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

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.080 -0.160 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2006 39.00 39.32 38.51 38.85 319,815 -0.30(-0.77%)
Jul 28, 2006 39.81 40.17 38.99 39.15 409,856 -0.58(-1.46%)
Jul 27, 2006 41.17 42.45 39.51 39.73 423,684 -1.37(-3.33%)
Jul 26, 2006 43.41 43.41 41.00 41.10 540,697 -2.73(-6.23%)
Jul 25, 2006 42.83 44.00 42.76 43.83 121,312 +1.00(+2.33%)
Jul 24, 2006 41.68 42.83 41.57 42.83 145,245 +1.15(+2.76%)
Jul 21, 2006 42.18 42.18 41.29 41.68 124,453 -0.42(-1.00%)
Jul 20, 2006 43.53 43.96 42.09 42.10 140,800 -1.14(-2.64%)
Jul 19, 2006 41.76 43.34 41.76 43.24 195,104 +1.34(+3.20%)
Jul 18, 2006 43.18 43.79 41.87 41.90 164,080 -1.16(-2.69%)
Jul 17, 2006 42.53 43.55 42.01 43.06 126,843 +0.71(+1.68%)
Jul 14, 2006 42.50 42.74 41.59 42.35 128,659 -0.24(-0.56%)
Jul 13, 2006 43.89 43.91 42.37 42.59 247,070 -1.33(-3.03%)
Jul 12, 2006 43.83 45.19 43.53 43.92 265,983 -0.09(-0.20%)
Jul 11, 2006 41.78 44.17 41.31 44.01 461,547 +2.07(+4.94%)
Jul 10, 2006 42.24 42.63 41.60 41.94 164,802 -0.23(-0.55%)
Jul 07, 2006 43.05 43.29 41.80 42.17 320,708 -1.03(-2.38%)
Jul 06, 2006 42.95 43.43 42.57 43.20 176,156 +0.08(+0.19%)
Jul 05, 2006 42.85 43.49 42.80 43.12 242,266 -0.02(-0.05%)
Jul 03, 2006 42.49 43.32 42.49 43.14 90,750 +0.58(+1.36%)
Jun 30, 2006 42.95 42.95 41.86 42.56 299,297 -0.24(-0.56%)
Jun 29, 2006 41.25 42.90 41.16 42.80 147,600 +1.56(+3.78%)
Jun 28, 2006 41.47 41.48 40.40 41.24 84,870 -0.08(-0.19%)
Jun 27, 2006 42.35 42.46 41.12 41.32 113,339 -1.21(-2.85%)
Jun 26, 2006 41.62 42.53 41.62 42.53 173,400 +1.10(+2.66%)
Jun 23, 2006 42.06 42.31 41.40 41.43 100,844 -0.52(-1.24%)
Jun 22, 2006 41.11 41.99 40.84 41.95 242,080 +0.74(+1.80%)
Jun 21, 2006 40.22 41.30 39.99 41.21 194,086 +0.96(+2.39%)
Jun 20, 2006 40.34 41.00 40.00 40.25 64,924 -0.21(-0.52%)
Jun 19, 2006 41.77 41.77 40.45 40.46 110,110 -1.14(-2.74%)
Jun 16, 2006 39.95 41.62 39.47 41.60 480,538 +1.65(+4.13%)
Jun 15, 2006 39.31 40.05 38.82 39.95 245,516 +0.87(+2.23%)
Jun 14, 2006 39.55 40.27 38.50 39.08 205,910 -0.41(-1.04%)
Jun 13, 2006 39.22 40.51 38.88 39.49 274,644 +0.33(+0.84%)
Jun 12, 2006 40.58 40.85 39.05 39.16 274,052 -1.47(-3.62%)
Jun 09, 2006 40.78 41.46 39.92 40.63 103,424 -0.17(-0.42%)
Jun 08, 2006 41.01 41.01 39.89 40.80 149,134 -0.17(-0.41%)
Jun 07, 2006 40.29 41.40 40.29 40.97 229,840 +0.52(+1.29%)
Jun 06, 2006 41.09 41.09 40.05 40.45 128,221 -0.50(-1.22%)
Jun 05, 2006 41.30 41.87 40.89 40.95 195,939 -0.49(-1.18%)
