Red Robin Gourmet Burgers Inc (NQ: RRGB )

5.710 -0.330 (-5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 27.43 27.60 26.51 26.70 271,316 -0.80(-2.91%)
Aug 28, 2008 26.47 27.61 26.42 27.50 324,622 +1.08(+4.09%)
Aug 27, 2008 25.65 26.72 25.59 26.42 391,521 +0.76(+2.96%)
Aug 26, 2008 27.12 27.12 25.48 25.66 721,013 -1.71(-6.25%)
Aug 25, 2008 28.43 28.43 27.26 27.37 268,983 -1.26(-4.40%)
Aug 22, 2008 27.35 28.75 27.35 28.63 391,177 +1.42(+5.22%)
Aug 21, 2008 26.71 27.49 26.71 27.21 288,318 +0.16(+0.59%)
Aug 20, 2008 27.09 27.60 26.55 27.05 274,960 +0.14(+0.52%)
Aug 19, 2008 27.17 27.78 26.77 26.91 318,052 -0.38(-1.39%)
Aug 18, 2008 29.04 29.04 26.64 27.29 628,863 -2.09(-7.11%)
Aug 15, 2008 29.43 30.59 28.83 29.38 1,327,795 -0.21(-0.71%)
Aug 14, 2008 28.45 29.69 28.45 29.59 727,604 +0.80(+2.78%)
Aug 13, 2008 29.00 29.25 27.69 28.79 934,726 -0.41(-1.40%)
Aug 12, 2008 27.85 29.36 27.85 29.20 1,263,161 +1.39(+5.00%)
Aug 11, 2008 27.13 28.22 26.96 27.81 477,966 +0.63(+2.32%)
Aug 08, 2008 25.45 27.44 25.45 27.18 420,829 +1.70(+6.67%)
Aug 07, 2008 25.24 25.72 24.99 25.48 311,336 +0.05(+0.20%)
Aug 06, 2008 25.29 25.55 24.61 25.43 499,494 +0.13(+0.51%)
Aug 05, 2008 24.75 25.34 24.56 25.30 706,293 +0.70(+2.85%)
Aug 04, 2008 24.87 24.88 23.90 24.60 393,695 +0.06(+0.24%)
Aug 01, 2008 24.89 25.02 24.25 24.54 327,608 -0.29(-1.17%)
Jul 31, 2008 25.38 25.90 24.77 24.83 412,482 -0.90(-3.50%)
Jul 30, 2008 25.98 26.85 25.41 25.73 323,274 +0.00(+0.00%)
Jul 29, 2008 25.73 26.20 24.43 25.73 336,510 +1.19(+4.85%)
Jul 28, 2008 24.31 25.09 24.10 24.54 502,203 +0.11(+0.45%)
Jul 25, 2008 25.32 26.01 24.26 24.43 473,156 -0.59(-2.36%)
Jul 24, 2008 26.35 26.35 24.85 25.02 465,747 -1.19(-4.54%)
Jul 23, 2008 25.63 27.83 25.63 26.21 1,026,792 +0.76(+2.99%)
Jul 22, 2008 23.90 25.77 23.79 25.45 584,970 +1.19(+4.91%)
Jul 21, 2008 24.86 25.24 24.04 24.26 545,674 -0.30(-1.22%)
Jul 18, 2008 26.04 26.05 24.29 24.56 884,708 -1.28(-4.95%)
Jul 17, 2008 24.57 26.08 24.56 25.84 926,988 +1.32(+5.38%)
Jul 16, 2008 24.09 25.15 23.99 24.52 626,971 +0.48(+2.00%)
Jul 15, 2008 22.90 24.73 22.85 24.04 790,013 +0.93(+4.02%)
Jul 14, 2008 23.76 24.32 22.76 23.11 700,678 -0.08(-0.34%)
