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

Ruth's Hospitality (NQ: RUTH )

N/A 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 (%)
Jan 30, 2009 1.370 1.370 1.100 1.130 320,045 -0.21(-15.67%)
Jan 29, 2009 1.410 1.440 1.320 1.340 70,793 -0.09(-6.29%)
Jan 28, 2009 1.410 1.440 1.370 1.430 99,813 +0.00(+0.00%)
Jan 27, 2009 1.360 1.450 1.360 1.430 85,626 +0.03(+2.14%)
Jan 26, 2009 1.290 1.450 1.290 1.400 115,187 +0.07(+5.26%)
Jan 23, 2009 1.240 1.360 1.240 1.330 114,810 +0.09(+7.26%)
Jan 22, 2009 1.250 1.290 1.160 1.240 83,845 -0.03(-2.36%)
Jan 21, 2009 1.190 1.310 1.160 1.270 114,219 +0.10(+8.55%)
Jan 20, 2009 1.290 1.320 1.160 1.170 142,202 -0.12(-9.30%)
Jan 16, 2009 1.300 1.340 1.240 1.290 114,605 -0.03(-2.27%)
Jan 15, 2009 1.200 1.330 1.130 1.320 318,377 +0.13(+10.92%)
Jan 14, 2009 1.310 1.320 1.140 1.190 352,492 -0.11(-8.46%)
Jan 13, 2009 1.470 1.470 1.250 1.300 266,995 -0.12(-8.45%)
Jan 12, 2009 2.020 2.040 1.300 1.420 673,075 -0.72(-33.64%)
Jan 09, 2009 2.190 2.240 2.110 2.140 149,600 -0.04(-1.83%)
Jan 08, 2009 1.900 2.200 1.850 2.180 163,449 +0.06(+2.83%)
Jan 07, 2009 2.110 2.200 2.071 2.120 259,891 +0.01(+0.47%)
Jan 06, 2009 1.690 2.130 1.690 2.110 324,608 +0.36(+20.57%)
Jan 05, 2009 1.640 1.790 1.520 1.750 225,468 +0.14(+8.70%)
Jan 02, 2009 1.380 1.640 1.380 1.610 173,673 +0.23(+16.67%)
Dec 31, 2008 1.340 1.400 1.300 1.380 208,234 +0.05(+3.76%)
Dec 30, 2008 1.380 1.390 1.250 1.330 774,261 -0.03(-2.21%)
Dec 29, 2008 1.450 1.472 1.350 1.360 132,218 -0.12(-8.11%)
Dec 26, 2008 1.430 1.500 1.380 1.480 156,002 +0.06(+4.23%)
Dec 24, 2008 1.410 1.440 1.360 1.420 98,695 +0.01(+0.71%)
Dec 23, 2008 1.530 1.600 1.410 1.410 128,867 -0.10(-6.62%)
Dec 22, 2008 1.650 1.720 1.400 1.510 262,880 -0.14(-8.48%)
Dec 19, 2008 1.680 1.800 1.620 1.650 856,968 +0.06(+3.77%)
Dec 18, 2008 1.660 1.850 1.550 1.590 203,671 -0.04(-2.45%)
Dec 17, 2008 1.480 1.660 1.460 1.630 162,995 +0.15(+10.14%)
Dec 16, 2008 1.440 1.500 1.410 1.480 243,291 +0.11(+8.03%)
Dec 15, 2008 1.480 1.500 1.310 1.370 106,603 -0.10(-6.80%)
Dec 12, 2008 1.380 1.470 1.310 1.470 75,605 +0.05(+3.52%)
Dec 11, 2008 1.440 1.480 1.340 1.420 258,479 -0.02(-1.39%)
Dec 10, 2008 1.450 1.500 1.350 1.440 176,230 +0.01(+0.70%)
Dec 09, 2008 1.380 1.540 1.370 1.430 210,060 +0.06(+4.38%)
Dec 08, 2008 1.250 1.390 1.230 1.370 204,549 +0.13(+10.48%)
Dec 05, 2008 1.210 1.250 1.150 1.240 183,918 +0.06(+5.08%)
Dec 04, 2008 1.200 1.260 1.180 1.180 229,223 +0.01(+0.85%)
Dec 03, 2008 1.140 1.200 1.060 1.170 255,466 +0.03(+2.63%)
Dec 02, 2008 1.100 1.170 1.020 1.140 294,168 +0.12(+11.76%)
