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

Ruth's Hospitality (NQ: RUTH )

21.49 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 13, 2023 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 (%)
Mar 31, 2009 1.005 1.064 0.9875 1.030 92,819 +0.05(+5.22%)
Mar 30, 2009 1.064 1.064 0.9236 0.9790 193,479 -0.17(-14.81%)
Mar 26, 2009 1.175 1.175 1.064 1.149 188,216 +0.01(+0.75%)
Mar 25, 2009 1.107 1.175 1.013 1.141 140,887 +0.05(+4.69%)
Mar 24, 2009 1.115 1.158 1.064 1.090 88,814 -0.07(-5.88%)
Mar 23, 2009 1.116 1.195 1.013 1.158 209,613 +0.14(+13.33%)
Mar 20, 2009 1.056 1.073 0.9364 1.022 334,104 -0.03(-2.44%)
Mar 19, 2009 1.022 1.047 0.9535 1.047 178,532 -0.01(-0.81%)
Mar 18, 2009 0.9364 1.183 0.8854 1.056 605,035 +0.15(+16.98%)
Mar 17, 2009 0.8683 0.9194 0.8173 0.9024 108,249 +0.03(+3.92%)
Mar 16, 2009 0.8258 0.9364 0.8258 0.8683 129,659 +0.03(+3.03%)
Mar 13, 2009 0.8939 0.9705 0.8002 0.8428 133,786 -0.05(-5.71%)
Mar 12, 2009 0.7492 0.9024 0.7321 0.8939 243,962 +0.14(+19.32%)
Mar 11, 2009 0.8002 0.8343 0.7236 0.7492 122,243 -0.05(-6.38%)
Mar 10, 2009 0.7151 0.8002 0.6896 0.8002 189,137 +0.14(+20.51%)
Mar 09, 2009 0.6215 0.7492 0.6129 0.6640 60,841 +0.03(+5.41%)
Mar 06, 2009 0.7406 0.7406 0.5959 0.6300 257,375 -0.10(-13.95%)
Mar 05, 2009 0.8002 0.8258 0.7321 0.7321 109,960 -0.06(-7.53%)
Mar 04, 2009 0.8087 0.8362 0.7603 0.7917 360,352 -0.02(-2.11%)
Mar 02, 2009 0.8513 0.9024 0.8087 0.8087 189,215 -0.04(-5.00%)
Feb 27, 2009 0.8683 0.9279 0.8258 0.8513 162,626 +0.04(+5.26%)
Feb 26, 2009 0.8769 0.8939 0.8087 0.8087 245,180 -0.05(-5.94%)
Feb 25, 2009 0.9024 0.9024 0.8513 0.8598 197,893 -0.05(-5.61%)
Feb 24, 2009 0.8769 0.9620 0.8769 0.9109 157,976 +0.05(+5.94%)
Feb 23, 2009 0.8939 0.9106 0.8598 0.8598 128,307 -0.02(-1.94%)
Feb 20, 2009 0.8513 0.9790 0.8513 0.8769 105,099 +0.03(+3.00%)
Feb 19, 2009 0.8769 0.9278 0.8513 0.8513 58,145 +0.00(+0.00%)
Feb 18, 2009 0.9194 0.9279 0.8513 0.8513 96,129 -0.06(-6.54%)
Feb 17, 2009 0.9364 0.9535 0.8939 0.9109 119,279 -0.07(-6.96%)
Feb 13, 2009 0.9875 1.047 0.9535 0.9790 100,730 +0.00(+0.00%)
Feb 12, 2009 0.9620 0.9960 0.9450 0.9790 65,847 +0.01(+0.88%)
Feb 11, 2009 0.9960 1.005 0.9620 0.9705 110,241 -0.03(-2.56%)
Feb 10, 2009 1.056 1.064 0.9790 0.9960 67,103 -0.05(-4.88%)
Feb 09, 2009 1.064 1.073 1.039 1.047 26,845 -0.03(-2.38%)
Feb 06, 2009 1.098 1.115 1.005 1.073 121,049 -0.01(-0.79%)
Feb 05, 2009 1.047 1.081 0.9705 1.081 91,845 +0.05(+4.96%)
Feb 04, 2009 1.166 1.166 0.9790 1.030 251,224 -0.09(-7.63%)
Feb 03, 2009 1.064 1.124 1.064 1.115 80,388 +0.09(+8.26%)
