 12.07 12.23 11.88 11.99 520,406 -0.12(-0.96%)
Feb 24, 2006 12.36 12.37 12.01 12.11 552,697 -0.13(-1.08%)
Feb 23, 2006 12.64 12.64 12.15 12.24 1,039,353 -0.36(-2.84%)
Feb 22, 2006 12.32 12.75 11.96 12.60 1,308,500 +0.20(+1.63%)
Feb 21, 2006 13.02 13.03 12.35 12.39 1,633,796 +0.35(+2.91%)
Feb 17, 2006 12.22 12.23 11.97 12.04 364,883 -0.09(-0.77%)
Feb 16, 2006 12.11 12.21 11.99 12.14 244,223 +0.15(+1.23%)
Feb 15, 2006 12.05 12.24 11.86 11.99 387,403 -0.14(-1.15%)
Feb 14, 2006 12.20 12.50 11.83 12.13 775,727 -0.10(-0.83%)
Feb 13, 2006 12.38 12.43 12.12 12.23 352,005 -0.09(-0.69%)
Feb 10, 2006 12.51 12.59 12.23 12.32 410,075 -0.19(-1.55%)
Feb 09, 2006 12.55 12.74 12.45 12.51 660,528 +0.03(+0.25%)
Feb 08, 2006 12.64 12.67 12.44 12.48 647,809 -0.14(-1.11%)
Feb 07, 2006 12.87 12.94 12.45 12.62 4,236,127 +0.56(+4.64%)
Feb 06, 2006 11.59 12.12 11.24 12.06 1,061,223 +0.54(+4.73%)
Feb 03, 2006 11.16 11.53 11.14 11.52 403,215 +0.24(+2.14%)
Feb 02, 2006 11.62 11.71 11.06 11.27 461,106 -0.39(-3.33%)
Feb 01, 2006 12.01 12.04 11.53 11.66 519,731 -0.40(-3.29%)
Jan 31, 2006 12.06 12.13 11.88 12.06 509,259 +0.09(+0.78%)
Jan 30, 2006 11.89 12.08 11.78 11.97 227,241 +0.12(+1.05%)
Jan 27, 2006 11.76 12.03 11.55 11.84 527,261 +0.14(+1.20%)
Jan 26, 2006 11.83 11.94 11.66 11.70 523,984 +0.00(+0.00%)
Jan 25, 2006 11.76 12.05 11.53 11.70 792,890 +0.04(+0.33%)
Jan 24, 2006 11.55 11.78 11.47 11.66 495,373 +0.17(+1.49%)
Jan 23, 2006 11.64 11.73 11.39 11.49 357,044 -0.06(-0.54%)
Jan 20, 2006 11.27 11.73 11.20 11.55 889,397 +0.36(+3.19%)
Jan 19, 2006 10.81 11.27 10.78 11.20 688,309 +0.47(+4.35%)
Jan 18, 2006 10.79 11.16 10.43 10.73 831,629 -0.15(-1.36%)
Jan 17, 2006 10.97 11.13 10.81 10.88 467,585 -0.15(-1.34%)
Jan 13, 2006 11.20 11.27 11.03 11.03 245,719 -0.23(-2.07%)
Jan 12, 2006 11.18 11.73 11.18 11.26 733,828 +0.08(+0.70%)
Jan 11, 2006 10.77 11.27 10.58 11.18 1,036,197 +0.44(+4.13%)
Jan 10, 2006 11.20 11.24 10.71 10.74 1,120,798 -0.46(-4.10%)
Jan 09, 2006 11.34 11.62 11.08 11.20 636,255 -0.15(-1.30%)
Jan 06, 2006 11.70 11.74 11.34 11.34 230,166 -0.21(-1.82%)
Jan 05, 2006 11.90 11.90 11.48 11.55 328,690 -0.32(-2.68%)
Jan 04, 2006 11.76 12.00 11.66 11.87 240,904 +0.02(+0.13%)
