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 31, 2015 80.52 82.29 78.66 78.79 205,932 -2.31(-2.85%)
Aug 28, 2015 80.12 81.31 79.35 81.10 134,025 +0.76(+0.95%)
Aug 27, 2015 79.41 80.94 78.25 80.34 276,498 +1.28(+1.63%)
Aug 26, 2015 80.16 80.16 77.23 79.06 285,725 +0.11(+0.13%)
Aug 25, 2015 80.38 81.86 78.62 78.95 386,316 -0.21(-0.27%)
Aug 24, 2015 76.27 80.28 74.37 79.16 570,369 -0.99(-1.24%)
Aug 21, 2015 79.39 80.64 78.52 80.15 314,642 -0.47(-0.58%)
Aug 20, 2015 82.00 82.75 80.37 80.62 233,691 -2.49(-3.00%)
Aug 19, 2015 82.98 84.00 81.56 83.11 228,137 +0.09(+0.11%)
Aug 18, 2015 83.41 83.90 82.43 83.02 348,313 -0.13(-0.16%)
Aug 17, 2015 83.38 83.82 82.64 83.15 378,463 -0.59(-0.70%)
Aug 14, 2015 83.47 84.36 82.68 83.74 315,691 -0.14(-0.16%)
Aug 13, 2015 82.47 84.57 80.04 83.88 498,298 +1.50(+1.83%)
Aug 12, 2015 79.18 82.49 79.11 82.37 625,633 +2.22(+2.77%)
Aug 11, 2015 82.98 82.99 76.83 80.15 1,892,878 -8.16(-9.24%)
Aug 10, 2015 89.58 90.53 86.34 88.31 487,175 -0.63(-0.71%)
Aug 07, 2015 88.24 89.14 87.51 88.94 191,359 +0.15(+0.17%)
Aug 06, 2015 92.50 92.83 87.43 88.79 319,707 -4.11(-4.42%)
Aug 05, 2015 93.68 95.00 91.76 92.90 179,535 +0.62(+0.67%)
Aug 04, 2015 91.86 94.38 91.23 92.28 184,035 +0.29(+0.32%)
Aug 03, 2015 91.84 93.43 91.14 91.99 162,799 +0.34(+0.37%)
Jul 31, 2015 91.01 92.11 90.28 91.65 266,190 +0.99(+1.09%)
Jul 30, 2015 91.40 91.62 89.01 90.66 215,037 -1.29(-1.40%)
Jul 29, 2015 88.83 92.38 87.89 91.95 215,461 +4.06(+4.62%)
Jul 28, 2015 88.52 89.07 86.09 87.89 130,268 -0.01(-0.01%)
Jul 27, 2015 87.50 89.89 86.00 87.90 148,045 -0.11(-0.12%)
Jul 24, 2015 89.82 90.49 87.61 88.01 170,256 -1.57(-1.75%)
Jul 23, 2015 92.44 92.44 89.12 89.58 204,973 -2.43(-2.64%)
Jul 22, 2015 90.58 92.62 90.35 92.01 204,350 +1.77(+1.96%)
Jul 21, 2015 90.23 90.55 88.93 90.24 105,695 +0.04(+0.04%)
Jul 20, 2015 89.70 91.09 89.66 90.20 167,793 +0.54(+0.60%)
Jul 17, 2015 91.21 91.21 88.97 89.66 135,476 -1.42(-1.56%)
Jul 16, 2015 90.88 91.45 90.09 91.08 131,471 +0.33(+0.36%)
Jul 15, 2015 91.42 91.59 90.50 90.75 164,860 -0.91(-0.99%)
Jul 14, 2015 91.63 92.77 90.71 91.66 173,040 +0.31(+0.34%)
Jul 13, 2015 92.31 92.50 91.21 91.35 222,754 -0.17(-0.19%)
Jul 10, 2015 90.66 92.78 90.06 91.52 446,426 +1.76(+1.96%)
Jul 09, 2015 88.85 91.11 87.90 89.76 331,720 +1.63(+1.85%)
Jul 08, 2015 88.16 89.47 87.00 88.13 244,175 -0.57(-0.64%)
Jul 07, 2015 86.38 88.76 85.74 88.70 257,556 +2.71(+3.15%)
Jul 06, 2015 83.97 86.28 83.88 85.99 134,745 +0.80(+0.94%)