Dec 01, 2008 1.500 1.510 1.000 1.020 383,221 -0.47(-31.54%)
Nov 28, 2008 1.430 1.550 1.390 1.490 169,100 +0.09(+6.43%)
Nov 26, 2008 1.010 1.450 1.010 1.400 461,996 +0.42(+42.86%)
Nov 25, 2008 1.000 1.040 0.9600 0.9800 374,397 -0.02(-2.00%)
Nov 24, 2008 1.000 1.070 0.9700 1.000 375,951 +0.02(+2.04%)
Nov 21, 2008 0.9500 1.080 0.9000 0.9800 247,620 +0.06(+6.52%)
Nov 20, 2008 1.020 1.060 0.9200 0.9200 629,046 -0.13(-12.38%)
Nov 19, 2008 1.170 1.255 1.020 1.050 255,889 -0.18(-14.63%)
Nov 18, 2008 1.320 1.350 1.230 1.230 172,221 -0.08(-6.11%)
Nov 17, 2008 1.400 1.500 1.300 1.310 157,482 -0.06(-4.38%)
Nov 14, 2008 1.610 1.610 1.370 1.370 116,391 -0.28(-16.97%)
Nov 13, 2008 1.530 1.650 1.340 1.650 473,502 +0.14(+9.27%)
Nov 12, 2008 1.750 1.785 1.500 1.510 246,432 -0.28(-15.64%)
Nov 11, 2008 1.940 2.000 1.640 1.790 130,932 -0.16(-8.21%)
Nov 10, 2008 2.350 2.350 1.870 1.950 378,751 -0.47(-19.42%)
Nov 07, 2008 1.590 2.490 1.470 2.420 988,354 +0.92(+61.33%)
Nov 06, 2008 2.000 2.020 1.490 1.500 911,400 -0.59(-28.23%)
Nov 05, 2008 2.130 2.200 2.090 2.090 319,300 -0.04(-1.88%)
Nov 04, 2008 2.250 2.330 2.130 2.130 180,497 -0.08(-3.62%)
Nov 03, 2008 2.270 2.330 2.210 2.210 190,254 -0.08(-3.49%)
Oct 31, 2008 2.320 2.510 2.000 2.290 1,228,996 -0.03(-1.29%)
Oct 30, 2008 2.360 2.400 2.250 2.320 217,290 +0.03(+1.31%)
Oct 29, 2008 2.430 2.500 2.290 2.290 162,595 -0.12(-4.98%)
Oct 28, 2008 2.250 2.420 2.160 2.410 112,352 +0.21(+9.55%)
Oct 27, 2008 2.300 2.470 2.200 2.200 87,381 -0.13(-5.58%)
Oct 24, 2008 2.240 2.450 2.150 2.330 170,492 -0.11(-4.51%)
Oct 23, 2008 2.480 2.570 2.330 2.440 105,578 +0.01(+0.41%)
Oct 22, 2008 2.590 2.710 2.300 2.430 127,677 -0.23(-8.65%)
Oct 21, 2008 2.640 2.795 2.500 2.660 116,792 -0.04(-1.48%)
Oct 20, 2008 2.630 2.720 2.600 2.700 154,574 +0.15(+5.88%)
Oct 17, 2008 2.400 2.720 2.400 2.550 190,392 +0.09(+3.66%)
Oct 16, 2008 2.430 2.640 2.120 2.460 325,561 +0.20(+8.85%)
Oct 15, 2008 2.610 2.680 2.260 2.260 120,557 -0.40(-15.04%)
Oct 14, 2008 2.860 3.050 2.460 2.660 193,999 -0.04(-1.48%)
Oct 13, 2008 2.640 2.870 2.600 2.700 253,592 +0.30(+12.50%)
Oct 10, 2008 2.200 2.850 2.200 2.400 358,350 +0.14(+6.19%)
Oct 09, 2008 2.850 2.902 2.250 2.260 247,497 -0.53(-19.00%)
Oct 08, 2008 2.810 3.290 2.750 2.790 236,676 -0.13(-4.45%)
Oct 07, 2008 3.340 3.370 2.900 2.920 348,085 -0.31(-9.60%)
Oct 06, 2008 3.480 3.480 2.690 3.230 1,868,430 -0.32(-9.01%)
Oct 03, 2008 3.760 3.780 3.550 3.550 122,767 -0.17(-4.57%)
Oct 02, 2008 3.750 3.960 3.610 3.720 175,559 -0.06(-1.59%)
Oct 01, 2008 3.940 4.120 3.750 3.780 247,465 -0.15(-3.82%)