Jul 11, 2008 23.09 23.52 22.55 23.19 1,259,887 -0.26(-1.11%)
Jul 10, 2008 25.10 26.09 23.15 23.45 2,722,290 -2.91(-11.04%)
Jul 09, 2008 29.25 29.25 26.29 26.36 1,207,116 -3.53(-11.81%)
Jul 08, 2008 26.56 30.08 26.56 29.89 964,283 +3.27(+12.28%)
Jul 07, 2008 27.34 27.76 26.46 26.62 592,599 -0.51(-1.88%)
Jul 04, 2008 26.36 27.88 26.15 27.13 283,809 +0.00(+0.00%)
Jul 03, 2008 26.36 27.88 26.15 27.13 283,809 +0.88(+3.35%)
Jul 02, 2008 27.28 27.58 25.86 26.25 678,829 -1.03(-3.78%)
Jul 01, 2008 27.40 27.52 26.54 27.28 1,232,093 -0.46(-1.66%)
Jun 30, 2008 28.54 29.19 27.68 27.74 641,728 -0.83(-2.91%)
Jun 27, 2008 30.20 30.78 28.44 28.57 740,665 -1.76(-5.80%)
Jun 26, 2008 30.38 30.64 29.56 30.33 312,827 -0.76(-2.44%)
Jun 25, 2008 30.66 32.58 30.44 31.09 375,709 +0.38(+1.24%)
Jun 24, 2008 29.85 31.59 29.44 30.71 732,877 +0.68(+2.26%)
Jun 23, 2008 31.86 31.86 30.00 30.03 757,462 -1.70(-5.36%)
Jun 20, 2008 32.43 32.58 30.81 31.73 744,463 -0.38(-1.18%)
Jun 19, 2008 31.65 32.12 31.03 32.11 468,119 +0.31(+0.97%)
Jun 18, 2008 31.99 32.20 31.64 31.80 498,267 -0.23(-0.72%)
Jun 17, 2008 33.48 33.55 31.84 32.03 665,320 -1.46(-4.36%)
Jun 16, 2008 33.77 34.27 33.24 33.49 448,620 -0.42(-1.24%)
Jun 13, 2008 32.82 34.23 32.65 33.91 621,554 +1.48(+4.56%)
Jun 12, 2008 32.99 33.49 32.34 32.43 574,514 +0.08(+0.25%)
Jun 11, 2008 32.03 32.74 31.98 32.35 739,171 +0.36(+1.13%)
Jun 10, 2008 32.23 33.03 30.75 31.99 1,192,613 +0.57(+1.81%)
Jun 09, 2008 33.98 34.08 30.77 31.42 1,397,490 -2.61(-7.67%)
Jun 06, 2008 34.63 34.88 33.76 34.03 448,589 -1.02(-2.91%)
Jun 05, 2008 34.77 35.82 34.54 35.05 590,461 +0.16(+0.46%)
Jun 04, 2008 34.29 35.38 34.09 34.89 581,818 +0.35(+1.01%)
Jun 03, 2008 32.99 34.90 32.99 34.54 1,495,481 +1.81(+5.53%)
Jun 02, 2008 33.46 33.61 32.53 32.73 703,547 -0.88(-2.62%)
May 30, 2008 33.72 33.90 33.01 33.61 456,669 -0.01(-0.03%)
May 29, 2008 33.74 34.16 33.19 33.62 559,110 +0.36(+1.08%)
May 28, 2008 33.09 33.89 33.00 33.26 752,703 +0.36(+1.09%)
May 27, 2008 33.75 33.99 32.62 32.90 901,648 -0.97(-2.86%)
May 26, 2008 33.81 34.20 32.94 33.87 564,119 +0.00(+0.00%)
May 23, 2008 33.81 34.20 32.94 33.87 564,119 +0.18(+0.53%)
May 22, 2008 35.03 35.51 33.22 33.69 1,406,833 -1.36(-3.88%)