Jul 02, 2015 86.09 85.19 85.19 85.19 136,000 -1.10(-1.27%)
Jul 01, 2015 86.37 87.00 85.41 86.29 183,085 +0.47(+0.55%)
Jun 30, 2015 85.28 86.04 84.10 85.82 302,148 +1.42(+1.68%)
Jun 29, 2015 85.55 85.98 84.03 84.40 127,013 -2.14(-2.47%)
Jun 26, 2015 85.72 87.40 85.03 86.54 285,966 +1.94(+2.29%)
Jun 25, 2015 85.91 86.20 84.24 84.60 202,463 -0.66(-0.77%)
Jun 24, 2015 86.00 86.68 84.82 85.26 149,827 -1.01(-1.17%)
Jun 23, 2015 87.51 87.83 86.00 86.27 157,536 -1.09(-1.25%)
Jun 22, 2015 87.69 88.20 87.20 87.36 122,272 -0.21(-0.24%)
Jun 19, 2015 87.80 88.36 87.28 87.57 151,663 -0.03(-0.03%)
Jun 18, 2015 87.47 88.61 86.98 87.60 147,919 +0.76(+0.88%)
Jun 17, 2015 87.62 88.00 86.44 86.84 319,742 -0.38(-0.44%)
Jun 16, 2015 87.46 89.12 86.39 87.22 181,613 -0.91(-1.03%)
Jun 15, 2015 87.04 89.70 86.18 88.13 270,312 +0.34(+0.39%)
Jun 12, 2015 87.65 89.09 87.37 87.79 194,316 +0.10(+0.11%)
Jun 11, 2015 87.64 88.97 87.28 87.69 205,535 +0.33(+0.38%)
Jun 10, 2015 86.18 87.90 85.64 87.36 234,051 +1.98(+2.32%)
Jun 09, 2015 85.01 86.19 84.30 85.38 188,465 +0.02(+0.02%)
Jun 08, 2015 84.81 86.71 84.71 85.36 252,605 +0.75(+0.89%)
Jun 05, 2015 83.78 84.79 82.71 84.61 245,467 +0.87(+1.04%)
Jun 04, 2015 84.31 85.03 83.31 83.74 191,868 -0.61(-0.72%)
Jun 03, 2015 83.74 85.35 83.26 84.35 184,418 +0.95(+1.14%)
Jun 02, 2015 82.86 85.02 82.80 83.40 146,676 +0.22(+0.26%)
Jun 01, 2015 83.54 84.20 82.67 83.18 169,460 -0.21(-0.25%)
May 29, 2015 83.68 83.99 82.08 83.39 239,779 -0.21(-0.25%)
May 28, 2015 83.21 84.65 83.15 83.60 275,872 +0.10(+0.12%)
May 27, 2015 85.24 85.70 82.71 83.50 245,332 -1.31(-1.54%)
May 26, 2015 85.55 85.72 83.65 84.81 206,322 -1.07(-1.25%)
May 22, 2015 85.48 85.88 85.88 85.88 237,300 +0.51(+0.60%)
May 21, 2015 87.00 87.00 85.11 85.37 352,231 -1.67(-1.92%)
May 20, 2015 83.77 88.08 82.93 87.04 778,936 +2.90(+3.45%)
May 19, 2015 80.03 84.77 79.90 84.14 2,013,347 +11.19(+15.34%)
May 18, 2015 72.40 74.33 70.90 72.95 665,418 +0.09(+0.12%)
May 15, 2015 74.39 74.63 72.14 72.86 335,212 -1.44(-1.94%)
May 14, 2015 75.12 75.55 73.80 74.30 273,866 -0.41(-0.55%)
May 13, 2015 74.84 76.49 74.24 74.71 259,626 +0.08(+0.11%)
May 12, 2015 74.28 74.82 72.43 74.63 305,743 +0.31(+0.42%)
May 11, 2015 73.63 75.04 73.39 74.32 183,017 +0.67(+0.91%)
May 08, 2015 74.99 75.56 72.80 73.65 247,555 -0.34(-0.46%)
May 07, 2015 71.81 74.81 71.81 73.99 284,756 +2.29(+3.19%)
May 06, 2015 73.09 73.96 71.44 71.70 243,238 -1.46(-2.00%)
May 05, 2015 74.31 74.96 72.81 73.16 261,003 -1.33(-1.79%)