Jan 03, 2006 11.66 11.97 11.34 11.86 795,394 -0.23(-1.93%)
Dec 30, 2005 12.22 12.35 12.02 12.09 400,588 -0.23(-1.89%)
Dec 29, 2005 12.41 12.41 12.11 12.32 363,172 -0.03(-0.25%)
Dec 28, 2005 12.40 12.44 12.29 12.36 372,058 +0.05(+0.38%)
Dec 27, 2005 12.44 12.49 11.95 12.31 340,163 -0.24(-1.92%)
Dec 23, 2005 12.44 12.64 12.39 12.55 222,217 +0.10(+0.81%)
Dec 22, 2005 12.34 12.56 12.29 12.45 162,563 +0.15(+1.20%)
Dec 21, 2005 11.99 12.34 11.99 12.30 276,633 +0.32(+2.66%)
Dec 20, 2005 11.96 12.18 11.96 11.98 369,115 +0.02(+0.13%)
Dec 19, 2005 12.25 12.44 11.83 11.97 401,321 -0.29(-2.35%)
Dec 16, 2005 12.10 12.40 12.10 12.25 854,068 +0.25(+2.07%)
Dec 15, 2005 12.32 12.32 11.91 12.01 436,231 -0.26(-2.09%)
Dec 14, 2005 12.10 12.35 12.05 12.26 370,626 +0.18(+1.48%)
Dec 13, 2005 12.12 12.22 11.87 12.08 728,881 +0.07(+0.58%)
Dec 12, 2005 12.09 12.12 11.94 12.01 1,135,298 -0.05(-0.45%)
Dec 09, 2005 12.09 12.15 12.04 12.07 624,302 -0.01(-0.06%)
Dec 08, 2005 12.20 12.20 11.94 12.08 662,104 -0.02(-0.13%)
Dec 07, 2005 12.05 12.29 12.01 12.09 822,500 +0.04(+0.32%)
Dec 06, 2005 11.90 12.15 11.90 12.05 397,121 +0.19(+1.57%)
Dec 05, 2005 11.89 11.97 11.81 11.87 158,817 -0.02(-0.20%)
Dec 02, 2005 11.67 12.29 11.66 11.89 301,512 +0.00(+0.00%)
Dec 01, 2005 11.81 11.95 11.74 11.89 318,467 +0.14(+1.19%)
Nov 30, 2005 11.83 12.02 11.66 11.75 362,826 -0.08(-0.66%)
Nov 29, 2005 11.94 11.96 11.74 11.83 149,803 -0.05(-0.46%)
Nov 28, 2005 12.05 12.20 11.83 11.88 141,301 -0.25(-2.05%)
Nov 25, 2005 11.97 12.20 11.93 12.13 123,828 +0.03(+0.26%)
Nov 23, 2005 12.15 12.28 11.66 12.10 265,209 -0.07(-0.58%)
Nov 22, 2005 11.86 12.35 11.86 12.17 609,560 +0.28(+2.35%)
Nov 21, 2005 11.68 11.94 11.55 11.89 655,880 +0.21(+1.80%)
Nov 18, 2005 12.09 12.09 11.55 11.68 603,158 -0.26(-2.15%)
Nov 17, 2005 11.76 11.97 11.68 11.94 373,561 +0.21(+1.79%)
Nov 16, 2005 11.80 11.98 11.67 11.73 230,740 -0.22(-1.82%)
Nov 15, 2005 12.07 12.07 11.72 11.94 406,168 -0.12(-1.03%)
Nov 14, 2005 12.11 12.15 11.82 12.07 297,818 +0.05(+0.45%)
Nov 11, 2005 11.99 12.09 11.76 12.01 564,095 +0.17(+1.44%)
Nov 10, 2005 12.05 12.14 11.70 11.84 605,890 -0.37(-2.99%)
Nov 09, 2005 12.33 12.49 12.02 12.21 469,108 -0.01(-0.06%)
Nov 08, 2005 12.82 12.82 12.11 12.22 1,320,251 -0.46(-3.62%)