May 21, 2008 37.46 38.24 35.00 35.05 2,702,314 -3.64(-9.41%)
May 20, 2008 39.85 39.92 38.36 38.69 646,451 -1.30(-3.25%)
May 19, 2008 41.67 42.16 39.86 39.99 435,303 -1.43(-3.45%)
May 16, 2008 42.20 42.73 40.64 41.42 325,411 -0.52(-1.24%)
May 15, 2008 40.57 42.03 40.10 41.94 336,613 +1.37(+3.38%)
May 14, 2008 42.84 42.84 40.39 40.57 599,181 -2.23(-5.21%)
May 13, 2008 41.45 42.86 41.33 42.80 265,148 +1.57(+3.81%)
May 12, 2008 41.55 42.34 40.98 41.23 505,634 -0.19(-0.46%)
May 09, 2008 41.06 41.99 40.50 41.42 376,021 +0.01(+0.02%)
May 08, 2008 40.68 41.41 40.35 41.41 311,725 +0.87(+2.15%)
May 07, 2008 41.09 41.81 40.50 40.54 273,596 -0.48(-1.17%)
May 06, 2008 40.88 41.67 40.80 41.02 230,546 -0.19(-0.46%)
May 05, 2008 40.86 41.34 40.36 41.21 317,588 +0.23(+0.56%)
May 02, 2008 42.43 43.58 40.56 40.98 764,341 -1.02(-2.43%)
May 01, 2008 41.14 42.45 40.72 42.00 503,082 +0.92(+2.24%)
Apr 30, 2008 39.40 41.97 39.30 41.08 926,780 +2.02(+5.17%)
Apr 29, 2008 38.60 39.33 38.60 39.06 407,841 +0.50(+1.30%)
Apr 28, 2008 38.93 39.25 38.42 38.56 379,702 -0.34(-0.87%)
Apr 25, 2008 38.93 39.21 37.56 38.90 435,448 +0.16(+0.41%)
Apr 24, 2008 37.70 38.90 37.42 38.74 776,252 +1.20(+3.20%)
Apr 23, 2008 36.85 37.54 36.38 37.54 464,403 +0.86(+2.34%)
Apr 22, 2008 37.69 37.77 35.45 36.68 538,863 -1.57(-4.10%)
Apr 21, 2008 37.66 38.48 37.60 38.25 299,574 +0.30(+0.79%)
Apr 18, 2008 37.77 38.60 37.68 37.95 417,652 +0.71(+1.91%)
Apr 17, 2008 37.91 38.10 36.98 37.24 303,973 -0.85(-2.23%)
Apr 16, 2008 36.88 38.12 36.88 38.09 451,273 +1.40(+3.82%)
Apr 15, 2008 36.43 36.70 35.74 36.69 389,659 +0.43(+1.19%)
Apr 14, 2008 36.81 36.81 35.79 36.26 302,710 -0.69(-1.87%)
Apr 11, 2008 36.91 38.50 36.90 36.95 663,812 -3.05(-7.62%)
Apr 10, 2008 38.04 40.04 37.86 40.00 569,132 +2.10(+5.54%)
Apr 09, 2008 38.66 39.08 37.75 37.90 287,386 -0.70(-1.81%)
Apr 08, 2008 38.10 39.08 38.10 38.60 265,185 -0.06(-0.16%)
Apr 07, 2008 38.78 39.15 38.41 38.66 402,022 +0.07(+0.18%)
Apr 04, 2008 39.28 39.28 38.11 38.59 528,605 -0.79(-2.01%)
Apr 03, 2008 39.05 39.82 38.50 39.38 365,766 +0.42(+1.08%)
Apr 02, 2008 39.72 40.02 38.78 38.96 597,943 -0.99(-2.48%)
Apr 01, 2008 38.56 40.11 38.30 39.95 581,245 +2.38(+6.33%)