May 04, 2015 75.76 77.10 74.32 74.49 242,230 -0.98(-1.30%)
May 01, 2015 75.56 76.23 74.33 75.47 216,515 +0.38(+0.51%)
Apr 30, 2015 77.50 77.85 74.83 75.09 328,230 -2.79(-3.58%)
Apr 29, 2015 81.91 81.96 77.34 77.88 337,853 -4.84(-5.85%)
Apr 28, 2015 82.29 83.42 81.01 82.72 88,664 +0.53(+0.64%)
Apr 27, 2015 83.31 84.83 81.75 82.19 115,044 -1.13(-1.36%)
Apr 24, 2015 81.99 84.54 81.93 83.32 139,227 +1.41(+1.72%)
Apr 23, 2015 81.02 82.03 80.18 81.91 182,906 +0.92(+1.14%)
Apr 22, 2015 82.78 82.78 80.91 80.99 98,365 -2.02(-2.43%)
Apr 21, 2015 83.00 83.95 82.51 83.01 189,526 +0.07(+0.08%)
Apr 20, 2015 81.11 83.54 80.60 82.94 223,404 +2.39(+2.97%)
Apr 17, 2015 80.58 81.10 79.48 80.55 137,250 -0.70(-0.86%)
Apr 16, 2015 82.96 84.09 80.70 81.25 235,311 -1.63(-1.97%)
Apr 15, 2015 84.23 84.31 81.96 82.88 219,934 -1.26(-1.50%)
Apr 14, 2015 85.27 85.27 83.83 84.14 174,956 -0.94(-1.10%)
Apr 13, 2015 84.85 86.22 84.38 85.08 160,432 +0.19(+0.22%)
Apr 10, 2015 84.02 85.38 83.70 84.89 125,082 +1.47(+1.77%)
Apr 09, 2015 84.41 85.70 83.27 83.42 141,642 -1.33(-1.58%)
Apr 08, 2015 83.16 84.92 82.52 84.75 206,100 +1.51(+1.81%)
Apr 07, 2015 85.14 86.44 83.13 83.24 221,254 -1.69(-1.99%)
Apr 06, 2015 85.46 86.72 84.47 84.93 151,555 -0.92(-1.07%)
Apr 02, 2015 85.01 85.85 85.85 85.85 209,700 +0.43(+0.50%)
Apr 01, 2015 86.84 87.07 85.11 85.42 350,523 -1.58(-1.82%)
Mar 31, 2015 86.46 87.94 85.94 87.00 256,850 -0.11(-0.13%)
Mar 30, 2015 86.80 87.98 86.08 87.11 148,475 +0.55(+0.64%)
Mar 27, 2015 84.80 86.99 83.77 86.56 264,194 +2.81(+3.36%)
Mar 26, 2015 84.09 85.03 82.78 83.75 197,924 -0.82(-0.97%)
Mar 25, 2015 88.50 89.30 83.63 84.57 343,777 -4.68(-5.24%)
Mar 24, 2015 86.22 89.46 85.31 89.25 316,012 +3.26(+3.79%)
Mar 23, 2015 83.92 86.69 82.97 85.99 221,888 +1.87(+2.22%)
Mar 20, 2015 85.34 85.34 83.55 84.12 272,281 -0.50(-0.59%)
Mar 19, 2015 83.96 85.13 83.69 84.62 272,464 +0.65(+0.77%)
Mar 18, 2015 84.29 85.50 83.91 83.97 294,746 -0.27(-0.32%)
Mar 17, 2015 83.27 84.41 82.28 84.24 210,199 +0.77(+0.92%)
Mar 16, 2015 82.52 84.11 82.13 83.47 245,289 +1.67(+2.04%)
Mar 13, 2015 82.48 83.48 81.05 81.80 213,137 -1.09(-1.31%)
Mar 12, 2015 78.39 83.33 78.39 82.89 238,494 +4.73(+6.05%)
Mar 11, 2015 80.91 80.91 77.57 78.16 337,152 +1.27(+1.65%)
Mar 10, 2015 78.92 78.92 76.12 76.89 202,408 -2.54(-3.20%)
Mar 09, 2015 77.89 80.19 77.20 79.43 197,432 +0.95(+1.21%)
Mar 06, 2015 81.40 81.40 78.06 78.48 189,232 -3.35(-4.09%)
Mar 05, 2015 81.17 82.52 80.33 81.83 173,605 +0.67(+0.83%)