Jun 02, 2006 41.57 42.09 41.24 41.44 305,580 -0.65(-1.54%)
Jun 01, 2006 41.85 42.09 41.55 42.09 232,699 +0.14(+0.33%)
May 31, 2006 42.05 42.36 41.62 41.95 156,025 +0.09(+0.22%)
May 30, 2006 42.27 42.46 41.81 41.86 115,043 -0.53(-1.25%)
May 26, 2006 42.45 43.30 42.34 42.39 99,156 -0.11(-0.26%)
May 25, 2006 42.86 43.02 41.88 42.50 158,335 -0.26(-0.61%)
May 24, 2006 43.01 43.15 41.67 42.76 250,435 -0.25(-0.58%)
May 23, 2006 44.00 44.61 43.01 43.01 195,712 -1.06(-2.41%)
May 22, 2006 44.08 44.25 42.38 44.07 441,326 +0.74(+1.71%)
May 19, 2006 42.77 43.50 42.00 43.33 907,675 -0.67(-1.52%)
May 18, 2006 43.78 44.75 43.77 44.00 674,066 +0.16(+0.36%)
May 17, 2006 43.67 44.03 42.68 43.84 261,438 +0.23(+0.53%)
May 16, 2006 43.35 43.62 43.00 43.61 212,958 +0.46(+1.07%)
May 15, 2006 42.84 43.40 42.32 43.15 151,603 +0.04(+0.09%)
May 12, 2006 43.83 44.07 41.91 43.11 198,860 -0.64(-1.46%)
May 11, 2006 44.75 44.89 43.74 43.75 159,916 -1.16(-2.58%)
May 10, 2006 44.86 45.14 44.43 44.91 101,872 -0.11(-0.24%)
May 09, 2006 45.08 45.18 44.86 45.02 109,632 +0.02(+0.04%)
May 08, 2006 45.11 45.24 44.79 45.00 183,622 -0.22(-0.49%)
May 05, 2006 45.50 45.54 45.03 45.22 138,985 +0.14(+0.31%)
May 04, 2006 45.05 45.38 44.97 45.08 67,263 -0.22(-0.49%)
May 03, 2006 44.90 45.85 44.75 45.30 198,120 +0.33(+0.73%)
May 02, 2006 45.00 45.33 44.75 44.97 182,004 -0.13(-0.29%)
May 01, 2006 45.15 46.29 45.00 45.10 245,597 +0.14(+0.31%)
Apr 28, 2006 44.58 45.22 44.41 44.96 330,400 +0.17(+0.38%)
Apr 27, 2006 43.78 45.02 43.53 44.79 295,458 +0.80(+1.82%)
Apr 26, 2006 45.50 45.55 43.84 43.99 557,085 -1.69(-3.70%)
Apr 25, 2006 46.37 46.50 45.52 45.68 139,732 -0.79(-1.70%)
Apr 24, 2006 46.31 46.61 45.85 46.47 93,958 +0.19(+0.41%)
Apr 21, 2006 47.00 47.06 46.28 46.28 216,284 -0.31(-0.68%)
Apr 20, 2006 47.10 47.10 45.53 46.59 213,243 -0.38(-0.82%)
Apr 19, 2006 47.44 48.20 46.59 46.98 164,058 -0.46(-0.97%)
Apr 18, 2006 46.07 47.51 46.07 47.44 287,228 +1.40(+3.04%)
Apr 17, 2006 46.34 46.39 45.73 46.04 167,754 -0.30(-0.65%)
Apr 13, 2006 46.50 46.60 46.27 46.34 123,683 -0.04(-0.09%)
Apr 12, 2006 46.96 47.05 46.22 46.38 214,327 -0.58(-1.24%)
Apr 11, 2006 47.94 48.00 46.83 46.96 442,003 -1.03(-2.15%)
Apr 10, 2006 48.04 48.37 47.80 47.99 352,423 -0.07(-0.15%)
Apr 07, 2006 47.18 48.34 47.18 48.06 321,178 +1.07(+2.28%)
Apr 06, 2006 45.92 47.08 45.92 46.99 241,109 +0.93(+2.02%)
Apr 05, 2006 46.60 46.70 45.75 46.06 222,384 -0.70(-1.50%)
Apr 04, 2006 46.78 46.81 46.36 46.76 145,874 +0.08(+0.17%)