Feb 02, 2009 0.9790 1.056 0.9790 1.030 154,733 +0.07(+7.08%)
Jan 30, 2009 1.166 1.166 0.9364 0.9620 375,943 -0.18(-15.67%)
Jan 29, 2009 1.200 1.226 1.124 1.141 83,157 -0.08(-6.29%)
Jan 28, 2009 1.200 1.226 1.166 1.217 117,246 +0.00(+0.00%)
Jan 27, 2009 1.158 1.234 1.158 1.217 100,581 +0.03(+2.14%)
Jan 26, 2009 1.098 1.234 1.098 1.192 135,305 +0.06(+5.26%)
Jan 23, 2009 1.056 1.158 1.056 1.132 134,862 +0.08(+7.26%)
Jan 22, 2009 1.064 1.098 0.9875 1.056 98,489 -0.03(-2.36%)
Jan 21, 2009 1.013 1.115 0.9875 1.081 134,168 +0.09(+8.55%)
Jan 20, 2009 1.098 1.124 0.9875 0.9960 167,038 -0.10(-9.30%)
Jan 16, 2009 1.107 1.141 1.056 1.098 134,621 -0.03(-2.27%)
Jan 15, 2009 1.022 1.132 0.9620 1.124 373,984 +0.11(+10.92%)
Jan 14, 2009 1.115 1.124 0.9705 1.013 414,057 -0.09(-8.46%)
Jan 13, 2009 1.251 1.251 1.064 1.107 313,627 -0.10(-8.45%)
Jan 12, 2009 1.720 1.737 1.107 1.209 790,633 -0.61(-33.65%)
Jan 09, 2009 1.864 1.907 1.796 1.822 175,728 -0.03(-1.83%)
Jan 08, 2009 1.617 1.873 1.575 1.856 191,996 +0.05(+2.83%)
Jan 07, 2009 1.796 1.873 1.763 1.805 305,283 +0.01(+0.47%)
Jan 06, 2009 1.439 1.813 1.439 1.796 381,303 +0.31(+20.57%)
Jan 05, 2009 1.396 1.524 1.294 1.490 264,847 +0.12(+8.70%)
Jan 02, 2009 1.175 1.396 1.175 1.371 204,006 +0.20(+16.67%)
Dec 31, 2008 1.141 1.192 1.107 1.175 244,603 +0.04(+3.76%)
Dec 30, 2008 1.175 1.183 1.064 1.132 909,491 -0.03(-2.21%)
Dec 29, 2008 1.234 1.253 1.149 1.158 155,310 -0.10(-8.11%)
Dec 26, 2008 1.217 1.277 1.175 1.260 183,249 +0.05(+4.23%)
Dec 24, 2008 1.200 1.226 1.158 1.209 115,932 +0.01(+0.71%)
Dec 23, 2008 1.303 1.362 1.200 1.200 151,374 -0.09(-6.62%)
Dec 22, 2008 1.405 1.464 1.192 1.285 308,794 -0.12(-8.48%)
Dec 19, 2008 1.430 1.532 1.379 1.405 1,006,644 +0.05(+3.77%)
Dec 18, 2008 1.413 1.575 1.320 1.354 239,243 -0.03(-2.45%)
Dec 17, 2008 1.260 1.413 1.243 1.388 191,463 +0.13(+10.14%)
Dec 16, 2008 1.226 1.277 1.200 1.260 285,783 +0.09(+8.03%)
Dec 15, 2008 1.260 1.277 1.115 1.166 125,222 -0.09(-6.80%)
Dec 12, 2008 1.175 1.251 1.115 1.251 88,810 +0.04(+3.52%)
Dec 11, 2008 1.226 1.260 1.141 1.209 303,624 -0.02(-1.39%)
Dec 10, 2008 1.234 1.277 1.149 1.226 207,009 +0.01(+0.70%)
Dec 09, 2008 1.175 1.311 1.166 1.217 246,748 +0.05(+4.38%)
Dec 08, 2008 1.064 1.183 1.047 1.166 240,275 +0.11(+10.48%)
Dec 05, 2008 1.030 1.064 0.9790 1.056 216,040 +0.05(+5.08%)
Dec 04, 2008 1.022 1.073 1.005 1.005 269,258 +0.01(+0.85%)
Dec 03, 2008 0.9705 1.022 0.9024 0.9960 300,085 +0.03(+2.63%)
Dec 02, 2008 0.9364 0.9960 0.8683 0.9705 345,546 +0.10(+11.76%)
Dec 01, 2008 1.277 1.285 0.8513 0.8683 450,153 -0.40(-31.54%)
