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 )

7.600 -0.220 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Sep 02, 2014 53.07 53.75 52.33 53.38 308,171 +0.28(+0.53%)
Aug 29, 2014 53.05 53.10 53.10 53.10 124,700 +0.03(+0.06%)
Aug 28, 2014 53.36 53.36 52.71 53.07 103,145 -0.39(-0.73%)
Aug 27, 2014 53.60 53.77 53.00 53.46 142,210 +0.03(+0.06%)
Aug 26, 2014 53.56 53.92 53.00 53.43 164,468 -0.17(-0.32%)
Aug 25, 2014 53.26 53.95 52.78 53.60 213,568 +0.40(+0.75%)
Aug 22, 2014 53.32 53.49 52.56 53.20 288,775 -0.11(-0.21%)
Aug 21, 2014 53.49 53.72 53.17 53.31 376,412 +0.00(+0.00%)
Aug 20, 2014 53.71 53.71 52.80 53.31 193,587 -0.54(-1.00%)
Aug 19, 2014 53.99 54.60 53.60 53.85 231,470 +0.16(+0.30%)
Aug 18, 2014 55.02 55.52 53.57 53.69 546,556 -1.21(-2.20%)
Aug 15, 2014 52.93 54.98 52.83 54.90 978,192 +2.27(+4.31%)
Aug 14, 2014 50.98 53.23 50.50 52.63 3,673,834 -11.92(-18.47%)
Aug 13, 2014 64.13 65.79 63.12 64.55 357,979 +0.57(+0.89%)
Aug 12, 2014 63.50 64.69 63.50 63.98 149,683 +0.24(+0.38%)
Aug 11, 2014 64.20 64.95 62.95 63.74 271,684 +0.20(+0.31%)
Aug 08, 2014 63.57 64.55 62.65 63.54 107,879 +0.07(+0.11%)
Aug 07, 2014 63.48 65.75 62.56 63.47 278,352 +0.39(+0.62%)
Aug 06, 2014 64.04 64.70 63.00 63.08 233,226 -1.32(-2.05%)
Aug 05, 2014 64.99 65.06 63.86 64.40 95,778 -0.89(-1.36%)
Aug 04, 2014 64.35 65.37 64.05 65.29 71,627 +1.16(+1.81%)
Aug 01, 2014 64.37 65.04 63.46 64.13 91,857 -0.23(-0.36%)
Jul 31, 2014 65.39 65.39 64.27 64.36 105,711 -1.76(-2.66%)
Jul 30, 2014 66.94 67.00 65.59 66.12 76,123 -0.57(-0.85%)
Jul 29, 2014 66.50 67.03 66.12 66.69 96,586 +0.50(+0.76%)
Jul 28, 2014 65.79 66.65 65.11 66.19 146,665 +0.45(+0.68%)
Jul 25, 2014 64.81 65.74 64.33 65.74 102,458 +0.46(+0.70%)
Jul 24, 2014 65.17 65.44 64.74 65.28 77,125 +0.28(+0.43%)
Jul 23, 2014 64.59 66.13 64.59 65.00 192,341 +0.43(+0.67%)
Jul 22, 2014 63.85 65.45 63.72 64.57 196,379 +0.90(+1.41%)
Jul 21, 2014 64.77 65.72 62.94 63.67 252,733 -1.53(-2.35%)
Jul 18, 2014 65.25 66.37 65.01 65.20 153,403 -0.06(-0.09%)
Jul 17, 2014 66.55 66.80 65.16 65.26 93,056 -1.56(-2.33%)
Jul 16, 2014 67.82 67.82 66.53 66.82 152,525 -0.60(-0.89%)
Jul 15, 2014 67.50 67.80 66.84 67.42 143,228 -0.02(-0.03%)
Jul 14, 2014 69.51 69.92 67.35 67.44 111,647 -1.51(-2.19%)
Jul 11, 2014 69.65 70.17 68.86 68.95 54,646 -0.79(-1.13%)
Jul 10, 2014 69.86 70.93 69.38 69.74 160,285 -1.28(-1.80%)
Jul 09, 2014 70.95 71.49 70.70 71.02 90,053 +0.16(+0.23%)
Jul 08, 2014 71.00 71.00 70.11 70.86 142,553 -0.31(-0.44%)
Jul 07, 2014 72.32 73.23 70.57 71.17 182,315 -1.41(-1.94%)
Jul 03, 2014 72.49 72.58 72.58 72.58 47,200 +0.28(+0.39%)
Jul 02, 2014 73.00 73.60 71.70 72.30 135,151 -0.70(-0.96%)
Jul 01, 2014 72.01 73.68 71.92 73.00 148,518 +1.80(+2.53%)
Jun 30, 2014 71.39 71.39 70.00 71.20 138,128 -0.19(-0.27%)
Jun 27, 2014 71.96 72.59 71.30 71.39 197,292 -1.07(-1.48%)
Jun 26, 2014 73.10 73.52 71.72 72.46 75,127 -0.66(-0.90%)
Jun 25, 2014 71.72 73.24 71.56 73.12 62,078 +1.07(+1.49%)
Jun 24, 2014 72.18 73.54 72.03 72.05 74,450 -0.37(-0.51%)
Jun 23, 2014 72.99 74.30 71.72 72.42 106,269 -0.47(-0.64%)
Jun 20, 2014 74.49 74.49 72.05 72.89 165,817 -1.31(-1.77%)
Jun 19, 2014 73.10 74.25 72.60 74.20 166,353 +1.25(+1.71%)