Apr 03, 2006 47.01 47.56 46.65 46.68 207,871 -0.52(-1.10%)
Mar 31, 2006 46.77 47.21 46.77 47.20 146,423 +0.31(+0.66%)
Mar 30, 2006 46.80 47.50 46.59 46.89 234,268 +0.09(+0.19%)
Mar 29, 2006 47.00 47.00 46.51 46.80 208,053 -0.04(-0.09%)
Mar 28, 2006 46.40 47.04 46.40 46.84 253,793 +0.41(+0.88%)
Mar 27, 2006 46.07 46.45 45.49 46.43 146,087 +0.43(+0.93%)
Mar 24, 2006 45.49 46.09 45.30 46.00 107,032 +0.47(+1.03%)
Mar 23, 2006 45.78 45.80 45.00 45.53 264,800 +0.02(+0.04%)
Mar 22, 2006 44.57 45.79 44.53 45.51 157,900 +0.83(+1.86%)
Mar 21, 2006 45.00 45.08 44.57 44.68 277,425 -0.52(-1.15%)
Mar 20, 2006 45.90 45.90 44.81 45.20 623,317 -0.52(-1.14%)
Mar 17, 2006 44.82 45.85 44.59 45.72 375,674 +1.12(+2.51%)
Mar 16, 2006 44.25 44.84 44.16 44.60 396,839 +0.45(+1.02%)
Mar 15, 2006 42.96 44.23 42.66 44.15 315,388 +1.35(+3.15%)
Mar 14, 2006 42.39 42.88 41.98 42.80 148,366 +0.49(+1.16%)
Mar 13, 2006 41.46 42.46 41.23 42.31 401,024 +1.02(+2.47%)
Mar 10, 2006 41.00 41.41 40.71 41.29 194,920 +0.27(+0.66%)
Mar 09, 2006 40.62 41.05 40.18 41.02 286,373 +0.51(+1.26%)
Mar 08, 2006 40.09 40.51 39.61 40.51 318,783 +0.78(+1.96%)
Mar 07, 2006 40.03 40.33 39.27 39.73 120,310 -0.13(-0.33%)
Mar 06, 2006 40.17 40.33 39.50 39.86 187,735 -0.31(-0.77%)
Mar 03, 2006 39.20 40.40 39.20 40.17 275,559 +0.76(+1.93%)
Mar 02, 2006 39.54 40.00 39.19 39.41 234,400 -0.27(-0.68%)
Mar 01, 2006 40.18 40.49 39.59 39.68 228,370 -0.31(-0.78%)
Feb 28, 2006 40.32 40.60 39.66 39.99 278,431 -0.33(-0.82%)
Feb 27, 2006 40.90 41.24 40.12 40.32 329,413 -0.63(-1.54%)
Feb 24, 2006 41.66 42.12 40.62 40.95 373,458 -0.93(-2.22%)
Feb 23, 2006 41.43 42.41 41.08 41.88 223,064 +0.43(+1.04%)
Feb 22, 2006 40.90 42.01 40.87 41.45 525,320 -0.04(-0.10%)
Feb 21, 2006 42.30 42.30 41.07 41.49 566,691 -0.87(-2.05%)
Feb 17, 2006 42.51 43.88 41.91 42.36 2,241,476 +3.27(+8.38%)
Feb 16, 2006 40.55 40.55 39.05 39.09 620,600 -1.27(-3.14%)
Feb 15, 2006 39.98 40.40 39.67 40.35 214,836 +0.48(+1.20%)
Feb 14, 2006 40.60 40.60 39.81 39.87 307,543 -0.56(-1.39%)
Feb 13, 2006 39.70 40.60 39.56 40.43 247,408 +0.55(+1.38%)
Feb 10, 2006 39.47 40.00 39.37 39.88 115,263 +0.37(+0.94%)
Feb 09, 2006 39.20 39.86 39.05 39.51 231,256 +0.40(+1.02%)
Feb 08, 2006 38.89 39.38 38.73 39.11 255,042 +0.12(+0.31%)
Feb 07, 2006 40.03 40.18 38.70 38.99 298,841 -0.87(-2.18%)
Feb 06, 2006 39.67 40.20 39.60 39.86 276,533 +0.29(+0.73%)
Feb 03, 2006 39.10 39.94 38.42 39.57 791,951 -1.43(-3.49%)
Feb 02, 2006 40.35 41.23 40.22 41.00 373,221 +0.57(+1.41%)
Feb 01, 2006 39.77 40.55 39.17 40.43 425,722 +0.74(+1.86%)