Nov 28, 2008 1.217 1.320 1.183 1.268 198,634 +0.08(+6.43%)
Nov 26, 2008 0.8598 1.234 0.8598 1.192 542,687 +0.36(+42.86%)
Nov 25, 2008 0.8513 0.8854 0.8173 0.8343 439,788 -0.02(-2.00%)
Nov 24, 2008 0.8513 0.9109 0.8258 0.8513 441,613 +0.02(+2.04%)
Nov 21, 2008 0.8087 0.9194 0.7662 0.8343 290,868 +0.05(+6.52%)
Nov 20, 2008 0.8683 0.9024 0.7832 0.7832 738,913 -0.11(-12.38%)
Nov 19, 2008 0.9960 1.068 0.8683 0.8939 300,582 -0.15(-14.63%)
Nov 18, 2008 1.124 1.149 1.047 1.047 202,300 -0.07(-6.11%)
Nov 17, 2008 1.192 1.277 1.107 1.115 184,987 -0.05(-4.38%)
Nov 14, 2008 1.371 1.371 1.166 1.166 136,719 -0.24(-16.97%)
Nov 13, 2008 1.303 1.405 1.141 1.405 556,202 +0.12(+9.27%)
Nov 12, 2008 1.490 1.520 1.277 1.285 289,473 -0.24(-15.64%)
Nov 11, 2008 1.652 1.703 1.396 1.524 153,800 -0.14(-8.21%)
Nov 10, 2008 2.001 2.001 1.592 1.660 444,902 -0.40(-19.42%)
Nov 07, 2008 1.354 2.120 1.251 2.060 1,160,978 +0.78(+61.33%)
Nov 06, 2008 1.703 1.720 1.268 1.277 1,070,583 -0.50(-28.23%)
Nov 05, 2008 1.813 1.873 1.779 1.779 375,068 -0.03(-1.88%)
Nov 04, 2008 1.915 1.984 1.813 1.813 212,022 -0.07(-3.62%)
Nov 03, 2008 1.932 1.984 1.881 1.881 223,483 -0.07(-3.49%)
Oct 31, 2008 1.975 2.137 1.703 1.950 1,443,650 -0.03(-1.29%)
Oct 30, 2008 2.009 2.043 1.915 1.975 255,241 +0.03(+1.31%)
Oct 29, 2008 2.069 2.128 1.950 1.950 190,993 -0.10(-4.98%)
Oct 28, 2008 1.915 2.060 1.839 2.052 131,975 +0.18(+9.55%)
Oct 27, 2008 1.958 2.103 1.873 1.873 102,642 -0.11(-5.58%)
Oct 24, 2008 1.907 2.086 1.830 1.984 200,269 -0.09(-4.51%)
Oct 23, 2008 2.111 2.188 1.984 2.077 124,018 +0.01(+0.41%)
Oct 22, 2008 2.205 2.307 1.958 2.069 149,976 -0.20(-8.65%)
Oct 21, 2008 2.247 2.379 2.128 2.264 137,190 -0.03(-1.48%)
Oct 20, 2008 2.239 2.316 2.213 2.299 181,571 +0.13(+5.88%)
Oct 17, 2008 2.043 2.316 2.043 2.171 223,645 +0.08(+3.66%)
Oct 16, 2008 2.069 2.247 1.805 2.094 382,422 +0.17(+8.85%)
Oct 15, 2008 2.222 2.282 1.924 1.924 141,613 -0.34(-15.04%)
Oct 14, 2008 2.435 2.596 2.094 2.264 227,882 -0.03(-1.48%)
Oct 13, 2008 2.247 2.443 2.213 2.299 297,883 +0.26(+12.50%)
Oct 10, 2008 1.873 2.426 1.873 2.043 420,938 +0.12(+6.20%)
Oct 09, 2008 2.426 2.471 1.915 1.924 290,724 -0.45(-19.00%)
Oct 08, 2008 2.392 2.801 2.341 2.375 278,013 -0.11(-4.45%)
Oct 07, 2008 2.843 2.869 2.469 2.486 408,880 -0.26(-9.60%)
Oct 06, 2008 2.963 2.963 2.290 2.750 2,194,766 -0.27(-9.01%)
Oct 03, 2008 3.201 3.218 3.022 3.022 144,209 -0.14(-4.57%)
Oct 02, 2008 3.192 3.371 3.073 3.167 206,221 -0.05(-1.59%)
Oct 01, 2008 3.354 3.507 3.192 3.218 290,686 -0.13(-3.82%)