Mar 04, 2015 83.38 84.01 80.51 81.16 182,561 -2.85(-3.39%)
Mar 03, 2015 84.26 84.45 83.52 84.01 175,877 -0.65(-0.77%)
Mar 02, 2015 83.12 85.19 83.12 84.66 196,408 +1.19(+1.43%)
Feb 27, 2015 83.90 84.39 83.38 83.47 210,198 -0.60(-0.71%)
Feb 26, 2015 83.60 84.83 83.60 84.07 97,586 +0.07(+0.08%)
Feb 25, 2015 83.50 84.87 83.12 84.00 188,643 +0.47(+0.56%)
Feb 24, 2015 81.84 83.70 81.24 83.53 256,265 +1.99(+2.44%)
Feb 23, 2015 80.48 81.86 80.01 81.54 170,861 +0.90(+1.12%)
Feb 20, 2015 82.01 82.39 80.07 80.64 232,612 -1.18(-1.44%)
Feb 19, 2015 81.83 82.90 81.23 81.82 230,831 +0.17(+0.21%)
Feb 18, 2015 81.08 82.43 80.05 81.65 281,441 +0.64(+0.79%)
Feb 17, 2015 77.87 81.53 77.53 81.01 444,181 +3.24(+4.17%)
Feb 13, 2015 74.01 77.77 77.77 77.77 998,300 -0.20(-0.26%)
Feb 12, 2015 78.82 79.31 76.40 77.97 440,578 -1.05(-1.33%)
Feb 11, 2015 78.41 79.77 77.85 79.02 172,920 +0.64(+0.82%)
Feb 10, 2015 76.94 79.26 76.56 78.38 121,953 +1.78(+2.32%)
Feb 09, 2015 78.04 78.19 76.54 76.60 138,612 -1.91(-2.43%)
Feb 06, 2015 77.97 79.58 77.34 78.51 158,173 +0.74(+0.95%)
Feb 05, 2015 77.17 78.12 76.83 77.77 134,013 +0.53(+0.69%)
Feb 04, 2015 76.07 78.00 75.66 77.24 151,447 +1.17(+1.54%)
Feb 03, 2015 76.05 78.00 75.94 76.07 321,001 +0.12(+0.16%)
Feb 02, 2015 77.50 77.50 73.34 75.95 443,074 -1.55(-2.00%)
Jan 30, 2015 80.48 81.18 76.92 77.50 282,550 -3.30(-4.08%)
Jan 29, 2015 80.75 81.38 79.52 80.80 292,264 +0.37(+0.46%)
Jan 28, 2015 81.70 82.10 79.73 80.43 173,554 -0.74(-0.91%)
Jan 27, 2015 82.39 83.35 80.96 81.17 195,737 -1.95(-2.35%)
Jan 26, 2015 81.63 83.89 80.99 83.12 236,977 +1.44(+1.76%)
Jan 23, 2015 81.08 81.82 80.51 81.68 131,787 +0.59(+0.73%)
Jan 22, 2015 80.91 81.23 79.41 81.09 171,484 +0.83(+1.03%)
Jan 21, 2015 80.77 81.68 79.93 80.26 208,243 -0.91(-1.12%)
Jan 20, 2015 80.64 81.92 79.59 81.17 195,755 +1.33(+1.67%)
Jan 16, 2015 79.40 80.22 78.03 79.84 293,278 -0.03(-0.04%)
Jan 15, 2015 81.40 82.00 78.49 79.87 162,944 -1.67(-2.05%)
Jan 14, 2015 80.74 81.95 79.55 81.54 316,549 -0.57(-0.69%)
Jan 13, 2015 79.95 82.80 79.95 82.11 578,336 +2.81(+3.54%)
Jan 12, 2015 80.00 82.11 79.00 79.30 306,505 -0.61(-0.76%)
Jan 09, 2015 79.81 82.26 79.35 79.91 260,623 +0.25(+0.31%)
Jan 08, 2015 78.25 80.67 77.67 79.66 296,542 +1.81(+2.32%)
Jan 07, 2015 75.04 77.89 73.82 77.85 269,785 +3.02(+4.04%)
Jan 06, 2015 76.10 76.21 71.93 74.83 268,328 -0.92(-1.21%)
Jan 05, 2015 76.26 76.66 74.41 75.75 222,767 -0.65(-0.85%)
Jan 02, 2015 77.88 78.50 75.07 76.40 187,707 -0.57(-0.75%)
Dec 31, 2014 77.73 76.97 76.97 76.97 215,500 -0.88(-1.12%)