Jan 31, 2006 38.70 40.04 38.07 39.69 360,749 +1.08(+2.80%)
Jan 30, 2006 40.28 40.28 38.49 38.61 367,379 -1.57(-3.91%)
Jan 27, 2006 39.40 40.22 39.20 40.18 546,422 +0.72(+1.82%)
Jan 26, 2006 38.00 39.46 37.86 39.46 666,086 +1.66(+4.39%)
Jan 25, 2006 37.72 38.21 37.36 37.80 527,610 +0.64(+1.72%)
Jan 24, 2006 36.77 37.34 36.41 37.16 431,132 +0.36(+0.98%)
Jan 23, 2006 36.55 36.97 35.29 36.80 410,073 +0.15(+0.41%)
Jan 20, 2006 37.92 37.92 36.51 36.65 671,333 -1.25(-3.30%)
Jan 19, 2006 38.18 38.25 37.64 37.90 476,299 -0.27(-0.71%)
Jan 18, 2006 38.25 38.36 37.82 38.17 451,645 -0.04(-0.10%)
Jan 17, 2006 38.68 38.80 38.13 38.21 500,431 -0.39(-1.01%)
Jan 13, 2006 38.45 39.00 38.36 38.60 643,839 +0.15(+0.39%)
Jan 12, 2006 37.62 39.12 37.35 38.45 2,136,900 +0.86(+2.29%)
Jan 11, 2006 38.55 38.69 36.62 37.59 3,141,828 -0.70(-1.83%)
Jan 10, 2006 41.10 41.34 37.12 38.29 8,864,329 -13.69(-26.34%)
Jan 09, 2006 52.53 52.78 51.91 51.98 146,700 -0.26(-0.50%)
Jan 06, 2006 52.17 52.81 51.60 52.24 173,210 +0.43(+0.83%)
Jan 05, 2006 51.26 52.25 51.04 51.81 195,136 +0.44(+0.86%)
Jan 04, 2006 50.44 51.66 50.37 51.37 221,413 +0.73(+1.44%)
Jan 03, 2006 51.16 51.16 49.30 50.64 436,666 -0.32(-0.63%)
Dec 30, 2005 51.63 51.63 50.58 50.96 183,034 -0.58(-1.13%)
Dec 29, 2005 51.54 52.06 51.10 51.54 112,836 -0.19(-0.37%)
Dec 28, 2005 52.38 52.41 51.60 51.73 70,700 -0.18(-0.35%)
Dec 27, 2005 53.24 53.29 51.50 51.91 135,400 -1.05(-1.98%)
Dec 23, 2005 52.83 53.24 52.30 52.96 197,607 +0.25(+0.47%)
Dec 22, 2005 53.00 53.75 52.50 52.71 176,572 -0.60(-1.13%)
Dec 21, 2005 51.20 53.44 51.01 53.31 536,860 +2.35(+4.61%)
Dec 20, 2005 51.63 51.85 50.61 50.96 386,974 -0.85(-1.64%)
Dec 19, 2005 52.16 52.95 51.62 51.81 301,545 -0.55(-1.05%)
Dec 16, 2005 52.20 53.06 51.70 52.36 280,466 +0.15(+0.29%)
Dec 15, 2005 52.47 52.97 51.87 52.21 192,510 -0.27(-0.51%)
Dec 14, 2005 53.35 53.64 51.81 52.48 522,988 -1.05(-1.96%)
Dec 13, 2005 52.19 54.10 52.18 53.53 263,146 +1.17(+2.23%)
Dec 12, 2005 52.57 52.97 52.13 52.36 102,787 +0.09(+0.17%)
Dec 09, 2005 52.63 52.63 51.82 52.27 184,130 -0.12(-0.23%)
Dec 08, 2005 53.15 53.65 52.12 52.39 214,608 -0.73(-1.37%)
Dec 07, 2005 53.80 54.15 53.11 53.12 185,944 -0.92(-1.70%)
Dec 06, 2005 54.36 54.91 54.00 54.04 118,155 -0.37(-0.68%)
Dec 05, 2005 54.50 54.89 54.05 54.41 177,931 -0.29(-0.53%)
Dec 02, 2005 54.32 55.44 53.67 54.70 186,634 +0.26(+0.48%)
Dec 01, 2005 54.92 55.47 54.13 54.44 300,592 -0.46(-0.84%)
Nov 30, 2005 56.69 56.93 54.84 54.90 273,194 -1.50(-2.66%)