Sep 30, 2008 3.584 3.618 3.320 3.346 475,888 -0.19(-5.30%)
Sep 29, 2008 3.797 3.916 3.405 3.533 267,039 -0.31(-8.19%)
Sep 26, 2008 3.865 3.916 3.737 3.848 192,621 -0.08(-1.95%)
Sep 25, 2008 3.908 4.086 3.873 3.925 296,227 -0.01(-0.22%)
Sep 24, 2008 4.373 4.469 3.933 3.933 279,829 -0.49(-10.98%)
Sep 23, 2008 4.188 4.572 4.188 4.418 573,948 +0.22(+5.27%)
Sep 22, 2008 4.342 4.384 4.129 4.197 106,621 -0.16(-3.71%)
Sep 19, 2008 4.469 4.486 3.894 4.359 724,341 +0.09(+2.20%)
Sep 18, 2008 3.890 4.529 3.882 4.265 812,454 +0.49(+12.84%)
Sep 17, 2008 3.831 4.044 3.661 3.780 114,626 -0.09(-2.42%)
Sep 16, 2008 3.712 3.873 3.635 3.873 201,337 +0.04(+1.11%)
Sep 15, 2008 3.839 3.959 3.822 3.831 240,155 -0.15(-3.85%)
Sep 12, 2008 4.010 4.052 3.925 3.984 390,270 -0.06(-1.47%)
Sep 11, 2008 3.882 4.078 3.873 4.044 213,259 +0.12(+3.04%)
Sep 10, 2008 4.052 4.052 3.865 3.925 85,068 -0.03(-0.65%)
Sep 09, 2008 4.035 4.257 3.942 3.950 358,497 -0.06(-1.49%)
Sep 08, 2008 4.027 4.027 3.886 4.010 167,822 +0.15(+3.97%)
Sep 05, 2008 3.865 3.933 3.831 3.856 121,118 -0.03(-0.88%)
Sep 04, 2008 4.052 4.052 3.873 3.890 188,264 -0.18(-4.39%)
Sep 03, 2008 3.984 4.095 3.908 4.069 136,579 +0.09(+2.36%)
Sep 02, 2008 4.018 4.137 3.933 3.976 233,882 +0.10(+2.64%)
Aug 29, 2008 3.942 4.052 3.865 3.873 123,679 -0.08(-1.94%)
Aug 28, 2008 3.984 4.078 3.899 3.950 271,673 -0.03(-0.64%)
Aug 27, 2008 3.908 4.035 3.865 3.976 112,250 +0.06(+1.52%)
Aug 26, 2008 3.933 3.967 3.848 3.916 201,954 -0.02(-0.43%)
Aug 25, 2008 4.086 4.086 3.882 3.933 143,862 -0.17(-4.15%)
Aug 22, 2008 3.950 4.171 3.942 4.103 208,682 +0.18(+4.56%)
Aug 21, 2008 4.001 4.078 3.916 3.925 178,685 -0.16(-3.96%)
Aug 20, 2008 4.137 4.231 3.959 4.086 270,040 -0.04(-1.03%)
Aug 19, 2008 4.299 4.342 4.018 4.129 297,625 -0.16(-3.77%)
Aug 18, 2008 4.444 4.537 4.257 4.291 221,451 -0.14(-3.26%)
Aug 15, 2008 4.606 4.648 4.350 4.435 229,680 -0.10(-2.25%)
Aug 14, 2008 4.452 4.682 4.342 4.537 343,473 +0.04(+0.95%)
Aug 13, 2008 4.537 4.537 4.240 4.495 245,270 -0.06(-1.31%)
Aug 12, 2008 4.299 4.555 4.214 4.555 397,519 +0.20(+4.70%)
Aug 11, 2008 4.205 4.708 4.188 4.350 707,211 +0.13(+3.02%)
Aug 08, 2008 3.678 4.299 3.678 4.223 665,994 +0.54(+14.55%)
Aug 07, 2008 3.737 3.822 3.627 3.686 290,706 -0.06(-1.59%)
Aug 06, 2008 4.223 4.223 3.541 3.746 1,665,763 -0.66(-15.06%)
Aug 05, 2008 4.086 4.486 4.027 4.410 520,581 +0.37(+9.28%)
Aug 04, 2008 4.154 4.243 3.967 4.035 360,429 -0.10(-2.47%)
Aug 01, 2008 4.044 4.188 3.942 4.137 419,498 +0.08(+1.89%)
Jul 31, 2008 3.933 4.197 3.856 4.061 443,099 +0.08(+1.92%)
Jul 30, 2008 4.095 4.129 3.950 3.984 482,312 -0.02(-0.43%)