Mar 31, 2008 36.96 37.98 36.05 37.57 491,733 +0.81(+2.20%)
Mar 28, 2008 37.95 38.57 36.59 36.76 528,980 -1.04(-2.75%)
Mar 27, 2008 37.75 39.11 37.51 37.80 515,524 +0.23(+0.61%)
Mar 26, 2008 38.33 38.52 37.36 37.57 275,387 -1.09(-2.82%)
Mar 25, 2008 38.76 39.30 38.12 38.66 255,778 -0.17(-0.44%)
Mar 24, 2008 38.14 39.80 37.70 38.83 504,097 +0.77(+2.02%)
Mar 21, 2008 35.40 38.70 35.28 38.06 1,331,673 +0.00(+0.00%)
Mar 20, 2008 35.40 38.70 35.28 38.06 1,331,673 +3.43(+9.90%)
Mar 19, 2008 34.25 35.98 34.10 34.63 581,094 +0.52(+1.52%)
Mar 18, 2008 33.66 34.60 33.06 34.11 348,929 +1.07(+3.24%)
Mar 17, 2008 32.30 33.70 31.78 33.04 281,457 +0.14(+0.43%)
Mar 14, 2008 33.66 33.78 32.26 32.90 384,359 -0.59(-1.76%)
Mar 13, 2008 32.04 33.59 31.75 33.49 550,705 +1.05(+3.24%)
Mar 12, 2008 32.35 32.99 32.09 32.44 568,526 -0.05(-0.15%)
Mar 11, 2008 32.60 33.00 32.23 32.49 548,660 +0.11(+0.34%)
Mar 10, 2008 33.26 33.61 32.15 32.38 428,762 -0.96(-2.88%)
Mar 07, 2008 33.64 34.02 32.90 33.34 540,880 -0.66(-1.94%)
Mar 06, 2008 35.77 35.77 33.94 34.00 615,397 -1.90(-5.29%)
Mar 05, 2008 35.88 36.87 35.43 35.90 661,490 +1.88(+5.53%)
Mar 04, 2008 33.42 34.28 33.00 34.02 359,209 +0.21(+0.62%)
Mar 03, 2008 33.33 34.48 32.81 33.81 335,305 +0.48(+1.44%)
Feb 29, 2008 33.31 33.66 32.97 33.33 244,428 -0.24(-0.71%)
Feb 28, 2008 34.18 34.18 33.27 33.57 295,071 -0.75(-2.19%)
Feb 27, 2008 35.52 35.90 34.05 34.32 256,936 -1.57(-4.37%)
Feb 26, 2008 34.95 36.25 34.75 35.89 315,595 +0.71(+2.02%)
Feb 25, 2008 33.70 35.28 32.96 35.18 691,274 +1.28(+3.78%)
Feb 22, 2008 33.23 34.30 32.84 33.90 1,389,904 +1.46(+4.50%)
Feb 21, 2008 32.77 33.24 31.62 32.44 709,297 -0.13(-0.40%)
Feb 20, 2008 31.33 32.65 31.18 32.57 382,387 +0.62(+1.94%)
Feb 19, 2008 32.78 33.00 31.75 31.95 215,941 -0.43(-1.33%)
Feb 18, 2008 32.49 33.12 31.84 32.38 284,443 +0.00(+0.00%)
Feb 15, 2008 32.49 33.12 31.84 32.38 284,443 -0.38(-1.16%)
Feb 14, 2008 35.17 35.25 32.33 32.76 700,100 -2.26(-6.45%)
Feb 13, 2008 34.17 35.31 34.17 35.02 520,062 +1.25(+3.70%)
Feb 12, 2008 32.90 34.33 32.90 33.77 467,866 +1.01(+3.08%)
Feb 11, 2008 31.93 32.87 31.43 32.76 303,304 +0.91(+2.86%)
Feb 08, 2008 32.14 32.56 31.35 31.85 149,195 -0.30(-0.93%)