Nov 29, 2005 56.88 56.88 56.32 56.40 178,946 -0.10(-0.18%)
Nov 28, 2005 56.60 57.03 56.20 56.50 236,424 -0.16(-0.28%)
Nov 25, 2005 57.17 57.17 56.66 56.66 48,781 -0.14(-0.25%)
Nov 23, 2005 57.20 57.26 56.80 56.80 175,011 -0.60(-1.05%)
Nov 22, 2005 55.75 57.47 55.75 57.40 315,662 +1.32(+2.35%)
Nov 21, 2005 54.04 56.16 54.00 56.08 278,842 +1.86(+3.43%)
Nov 18, 2005 52.82 54.25 52.82 54.22 206,470 +1.68(+3.20%)
Nov 17, 2005 52.00 52.59 52.00 52.54 103,140 +0.38(+0.73%)
Nov 16, 2005 51.94 52.30 51.15 52.16 277,431 +0.03(+0.06%)
Nov 15, 2005 52.45 52.74 51.75 52.13 304,239 -0.56(-1.06%)
Nov 14, 2005 53.06 53.29 52.27 52.69 262,338 -0.06(-0.11%)
Nov 11, 2005 52.67 53.14 52.46 52.75 426,694 -0.02(-0.04%)
Nov 10, 2005 51.80 53.01 51.54 52.77 229,793 +0.75(+1.44%)
Nov 09, 2005 53.21 53.59 51.77 52.02 458,864 -1.55(-2.89%)
Nov 08, 2005 53.27 53.79 52.63 53.57 482,539 +0.07(+0.13%)
Nov 07, 2005 51.64 54.14 51.64 53.50 643,296 +1.56(+3.00%)
Nov 04, 2005 50.15 52.67 50.12 51.94 2,362,960 +4.91(+10.44%)
Nov 03, 2005 49.00 49.80 46.47 47.03 916,993 -1.90(-3.88%)
Nov 02, 2005 48.78 49.36 48.57 48.93 473,267 +0.08(+0.16%)
Nov 01, 2005 47.80 49.16 47.71 48.85 509,883 +0.62(+1.29%)
Oct 31, 2005 46.29 48.64 46.24 48.23 391,842 +2.02(+4.37%)
Oct 28, 2005 45.28 46.65 44.81 46.21 203,377 +1.19(+2.64%)
Oct 27, 2005 46.15 46.25 44.66 45.02 171,335 -1.00(-2.17%)
Oct 26, 2005 46.49 46.84 45.51 46.02 209,448 -0.67(-1.43%)
Oct 25, 2005 46.83 48.01 46.08 46.69 185,261 -0.39(-0.83%)
Oct 24, 2005 46.53 47.90 46.37 47.08 247,303 +0.91(+1.97%)
Oct 21, 2005 43.99 47.75 43.99 46.17 696,118 +2.00(+4.53%)
Oct 20, 2005 44.62 44.64 43.90 44.17 233,417 -0.31(-0.70%)
Oct 19, 2005 42.84 44.50 42.21 44.48 451,175 +1.69(+3.95%)
Oct 18, 2005 44.05 44.22 42.77 42.79 302,351 -1.38(-3.12%)
Oct 17, 2005 43.29 44.20 42.75 44.17 384,819 +0.70(+1.61%)
Oct 14, 2005 44.41 44.50 43.10 43.47 359,379 -0.53(-1.20%)
Oct 13, 2005 44.52 44.52 43.40 44.00 549,807 -0.33(-0.74%)
Oct 12, 2005 44.51 44.73 42.46 44.33 773,872 -0.25(-0.56%)
Oct 11, 2005 45.48 45.58 44.52 44.58 298,672 -0.86(-1.89%)
Oct 10, 2005 45.98 46.01 45.13 45.44 132,993 -0.43(-0.94%)
Oct 07, 2005 45.82 46.13 45.41 45.87 272,727 +0.03(+0.07%)
Oct 06, 2005 45.00 46.20 44.87 45.84 478,247 +0.66(+1.46%)
Oct 05, 2005 44.99 45.66 44.99 45.18 183,944 +0.19(+0.42%)
Oct 04, 2005 45.31 45.84 44.99 44.99 263,066 -0.55(-1.21%)
Oct 03, 2005 45.80 45.99 44.71 45.54 432,871 -0.30(-0.65%)
Sep 30, 2005 44.25 45.98 43.71 45.84 373,489 +1.76(+3.99%)
Sep 29, 2005 44.68 44.81 43.91 44.08 260,556 -0.75(-1.67%)