Dec 30, 2014 78.01 78.63 77.18 77.85 66,728 -0.54(-0.69%)
Dec 29, 2014 76.44 78.89 76.09 78.39 178,478 +1.97(+2.58%)
Dec 26, 2014 76.60 76.99 75.32 76.42 105,691 -0.09(-0.12%)
Dec 24, 2014 76.54 76.51 76.51 76.51 81,100 +0.13(+0.17%)
Dec 23, 2014 75.13 76.48 74.49 76.38 194,608 +1.40(+1.87%)
Dec 22, 2014 73.49 75.00 73.17 74.98 135,553 +1.46(+1.99%)
Dec 19, 2014 72.76 73.78 71.20 73.52 420,769 +0.59(+0.81%)
Dec 18, 2014 73.60 73.71 71.79 72.93 159,145 +0.23(+0.32%)
Dec 17, 2014 70.87 72.98 70.10 72.70 157,720 +2.19(+3.11%)
Dec 16, 2014 71.23 71.92 70.12 70.51 224,270 -1.08(-1.51%)
Dec 15, 2014 73.57 73.57 71.14 71.59 211,644 -1.44(-1.97%)
Dec 12, 2014 70.70 73.78 70.70 73.03 235,257 +1.64(+2.30%)
Dec 11, 2014 71.30 72.57 70.53 71.39 163,110 +0.67(+0.95%)
Dec 10, 2014 71.99 72.99 69.67 70.72 192,288 -1.57(-2.17%)
Dec 09, 2014 71.52 72.59 70.49 72.29 282,971 -0.09(-0.12%)
Dec 08, 2014 71.20 72.69 70.62 72.38 194,732 +0.76(+1.06%)
Dec 05, 2014 72.22 72.65 71.23 71.62 220,229 -0.14(-0.20%)
Dec 04, 2014 71.66 72.53 70.98 71.76 206,188 +0.33(+0.46%)
Dec 03, 2014 70.12 72.92 70.12 71.43 323,259 +1.11(+1.58%)
Dec 02, 2014 68.99 70.57 68.19 70.32 290,929 +1.29(+1.87%)
Dec 01, 2014 67.54 69.86 67.40 69.03 325,622 +1.68(+2.49%)
Nov 28, 2014 66.78 69.30 66.42 67.35 99,227 +0.68(+1.02%)
Nov 26, 2014 67.00 66.67 66.67 66.67 114,600 -0.33(-0.49%)
Nov 25, 2014 68.07 69.44 66.86 67.00 202,723 -1.15(-1.69%)
Nov 24, 2014 66.61 68.20 66.49 68.15 146,706 +1.66(+2.50%)
Nov 21, 2014 67.77 67.77 66.34 66.49 132,709 -0.50(-0.75%)
Nov 20, 2014 66.33 67.91 65.85 66.99 152,776 +0.57(+0.87%)
Nov 19, 2014 67.40 67.66 66.04 66.42 174,847 -0.81(-1.21%)
Nov 18, 2014 67.41 68.42 66.91 67.23 176,744 -0.22(-0.33%)
Nov 17, 2014 68.63 69.38 67.37 67.45 160,519 -1.06(-1.55%)
Nov 14, 2014 68.94 69.45 68.29 68.51 189,349 -0.38(-0.55%)
Nov 13, 2014 69.75 70.45 68.38 68.89 213,007 -0.87(-1.25%)
Nov 12, 2014 68.66 69.99 68.51 69.76 204,380 +0.96(+1.40%)
Nov 11, 2014 68.90 69.16 68.25 68.80 241,991 -0.37(-0.53%)
Nov 10, 2014 68.54 69.31 68.08 69.17 240,590 +0.91(+1.33%)
Nov 07, 2014 68.02 68.50 67.15 68.26 343,606 -0.01(-0.01%)
Nov 06, 2014 66.67 68.42 66.01 68.27 353,393 +2.18(+3.30%)
Nov 05, 2014 63.72 67.58 63.17 66.09 725,070 +2.67(+4.21%)
Nov 04, 2014 58.98 64.29 56.70 63.42 1,129,268 +8.53(+15.54%)
Nov 03, 2014 55.25 56.22 54.31 54.89 539,356 -0.08(-0.15%)
Oct 31, 2014 54.89 55.90 54.50 54.97 452,883 +0.72(+1.33%)
Oct 30, 2014 53.00 54.39 52.95 54.25 178,958 +1.13(+2.13%)