Jun 18, 2014 73.18 73.20 71.58 72.95 178,406 -0.12(-0.16%)
Jun 17, 2014 72.92 73.57 72.55 73.07 90,532 -0.03(-0.04%)
Jun 16, 2014 73.05 73.44 72.53 73.10 105,467 -0.44(-0.60%)
Jun 13, 2014 73.22 74.02 72.28 73.54 79,353 +0.56(+0.77%)
Jun 12, 2014 74.11 74.97 72.72 72.98 91,699 -1.34(-1.80%)
Jun 11, 2014 73.91 74.58 73.75 74.32 85,159 +0.20(+0.27%)
Jun 10, 2014 74.62 74.88 73.93 74.12 160,134 -0.67(-0.90%)
Jun 06, 2014 75.20 75.84 74.50 74.79 158,606 -0.30(-0.40%)
Jun 05, 2014 73.96 75.45 73.59 75.09 183,003 +1.29(+1.75%)
Jun 04, 2014 72.80 73.97 72.42 73.80 126,300 +0.91(+1.25%)
Jun 03, 2014 72.33 73.39 71.80 72.89 328,437 +0.19(+0.26%)
Jun 02, 2014 72.24 73.12 71.80 72.70 119,958 +0.62(+0.86%)
May 30, 2014 72.23 72.89 71.43 72.08 79,670 +0.13(+0.18%)
May 29, 2014 72.35 72.86 71.62 71.95 56,887 -0.27(-0.37%)
May 28, 2014 73.50 73.50 71.73 72.22 111,891 -1.36(-1.85%)
May 27, 2014 72.22 73.93 72.00 73.58 120,976 +1.57(+2.18%)
May 23, 2014 72.11 72.01 72.01 72.01 225,600 -0.38(-0.52%)
May 22, 2014 71.78 73.20 70.36 72.39 92,764 +0.59(+0.82%)
May 21, 2014 71.65 72.34 70.72 71.80 217,134 +0.00(+0.00%)
May 20, 2014 69.50 73.12 68.35 71.80 750,567 +7.95(+12.45%)
May 19, 2014 61.82 64.16 60.89 63.85 235,157 +1.91(+3.08%)
May 16, 2014 62.35 62.48 60.86 61.94 152,628 -0.35(-0.56%)
May 15, 2014 62.24 62.52 60.04 62.29 214,474 -0.30(-0.48%)
May 14, 2014 65.03 65.06 62.20 62.59 119,782 -2.45(-3.77%)
May 13, 2014 66.17 66.29 64.41 65.04 93,111 -1.31(-1.97%)
May 12, 2014 64.74 66.90 64.37 66.35 105,220 +1.95(+3.03%)
May 09, 2014 64.91 65.93 64.09 64.40 91,712 -0.73(-1.12%)
May 08, 2014 63.34 65.70 62.62 65.13 183,808 +1.78(+2.81%)
May 07, 2014 64.68 64.84 62.16 63.35 172,597 -1.98(-3.03%)
May 06, 2014 65.76 66.40 65.10 65.33 178,766 -0.56(-0.85%)
May 05, 2014 66.69 66.69 65.62 65.89 184,418 -1.25(-1.86%)
May 02, 2014 66.48 68.64 66.02 67.14 134,683 +0.78(+1.18%)
May 01, 2014 67.54 67.59 65.58 66.36 284,919 -1.62(-2.38%)
Apr 30, 2014 65.05 69.12 64.92 67.98 187,635 +2.70(+4.14%)
Apr 29, 2014 65.51 67.37 64.85 65.28 157,648 +0.12(+0.18%)
Apr 28, 2014 66.87 68.01 64.01 65.16 173,044 -1.31(-1.97%)
Apr 25, 2014 66.87 66.87 65.66 66.47 119,099 -0.64(-0.95%)
Apr 24, 2014 67.97 68.31 66.14 67.11 105,719 -0.09(-0.13%)
Apr 23, 2014 68.17 68.95 67.14 67.20 103,684 -1.04(-1.52%)
Apr 22, 2014 66.85 68.95 66.85 68.24 99,463 +1.40(+2.09%)
Apr 21, 2014 67.89 72.58 66.32 66.84 147,801 -1.04(-1.53%)
Apr 17, 2014 68.04 67.88 67.88 67.88 162,600 -0.15(-0.22%)
Apr 16, 2014 68.24 68.34 67.26 68.03 164,762 +0.31(+0.46%)
Apr 15, 2014 67.26 68.14 66.19 67.72 221,289 +0.44(+0.65%)
Apr 14, 2014 68.69 69.42 66.47 67.28 176,638 -0.56(-0.83%)
Apr 11, 2014 69.73 69.73 67.51 67.84 129,127 -2.12(-3.03%)
Apr 10, 2014 72.20 72.90 69.58 69.96 207,946 -2.17(-3.01%)
Apr 09, 2014 70.03 72.28 69.30 72.13 142,042 +2.41(+3.46%)
Apr 08, 2014 69.47 70.54 68.28 69.72 141,196 +0.35(+0.50%)
Apr 07, 2014 72.42 73.48 69.21 69.37 215,327 -3.36(-4.62%)
Apr 04, 2014 74.46 74.50 72.24 72.73 313,376 -1.32(-1.78%)
Apr 03, 2014 72.93 74.66 72.68 74.05 246,111 +1.23(+1.69%)
Apr 02, 2014 73.49 73.49 72.40 72.82 137,697 -0.56(-0.76%)
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.