Sep 28, 2005 46.47 46.52 44.51 44.83 516,480 +0.13(+0.29%)
Sep 27, 2005 45.02 45.24 44.35 44.70 245,768 -0.32(-0.71%)
Sep 26, 2005 44.91 45.68 44.27 45.02 528,112 +0.42(+0.94%)
Sep 23, 2005 44.60 44.88 43.32 44.60 800,408 +1.63(+3.79%)
Sep 22, 2005 42.97 43.25 40.34 42.97 1,274,109 +0.77(+1.82%)
Sep 21, 2005 45.53 46.00 42.00 42.20 1,295,867 -3.52(-7.70%)
Sep 20, 2005 47.05 47.06 45.56 45.72 383,733 -1.28(-2.72%)
Sep 19, 2005 47.08 47.37 46.88 47.00 446,875 -0.56(-1.18%)
Sep 16, 2005 47.01 47.68 46.46 47.56 1,295,294 +2.15(+4.73%)
Sep 15, 2005 44.35 46.59 44.35 45.41 1,199,712 +1.20(+2.71%)
Sep 14, 2005 45.10 45.37 44.00 44.21 697,300 -1.14(-2.51%)
Sep 13, 2005 45.96 45.96 45.08 45.35 234,471 -0.44(-0.96%)
Sep 12, 2005 47.04 47.04 45.55 45.79 437,577 -1.13(-2.41%)
Sep 09, 2005 46.66 47.45 46.52 46.92 301,455 +0.00(+0.00%)
Sep 08, 2005 47.32 47.51 46.51 46.92 387,602 -0.64(-1.35%)
Sep 07, 2005 47.70 48.70 47.32 47.56 378,045 -0.24(-0.50%)
Sep 06, 2005 47.48 47.89 46.49 47.80 437,442 +1.33(+2.86%)
Sep 02, 2005 46.21 46.82 46.09 46.47 199,395 +0.25(+0.54%)
Sep 01, 2005 47.74 48.00 46.21 46.22 395,958 -1.86(-3.87%)
Aug 31, 2005 46.98 48.27 46.61 48.08 1,084,469 +2.66(+5.86%)
Aug 30, 2005 45.40 45.74 45.00 45.42 319,462 -0.32(-0.70%)
Aug 29, 2005 45.72 45.80 45.36 45.74 419,961 -0.23(-0.50%)
Aug 26, 2005 45.60 46.36 45.60 45.97 473,389 +0.18(+0.39%)
Aug 25, 2005 45.82 46.19 45.24 45.79 415,521 -0.03(-0.07%)
Aug 24, 2005 46.50 46.76 45.75 45.82 666,878 -0.97(-2.07%)
Aug 23, 2005 47.77 47.82 46.29 46.79 690,242 -0.71(-1.49%)
Aug 22, 2005 46.35 47.80 46.35 47.50 1,480,862 +3.18(+7.18%)
Aug 19, 2005 43.73 44.37 43.70 44.32 540,310 +0.63(+1.44%)
Aug 18, 2005 43.81 44.13 43.50 43.69 607,512 -0.32(-0.73%)
Aug 17, 2005 43.82 45.15 43.67 44.01 638,927 -0.02(-0.05%)
Aug 16, 2005 45.87 46.00 43.52 44.03 1,709,052 -1.94(-4.22%)
Aug 15, 2005 47.04 47.25 45.76 45.97 1,930,195 +0.42(+0.92%)
Aug 12, 2005 44.20 48.15 44.13 45.55 9,880,389 -14.24(-23.82%)
Aug 11, 2005 59.41 60.09 59.21 59.79 455,400 +0.46(+0.78%)
Aug 10, 2005 59.74 60.43 59.19 59.33 277,086 -0.11(-0.19%)
Aug 09, 2005 61.01 61.86 59.15 59.44 1,975,394 -1.27(-2.09%)
Aug 08, 2005 59.11 60.95 59.11 60.71 276,733 +1.80(+3.06%)
Aug 05, 2005 59.78 59.78 57.93 58.91 615,259 +0.80(+1.37%)
Aug 04, 2005 59.32 59.32 57.74 58.11 151,795 -1.20(-2.02%)
Aug 03, 2005 60.35 60.87 59.31 59.31 153,883 -1.31(-2.16%)
Aug 02, 2005 60.53 61.15 60.11 60.62 120,480 +0.43(+0.71%)
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.