Oct 29, 2014 53.31 54.26 52.82 53.12 120,890 -0.25(-0.47%)
Oct 28, 2014 51.53 53.68 51.20 53.37 234,432 +2.29(+4.48%)
Oct 27, 2014 49.51 49.73 49.73 51.08 330,324 +1.35(+2.71%)
Oct 24, 2014 48.93 50.21 48.22 49.73 355,814 +1.02(+2.09%)
Oct 23, 2014 50.82 50.82 48.49 48.71 268,870 -1.88(-3.72%)
Oct 22, 2014 51.03 51.34 50.54 50.59 127,908 -0.49(-0.96%)
Oct 21, 2014 51.36 51.50 50.84 51.08 228,524 -0.24(-0.47%)
Oct 20, 2014 50.86 51.56 50.86 51.32 185,719 +0.41(+0.81%)
Oct 17, 2014 51.69 52.00 50.60 50.91 422,812 -0.13(-0.25%)
Oct 16, 2014 49.59 51.17 49.27 51.04 426,968 +0.72(+1.43%)
Oct 15, 2014 49.07 50.76 48.57 50.32 270,935 +0.73(+1.47%)
Oct 14, 2014 48.34 49.82 48.15 49.59 318,879 +1.47(+3.05%)
Oct 13, 2014 48.00 48.85 47.45 48.12 435,513 +0.00(+0.00%)
Oct 10, 2014 48.50 49.59 48.01 48.12 165,076 -0.49(-1.01%)
Oct 09, 2014 49.72 50.04 47.57 48.61 368,969 -0.93(-1.88%)
Oct 08, 2014 50.00 50.40 48.38 49.54 429,666 -0.44(-0.88%)
Oct 07, 2014 52.10 52.49 49.87 49.98 407,516 -2.60(-4.94%)
Oct 06, 2014 54.64 54.64 52.55 52.58 315,141 -2.05(-3.75%)
Oct 03, 2014 55.20 55.67 54.60 54.63 397,435 -0.23(-0.42%)
Oct 02, 2014 54.21 55.62 54.05 54.86 180,304 +0.45(+0.83%)
Oct 01, 2014 57.01 57.69 54.34 54.41 471,037 -2.49(-4.38%)
Sep 30, 2014 57.51 58.25 56.75 56.90 256,694 -0.68(-1.18%)
Sep 29, 2014 56.69 58.13 56.52 57.58 215,680 +0.35(+0.61%)
Sep 26, 2014 56.89 57.37 56.42 57.23 148,816 +0.36(+0.63%)
Sep 25, 2014 57.06 57.46 56.29 56.87 183,142 -0.16(-0.28%)
Sep 24, 2014 55.93 57.33 55.72 57.03 147,216 +1.24(+2.22%)
Sep 23, 2014 56.69 56.78 55.76 55.79 256,840 -0.95(-1.67%)
Sep 22, 2014 57.26 57.37 56.12 56.74 225,079 -0.85(-1.48%)
Sep 19, 2014 58.07 58.79 57.17 57.59 512,780 -0.47(-0.81%)
Sep 18, 2014 55.96 58.11 55.29 58.06 412,384 +2.48(+4.46%)
Sep 17, 2014 55.01 55.99 54.79 55.58 224,238 +0.55(+1.00%)
Sep 16, 2014 54.49 55.25 53.45 55.03 305,463 +0.37(+0.68%)
Sep 15, 2014 53.42 55.21 52.92 54.66 270,876 +1.02(+1.90%)
Sep 12, 2014 53.99 53.99 53.00 53.64 224,382 -0.31(-0.57%)
Sep 11, 2014 53.40 54.89 53.39 53.95 273,265 +0.30(+0.56%)
Sep 10, 2014 53.49 53.83 53.18 53.65 117,513 +0.27(+0.51%)
Sep 09, 2014 54.00 54.00 53.00 53.38 150,264 -0.35(-0.65%)
Sep 08, 2014 54.12 54.49 53.40 53.73 267,609 -0.34(-0.63%)
Sep 05, 2014 53.10 54.51 53.10 54.07 226,556 +0.84(+1.58%)
Sep 04, 2014 52.74 53.31 52.62 53.23 180,643 +0.57(+1.08%)
Sep 03, 2014 53.38 53.68 52.53 52.66 234,194 -0.72(-1.35%)
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.