Jul 29, 2008 4.001 4.146 3.899 4.001 230,529 +0.10(+2.62%)
Jul 28, 2008 4.180 4.180 3.831 3.899 240,797 -0.10(-2.55%)
Jul 25, 2008 3.873 4.197 3.831 4.001 460,066 +0.25(+6.58%)
Jul 24, 2008 3.873 3.976 3.703 3.754 377,394 -0.09(-2.43%)
Jul 23, 2008 4.052 4.214 3.737 3.848 683,545 -0.19(-4.64%)
Jul 22, 2008 3.201 4.069 3.141 4.035 729,117 +0.81(+25.07%)
Jul 21, 2008 3.269 3.269 3.201 3.226 463,999 -0.05(-1.56%)
Jul 18, 2008 3.303 3.363 3.235 3.278 450,560 -0.03(-0.77%)
Jul 17, 2008 3.099 3.431 2.980 3.303 1,977,304 +0.27(+8.99%)
Jul 16, 2008 3.201 3.218 3.022 3.031 1,341,198 -0.15(-4.81%)
Jul 15, 2008 3.320 3.337 3.039 3.184 1,193,227 -0.19(-5.56%)
Jul 14, 2008 3.661 3.788 3.363 3.371 581,131 -0.24(-6.60%)
Jul 11, 2008 3.831 3.848 3.576 3.610 720,137 -0.23(-5.99%)
Jul 10, 2008 4.095 4.103 3.831 3.839 255,517 -0.26(-6.24%)
Jul 09, 2008 4.265 4.308 4.095 4.095 198,786 -0.16(-3.80%)
Jul 08, 2008 4.171 4.359 4.146 4.257 311,067 +0.09(+2.04%)
Jul 07, 2008 4.257 4.333 4.163 4.171 184,322 -0.04(-1.01%)
Jul 04, 2008 4.308 4.308 4.154 4.214 80,926 +0.00(+0.00%)
Jul 03, 2008 4.308 4.308 4.154 4.214 80,926 -0.10(-2.37%)
Jul 02, 2008 4.333 4.563 4.265 4.316 351,729 +0.00(+0.00%)
Jul 01, 2008 4.376 4.401 4.146 4.316 534,752 -0.09(-2.12%)
Jun 30, 2008 4.606 4.674 4.384 4.410 579,706 -0.10(-2.26%)
Jun 27, 2008 4.597 4.895 4.507 4.512 1,119,671 -0.05(-1.12%)
Jun 26, 2008 4.878 4.887 4.555 4.563 316,429 -0.38(-7.75%)
Jun 25, 2008 4.512 4.963 4.512 4.946 442,103 +0.43(+9.62%)
Jun 24, 2008 4.589 4.716 4.486 4.512 559,220 -0.14(-3.11%)
Jun 23, 2008 5.006 5.091 4.657 4.657 361,833 -0.38(-7.60%)
Jun 20, 2008 5.125 5.236 4.784 5.040 490,852 -0.13(-2.47%)
Jun 19, 2008 5.363 5.474 5.108 5.167 1,236,496 -0.20(-3.80%)
Jun 18, 2008 5.542 5.610 5.363 5.372 148,087 -0.19(-3.37%)
Jun 17, 2008 5.559 5.678 5.516 5.559 144,487 +0.02(+0.31%)
Jun 16, 2008 5.448 5.627 5.448 5.542 86,572 +0.06(+1.09%)
Jun 13, 2008 5.491 5.568 5.382 5.482 86,626 +0.04(+0.78%)
Jun 12, 2008 5.551 5.695 5.440 5.440 108,639 -0.09(-1.69%)
Jun 11, 2008 5.534 5.585 5.491 5.534 259,698 -0.01(-0.15%)
Jun 10, 2008 5.636 5.772 5.465 5.542 162,963 +0.01(+0.15%)
Jun 09, 2008 5.610 5.695 5.532 5.534 120,182 -0.07(-1.22%)
Jun 06, 2008 5.823 5.823 5.602 5.602 183,762 -0.25(-4.22%)
Jun 05, 2008 5.678 5.891 5.678 5.849 93,979 +0.15(+2.69%)
Jun 04, 2008 5.908 5.908 5.695 5.695 239,738 -0.22(-3.74%)
Jun 03, 2008 5.917 5.934 5.772 5.917 183,528 +0.05(+0.87%)
Jun 02, 2008 6.002 6.019 5.738 5.866 197,386 -0.14(-2.41%)
May 30, 2008 6.019 6.027 5.891 6.010 842,776 -0.01(-0.14%)