Feb 07, 2008 31.46 32.82 31.21 32.15 359,706 +0.58(+1.84%)
Feb 06, 2008 32.97 33.17 31.46 31.57 235,784 -1.08(-3.31%)
Feb 05, 2008 32.84 33.87 32.60 32.65 172,247 -0.63(-1.89%)
Feb 04, 2008 35.29 35.60 32.93 33.28 361,321 -2.14(-6.04%)
Feb 01, 2008 35.10 35.75 34.63 35.42 273,442 +0.54(+1.55%)
Jan 31, 2008 32.44 35.31 31.81 34.88 667,710 +2.05(+6.24%)
Jan 30, 2008 33.17 33.82 32.71 32.83 245,098 -0.56(-1.68%)
Jan 29, 2008 33.23 33.69 32.72 33.39 218,488 +0.30(+0.91%)
Jan 28, 2008 32.91 33.32 31.78 33.09 388,091 +0.18(+0.55%)
Jan 25, 2008 33.48 33.96 32.43 32.91 393,458 -0.37(-1.11%)
Jan 24, 2008 32.27 33.95 32.27 33.28 986,451 +1.29(+4.03%)
Jan 23, 2008 29.92 32.52 29.62 31.99 1,406,282 +1.63(+5.37%)
Jan 22, 2008 28.25 31.13 28.06 30.36 917,838 +0.93(+3.16%)
Jan 21, 2008 27.89 29.93 27.85 29.43 1,076,495 +0.00(+0.00%)
Jan 18, 2008 27.89 29.93 27.85 29.43 1,076,495 +0.90(+3.15%)
Jan 17, 2008 29.70 30.20 28.28 28.53 565,800 -1.15(-3.87%)
Jan 16, 2008 28.01 30.50 27.66 29.68 1,384,365 +2.12(+7.69%)
Jan 15, 2008 27.62 28.08 27.25 27.56 373,807 -0.38(-1.36%)
Jan 14, 2008 27.93 28.18 27.67 27.94 277,706 +0.31(+1.12%)
Jan 11, 2008 28.40 28.57 27.27 27.63 323,786 -1.07(-3.73%)
Jan 10, 2008 27.59 28.79 27.59 28.70 470,950 +0.73(+2.61%)
Jan 09, 2008 27.76 28.00 26.91 27.97 417,339 +0.17(+0.61%)
Jan 08, 2008 28.70 29.03 27.74 27.80 353,621 -1.04(-3.61%)
Jan 07, 2008 28.30 29.24 28.14 28.84 549,415 +0.73(+2.60%)
Jan 04, 2008 29.00 29.07 27.90 28.11 1,122,100 -1.86(-6.21%)
Jan 03, 2008 32.00 32.19 29.89 29.97 608,459 -2.03(-6.34%)
Jan 02, 2008 31.99 32.31 31.74 32.00 447,204 +0.01(+0.03%)
Jan 01, 2008 32.32 32.50 31.55 31.99 516,684 +0.00(+0.00%)
Dec 31, 2007 32.32 32.50 31.55 31.99 516,684 -0.55(-1.69%)
Dec 28, 2007 33.01 33.01 32.51 32.54 306,006 -0.31(-0.94%)
Dec 27, 2007 33.02 33.17 32.69 32.85 302,637 -0.40(-1.20%)
Dec 26, 2007 32.70 33.34 32.46 33.25 270,698 +0.44(+1.34%)
Dec 24, 2007 32.50 33.23 32.35 32.81 202,416 +0.21(+0.64%)
Dec 21, 2007 34.79 34.79 32.46 32.60 866,362 -1.73(-5.04%)
Dec 20, 2007 35.09 35.18 34.00 34.33 415,333 -0.54(-1.55%)
Dec 19, 2007 35.88 35.88 34.50 34.87 515,395 -1.38(-3.81%)
Dec 18, 2007 35.82 36.25 35.20 36.25 310,949 +0.72(+2.03%)