Nov 07, 2005 13.22 13.22 12.53 12.67 301,762 -0.46(-3.49%)
Nov 04, 2005 13.09 13.19 12.90 13.13 435,665 +0.11(+0.84%)
Nov 03, 2005 12.93 13.09 12.76 13.02 468,311 +0.23(+1.76%)
Nov 02, 2005 12.06 12.93 12.06 12.80 921,976 +0.73(+6.06%)
Nov 01, 2005 12.16 12.27 11.86 12.07 296,397 -0.17(-1.40%)
Oct 31, 2005 11.83 12.44 11.83 12.24 630,106 +0.44(+3.76%)
Oct 28, 2005 11.67 11.87 11.62 11.80 361,004 +0.18(+1.54%)
Oct 27, 2005 11.80 11.80 11.56 11.62 458,143 -0.13(-1.13%)
Oct 26, 2005 11.91 12.18 11.66 11.75 484,852 -0.28(-2.33%)
Oct 25, 2005 12.25 12.41 11.73 12.03 559,177 -0.22(-1.78%)
Oct 24, 2005 12.32 12.89 11.98 12.25 485,125 -0.08(-0.63%)
Oct 21, 2005 11.55 12.35 11.55 12.32 1,080,105 +0.68(+5.88%)
Oct 20, 2005 11.10 11.74 10.99 11.64 1,240,274 +0.57(+5.13%)
Oct 19, 2005 10.79 11.11 10.67 11.07 959,842 +0.22(+2.01%)
Oct 18, 2005 10.84 10.87 10.66 10.85 914,709 +0.01(+0.07%)
Oct 17, 2005 10.95 10.95 10.78 10.85 1,194,379 -0.12(-1.13%)
Oct 14, 2005 11.02 11.08 10.89 10.97 182,405 +0.01(+0.07%)
Oct 13, 2005 10.92 11.12 10.88 10.96 492,406 -0.02(-0.14%)
Oct 12, 2005 10.89 11.16 10.85 10.98 599,741 +0.03(+0.28%)
Oct 11, 2005 11.20 11.20 10.86 10.95 677,318 -0.15(-1.33%)
Oct 10, 2005 11.27 11.27 11.03 11.10 373,367 -0.15(-1.31%)
Oct 07, 2005 11.12 11.97 10.96 11.24 534,413 +0.24(+2.19%)
Oct 06, 2005 10.89 11.27 10.85 11.00 319,698 +0.09(+0.78%)
Oct 05, 2005 10.80 11.09 10.64 10.92 694,387 +0.06(+0.57%)
Oct 04, 2005 11.20 11.20 10.78 10.85 933,589 -0.26(-2.38%)
Oct 03, 2005 11.66 11.67 11.10 11.12 397,495 -0.47(-4.03%)
Sep 30, 2005 11.31 11.62 11.14 11.59 408,621 +0.26(+2.33%)
Sep 29, 2005 11.06 11.32 10.86 11.32 775,450 +0.26(+2.32%)
Sep 28, 2005 11.44 11.54 10.72 11.06 892,631 -0.37(-3.20%)
Sep 27, 2005 11.74 11.77 11.12 11.43 485,020 -0.29(-2.46%)
Sep 26, 2005 11.86 11.95 11.52 11.72 1,284,088 +6.27(+115.21%)
Sep 23, 2005 5.445 5.530 5.258 5.445 907,191 +0.17(+3.21%)
Sep 22, 2005 5.276 5.402 5.151 5.276 2,057,344 -0.09(-1.67%)
Sep 21, 2005 5.534 5.538 5.284 5.365 1,390,962 -0.20(-3.66%)
Sep 20, 2005 6.114 6.121 5.527 5.569 2,480,312 -0.53(-8.67%)
Sep 19, 2005 6.178 6.240 6.081 6.098 353,497 -0.10(-1.60%)
Sep 16, 2005 6.209 6.230 6.110 6.197 820,189 +0.03(+0.41%)