May 29, 2008 5.900 6.104 5.852 6.019 190,253 +0.08(+1.29%)
May 28, 2008 5.831 5.942 5.712 5.942 195,250 +0.10(+1.75%)
May 27, 2008 5.704 5.866 5.670 5.840 139,987 +0.14(+2.39%)
May 26, 2008 5.874 5.874 5.670 5.704 304,804 +0.00(+0.00%)
May 23, 2008 5.874 5.874 5.670 5.704 304,804 -0.22(-3.74%)
May 22, 2008 5.857 6.026 5.789 5.925 173,817 +0.06(+1.02%)
May 21, 2008 5.968 6.010 5.789 5.866 176,649 -0.11(-1.85%)
May 20, 2008 5.993 6.095 5.866 5.976 220,466 -0.07(-1.13%)
May 19, 2008 5.993 6.104 5.942 6.044 407,223 +0.03(+0.57%)
May 16, 2008 6.189 6.249 5.959 6.010 329,461 -0.19(-3.02%)
May 15, 2008 6.393 6.393 6.070 6.198 268,941 -0.18(-2.80%)
May 14, 2008 6.470 6.547 6.342 6.376 222,152 -0.09(-1.32%)
May 13, 2008 6.470 6.513 6.351 6.461 162,122 -0.01(-0.13%)
May 12, 2008 6.376 6.547 6.359 6.470 282,338 +0.09(+1.33%)
May 09, 2008 6.368 6.402 6.223 6.385 383,366 -0.01(-0.13%)
May 08, 2008 6.538 6.666 6.274 6.393 317,174 -0.18(-2.72%)
May 07, 2008 6.691 6.972 6.530 6.572 268,302 -0.23(-3.38%)
May 06, 2008 6.810 6.972 6.640 6.802 413,628 -0.05(-0.75%)
May 05, 2008 6.938 7.057 6.683 6.853 567,389 -0.19(-2.66%)
May 02, 2008 6.538 7.066 6.504 7.040 829,213 +0.60(+9.39%)
May 01, 2008 6.274 6.572 6.223 6.436 355,544 +0.18(+2.86%)
Apr 30, 2008 6.334 6.547 6.155 6.257 244,243 -0.03(-0.54%)
Apr 29, 2008 6.291 6.308 5.989 6.291 289,313 +0.02(+0.27%)
Apr 28, 2008 6.138 6.325 6.104 6.274 171,583 +0.16(+2.65%)
Apr 25, 2008 5.831 6.189 5.806 6.112 389,917 +0.23(+3.91%)
Apr 24, 2008 5.704 5.959 5.619 5.883 166,854 +0.17(+2.98%)
Apr 23, 2008 5.831 5.900 5.653 5.712 191,694 -0.09(-1.47%)
Apr 22, 2008 5.908 5.959 5.704 5.797 238,423 -0.19(-3.13%)
Apr 21, 2008 6.010 6.087 5.891 5.985 259,738 -0.04(-0.71%)
Apr 18, 2008 5.959 6.095 5.883 6.027 262,740 +0.23(+3.96%)
Apr 17, 2008 5.908 5.959 5.780 5.797 163,255 -0.10(-1.73%)
Apr 16, 2008 5.704 5.942 5.644 5.900 308,182 +0.26(+4.52%)
Apr 15, 2008 5.763 5.763 5.619 5.644 225,529 -0.07(-1.19%)
Apr 14, 2008 5.789 5.857 5.704 5.712 159,230 -0.09(-1.61%)
Apr 11, 2008 5.814 5.993 5.763 5.806 183,218 -0.18(-2.99%)
Apr 10, 2008 5.840 6.163 5.806 5.985 258,277 +0.07(+1.15%)
Apr 09, 2008 5.993 6.033 5.755 5.917 301,249 -0.09(-1.56%)
Apr 08, 2008 6.061 6.095 5.968 6.010 138,359 -0.09(-1.53%)
Apr 07, 2008 6.078 6.223 6.036 6.104 283,556 +0.06(+0.99%)
Apr 04, 2008 6.146 6.215 5.900 6.044 230,837 -0.09(-1.39%)
Apr 03, 2008 6.095 6.138 5.976 6.129 159,209 +0.00(+0.00%)
Apr 02, 2008 6.240 6.240 6.053 6.129 225,574 -0.03(-0.55%)
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.