Dec 17, 2007 36.38 36.48 35.51 35.53 361,699 -1.01(-2.76%)
Dec 14, 2007 37.32 37.59 36.35 36.54 291,347 -1.00(-2.66%)
Dec 13, 2007 37.76 38.24 37.50 37.54 242,485 -0.59(-1.55%)
Dec 12, 2007 39.67 39.75 37.76 38.13 267,688 -0.77(-1.98%)
Dec 11, 2007 40.25 40.30 38.75 38.90 344,835 -1.30(-3.23%)
Dec 10, 2007 40.24 40.86 39.98 40.20 200,956 -0.06(-0.15%)
Dec 07, 2007 41.00 42.25 39.96 40.26 368,063 -0.73(-1.78%)
Dec 06, 2007 39.37 40.99 39.10 40.99 231,437 +1.46(+3.69%)
Dec 05, 2007 40.00 40.00 39.36 39.53 266,548 +0.03(+0.08%)
Dec 04, 2007 38.14 39.77 38.00 39.50 330,999 +1.25(+3.27%)
Dec 03, 2007 39.40 39.66 38.25 38.25 212,913 -1.31(-3.31%)
Nov 30, 2007 40.41 41.07 39.41 39.56 357,164 -0.16(-0.40%)
Nov 29, 2007 41.33 41.48 39.31 39.72 368,836 -0.53(-1.32%)
Nov 28, 2007 37.10 40.61 37.10 40.25 710,675 +2.97(+7.97%)
Nov 27, 2007 38.44 38.44 36.87 37.28 382,286 -0.97(-2.54%)
Nov 26, 2007 39.78 39.78 38.20 38.25 268,339 -1.47(-3.70%)
Nov 23, 2007 38.87 39.86 38.62 39.72 94,430 +1.23(+3.20%)
Nov 21, 2007 38.10 39.20 37.74 38.49 206,071 +0.05(+0.13%)
Nov 20, 2007 38.91 38.93 37.53 38.44 260,093 -0.47(-1.21%)
Nov 19, 2007 39.35 39.90 38.52 38.91 308,118 -1.11(-2.77%)
Nov 16, 2007 39.52 40.81 39.52 40.02 279,076 +0.04(+0.10%)
Nov 15, 2007 40.97 41.22 39.60 39.98 202,392 -1.20(-2.91%)
Nov 14, 2007 40.65 41.58 40.65 41.18 205,109 -0.03(-0.07%)
Nov 13, 2007 40.00 41.60 39.56 41.21 331,431 +1.59(+4.01%)
Nov 12, 2007 41.11 41.28 39.31 39.62 425,872 -1.65(-4.00%)
Nov 09, 2007 39.02 42.00 39.02 41.27 1,134,306 +2.65(+6.86%)
Nov 08, 2007 40.43 40.49 38.16 38.62 689,508 -1.68(-4.17%)
Nov 07, 2007 40.22 40.79 39.04 40.30 394,375 -0.34(-0.84%)
Nov 06, 2007 39.73 40.68 39.26 40.64 266,021 +0.97(+2.45%)
Nov 05, 2007 38.16 39.84 37.65 39.67 383,082 +0.86(+2.22%)
Nov 02, 2007 39.33 39.33 38.05 38.81 196,419 -0.13(-0.33%)
Nov 01, 2007 39.41 39.46 38.40 38.94 308,806 -1.08(-2.70%)
Oct 31, 2007 39.20 40.51 38.29 40.02 222,270 +1.02(+2.62%)
Oct 30, 2007 38.82 39.38 38.20 39.00 177,904 +0.08(+0.21%)
Oct 29, 2007 39.31 39.49 38.28 38.92 261,892 -0.26(-0.66%)
Oct 26, 2007 39.04 39.73 38.50 39.18 184,183 +0.23(+0.59%)
Oct 25, 2007 40.45 40.45 38.77 38.95 305,204 -1.43(-3.54%)