Sep 15, 2005 6.240 6.285 6.147 6.172 380,322 -0.05(-0.81%)
Sep 14, 2005 6.252 6.296 6.186 6.222 422,857 -0.01(-0.16%)
Sep 13, 2005 6.347 6.353 6.222 6.232 371,160 -0.10(-1.57%)
Sep 12, 2005 6.298 6.359 6.289 6.331 258,123 +0.01(+0.18%)
Sep 09, 2005 6.312 6.343 6.277 6.320 314,396 -0.01(-0.12%)
Sep 08, 2005 6.341 6.382 6.298 6.327 610,239 +0.00(+0.03%)
Sep 07, 2005 6.209 6.462 6.209 6.325 1,263,135 +0.11(+1.75%)
Sep 06, 2005 6.172 6.244 6.123 6.217 1,255,401 +0.08(+1.23%)
Sep 02, 2005 6.195 6.238 6.123 6.141 277,946 -0.04(-0.63%)
Sep 01, 2005 6.384 6.405 6.123 6.180 797,233 -0.24(-3.72%)
Aug 31, 2005 6.464 6.508 6.366 6.419 353,973 -0.00(-0.03%)
Aug 30, 2005 6.434 6.493 6.388 6.421 595,851 -0.02(-0.27%)
Aug 29, 2005 6.394 6.473 6.359 6.438 581,336 +0.04(+0.70%)
Aug 26, 2005 6.427 6.512 6.362 6.394 472,175 -0.03(-0.51%)
Aug 25, 2005 6.378 6.440 6.318 6.427 711,468 +0.05(+0.76%)
Aug 24, 2005 6.547 6.576 6.339 6.378 1,494,514 -0.36(-5.36%)
Aug 23, 2005 6.885 6.915 6.685 6.740 648,698 +0.05(+0.78%)
Aug 22, 2005 6.895 6.918 6.576 6.687 643,188 -0.19(-2.77%)
Aug 19, 2005 6.973 7.076 6.852 6.878 471,440 -0.03(-0.48%)
Aug 18, 2005 6.895 6.918 6.852 6.911 233,381 +0.01(+0.11%)
Aug 17, 2005 6.837 7.008 6.837 6.903 160,968 +0.04(+0.60%)
Aug 16, 2005 7.047 7.058 6.833 6.862 336,439 -0.17(-2.38%)
Aug 15, 2005 7.150 7.150 6.751 7.029 593,896 -0.09(-1.28%)
Aug 12, 2005 7.220 7.220 6.961 7.121 300,043 -0.13(-1.85%)
Aug 11, 2005 7.161 7.266 7.021 7.255 215,289 +0.08(+1.08%)
Aug 10, 2005 7.231 7.270 7.047 7.177 147,007 -0.02(-0.22%)
Aug 09, 2005 6.986 7.365 6.986 7.192 378,601 +0.21(+3.04%)
Aug 08, 2005 6.804 7.018 6.804 6.981 282,478 +0.19(+2.75%)
Aug 05, 2005 7.124 7.202 6.767 6.794 253,622 -0.35(-4.87%)
Aug 04, 2005 7.237 7.270 7.080 7.142 231,566 -0.11(-1.55%)
Aug 03, 2005 7.435 7.435 7.179 7.255 325,788 -0.15(-2.05%)
Aug 02, 2005 7.395 7.432 7.354 7.406 154,656 +0.03(+0.37%)
Aug 01, 2005 7.327 7.402 7.259 7.379 168,492 +0.07(+0.90%)
Jul 29, 2005 7.282 7.336 7.251 7.313 203,406 +0.07(+0.97%)
Jul 28, 2005 7.169 7.309 7.130 7.243 175,717 +0.10(+1.39%)
Jul 27, 2005 7.231 7.231 7.023 7.144 263,110 -0.07(-1.02%)
Jul 26, 2005 7.084 7.290 7.076 7.218 275,685 +0.14(+2.01%)