Oct 24, 2007 40.59 40.67 39.23 40.38 210,336 -0.60(-1.46%)
Oct 23, 2007 40.40 41.01 40.12 40.98 363,675 +0.63(+1.56%)
Oct 22, 2007 39.04 40.52 39.00 40.35 488,700 +0.95(+2.41%)
Oct 19, 2007 40.00 40.32 39.34 39.40 395,342 -0.64(-1.60%)
Oct 18, 2007 39.79 40.42 39.51 40.04 275,249 -0.08(-0.20%)
Oct 17, 2007 40.53 40.78 39.85 40.12 232,029 -0.24(-0.59%)
Oct 16, 2007 40.57 41.09 40.25 40.36 302,035 -0.48(-1.18%)
Oct 15, 2007 41.50 41.75 40.67 40.84 337,506 -0.91(-2.18%)
Oct 12, 2007 42.32 42.50 41.49 41.75 230,158 -0.60(-1.42%)
Oct 11, 2007 43.68 43.68 42.21 42.35 321,635 -1.20(-2.76%)
Oct 10, 2007 43.33 43.71 43.33 43.55 160,603 -0.03(-0.07%)
Oct 09, 2007 44.10 44.10 42.98 43.58 289,583 -0.50(-1.13%)
Oct 08, 2007 44.14 44.30 43.65 44.08 156,677 -0.25(-0.56%)
Oct 05, 2007 43.78 44.42 43.66 44.33 464,906 +0.92(+2.12%)
Oct 04, 2007 44.15 44.19 43.11 43.41 150,144 -0.79(-1.79%)
Oct 03, 2007 44.01 44.35 43.25 44.20 282,627 -0.15(-0.34%)
Oct 02, 2007 43.50 44.50 43.32 44.35 490,430 +0.87(+2.00%)
Oct 01, 2007 42.90 43.80 42.28 43.48 381,988 +0.58(+1.35%)
Sep 28, 2007 42.87 43.25 42.78 42.90 161,269 -0.05(-0.12%)
Sep 27, 2007 42.82 43.13 42.52 42.95 204,846 +0.42(+0.99%)
Sep 26, 2007 42.78 42.91 42.31 42.53 286,330 -0.02(-0.05%)
Sep 25, 2007 43.40 43.40 42.37 42.55 372,726 -1.09(-2.50%)
Sep 24, 2007 43.93 44.25 43.33 43.64 344,657 -0.36(-0.82%)
Sep 21, 2007 44.12 44.31 43.75 44.00 445,056 +0.00(+0.00%)
Sep 20, 2007 43.86 44.31 43.49 44.00 299,195 -0.08(-0.18%)
Sep 19, 2007 43.27 44.17 43.11 44.08 541,734 +0.96(+2.23%)
Sep 18, 2007 41.39 43.27 40.98 43.12 324,980 +1.91(+4.63%)
Sep 17, 2007 42.03 42.03 40.84 41.21 391,239 -1.01(-2.39%)
Sep 14, 2007 41.77 42.29 41.25 42.22 230,840 +0.12(+0.29%)
Sep 13, 2007 41.93 42.17 40.74 42.10 397,923 +0.75(+1.81%)
Sep 12, 2007 40.90 41.84 40.62 41.35 458,451 +0.35(+0.85%)
Sep 11, 2007 39.99 41.16 39.64 41.00 379,206 +1.25(+3.14%)
Sep 10, 2007 40.13 40.25 39.70 39.75 438,246 -0.25(-0.62%)
Sep 07, 2007 39.28 40.17 39.19 40.00 316,254 +0.04(+0.10%)
Sep 06, 2007 39.36 40.18 38.95 39.96 223,594 +0.67(+1.71%)
Sep 05, 2007 39.73 39.96 39.12 39.29 202,946 -0.76(-1.90%)
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.