Jul 25, 2005 7.144 7.185 7.062 7.076 160,536 -0.06(-0.87%)
Jul 22, 2005 7.047 7.156 6.973 7.138 329,780 +0.11(+1.55%)
Jul 21, 2005 7.227 7.227 7.000 7.029 262,688 -0.20(-2.72%)
Jul 20, 2005 7.107 7.249 7.058 7.226 182,579 +0.11(+1.50%)
Jul 19, 2005 7.146 7.249 7.109 7.119 357,656 -0.01(-0.14%)
Jul 18, 2005 7.051 7.175 7.040 7.128 449,319 +0.07(+0.94%)
Jul 15, 2005 6.930 7.088 6.930 7.062 309,581 +0.08(+1.09%)
Jul 14, 2005 6.998 7.025 6.815 6.986 344,662 +0.02(+0.22%)
Jul 13, 2005 7.045 7.119 6.899 6.971 303,436 -0.07(-0.99%)
Jul 12, 2005 7.111 7.111 6.986 7.041 191,245 -0.03(-0.49%)
Jul 11, 2005 7.019 7.206 7.002 7.076 369,933 +0.07(+0.94%)
Jul 08, 2005 7.008 7.012 6.813 7.010 351,488 +0.02(+0.25%)
Jul 07, 2005 6.930 7.023 6.804 6.992 361,041 +0.00(+0.03%)
Jul 06, 2005 7.070 7.088 6.930 6.990 357,402 -0.08(-1.13%)
Jul 05, 2005 6.831 7.113 6.806 7.070 998,757 +0.22(+3.15%)
Jul 01, 2005 6.745 6.885 6.742 6.854 501,307 +0.10(+1.47%)
Jun 30, 2005 6.804 6.804 6.745 6.755 1,277,282 +0.00(+0.00%)
Jun 29, 2005 6.918 6.938 6.755 6.755 2,482,005 -0.07(-1.00%)
Jun 28, 2005 6.561 6.901 6.561 6.823 690,829 +0.26(+3.97%)
Jun 27, 2005 6.520 6.588 6.454 6.563 466,887 +0.04(+0.66%)
Jun 24, 2005 6.405 6.530 6.269 6.520 2,395,419 +0.09(+1.42%)
Jun 23, 2005 6.390 6.565 6.390 6.429 261,767 -0.01(-0.15%)
Jun 22, 2005 6.493 6.570 6.353 6.438 348,873 -0.02(-0.36%)
Jun 21, 2005 6.380 6.532 6.366 6.462 171,041 +0.09(+1.40%)
Jun 20, 2005 6.263 6.401 6.187 6.372 218,566 +0.11(+1.74%)
Jun 17, 2005 6.285 6.296 6.094 6.263 525,701 +0.03(+0.47%)
Jun 16, 2005 6.252 6.329 6.186 6.234 384,903 -0.02(-0.28%)
Jun 15, 2005 6.510 6.512 6.152 6.252 765,174 -0.41(-6.13%)
Jun 14, 2005 6.714 6.722 6.516 6.660 166,280 -0.01(-0.20%)
Jun 13, 2005 6.366 6.743 6.366 6.673 273,363 +0.27(+4.25%)
Jun 10, 2005 6.386 6.427 6.353 6.401 157,586 +0.04(+0.64%)
Jun 09, 2005 6.240 6.432 6.125 6.360 581,221 +0.04(+0.71%)
Jun 08, 2005 6.230 6.357 6.217 6.316 133,246 +0.09(+1.40%)
Jun 07, 2005 6.376 6.386 6.069 6.228 206,855 -0.10(-1.57%)
Jun 06, 2005 6.121 6.446 6.121 6.327 293,104 +0.18(+3.01%)
Jun 03, 2005 6.065 6.201 6.048 6.143 303,338 +0.00(+0.06%)
Jun 02, 2005 5.966 6.143 5.948 6.139 142,771 +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.