Sep 30, 2008 4.210 4.250 3.900 3.930 405,129 -0.22(-5.30%)
Sep 29, 2008 4.460 4.600 4.000 4.150 227,334 -0.37(-8.19%)
Sep 26, 2008 4.540 4.600 4.390 4.520 163,981 -0.09(-1.95%)
Sep 25, 2008 4.590 4.800 4.550 4.610 252,182 -0.01(-0.22%)
Sep 24, 2008 5.137 5.250 4.620 4.620 238,222 -0.57(-10.98%)
Sep 23, 2008 4.920 5.370 4.920 5.190 488,609 +0.26(+5.27%)
Sep 22, 2008 5.100 5.150 4.850 4.930 90,768 -0.19(-3.71%)
Sep 19, 2008 5.250 5.270 4.574 5.120 616,640 +0.11(+2.20%)
Sep 18, 2008 4.570 5.320 4.560 5.010 691,652 +0.57(+12.84%)
Sep 17, 2008 4.500 4.750 4.300 4.440 97,583 -0.11(-2.42%)
Sep 16, 2008 4.360 4.550 4.270 4.550 171,401 +0.05(+1.11%)
Sep 15, 2008 4.510 4.650 4.490 4.500 204,447 -0.18(-3.85%)
Sep 12, 2008 4.710 4.760 4.610 4.680 332,242 -0.07(-1.47%)
Sep 11, 2008 4.560 4.790 4.550 4.750 181,550 +0.14(+3.04%)
Sep 10, 2008 4.760 4.760 4.540 4.610 72,420 -0.03(-0.65%)
Sep 09, 2008 4.740 5.000 4.630 4.640 305,193 -0.07(-1.49%)
Sep 08, 2008 4.730 4.730 4.565 4.710 142,869 +0.18(+3.97%)
Sep 05, 2008 4.540 4.620 4.500 4.530 103,110 -0.04(-0.88%)
Sep 04, 2008 4.760 4.760 4.550 4.570 160,272 -0.21(-4.39%)
Sep 03, 2008 4.680 4.810 4.590 4.780 116,272 +0.11(+2.36%)
Sep 02, 2008 4.720 4.860 4.620 4.670 199,107 +0.12(+2.64%)
Aug 29, 2008 4.630 4.760 4.540 4.550 105,290 -0.09(-1.94%)
Aug 28, 2008 4.680 4.790 4.580 4.640 231,279 -0.03(-0.64%)
Aug 27, 2008 4.590 4.740 4.540 4.670 95,560 +0.07(+1.52%)
Aug 26, 2008 4.620 4.660 4.520 4.600 171,926 -0.02(-0.43%)
Aug 25, 2008 4.800 4.800 4.560 4.620 122,472 -0.20(-4.15%)
Aug 22, 2008 4.640 4.900 4.630 4.820 177,654 +0.21(+4.56%)
Aug 21, 2008 4.700 4.790 4.600 4.610 152,117 -0.19(-3.96%)
Aug 20, 2008 4.860 4.970 4.650 4.800 229,889 -0.05(-1.03%)
Aug 19, 2008 5.050 5.100 4.720 4.850 253,372 -0.19(-3.77%)
Aug 18, 2008 5.220 5.330 5.000 5.040 188,524 -0.17(-3.26%)
Aug 15, 2008 5.410 5.460 5.110 5.210 195,530 -0.12(-2.25%)
Aug 14, 2008 5.230 5.500 5.100 5.330 292,403 +0.05(+0.95%)
Aug 13, 2008 5.330 5.330 4.980 5.280 208,802 -0.07(-1.31%)
Aug 12, 2008 5.050 5.350 4.950 5.350 338,413 +0.24(+4.70%)
Aug 11, 2008 4.940 5.530 4.920 5.110 602,057 +0.15(+3.02%)
Aug 08, 2008 4.320 5.050 4.320 4.960 566,969 +0.63(+14.55%)
Aug 07, 2008 4.390 4.490 4.260 4.330 247,482 -0.07(-1.59%)
Aug 06, 2008 4.960 4.960 4.160 4.400 1,418,084 -0.78(-15.06%)
Aug 05, 2008 4.800 5.270 4.730 5.180 443,177 +0.44(+9.28%)
Aug 04, 2008 4.880 4.984 4.660 4.740 306,838 -0.12(-2.47%)
Aug 01, 2008 4.750 4.920 4.630 4.860 357,124 +0.09(+1.89%)
Jul 31, 2008 4.620 4.930 4.530 4.770 377,216 +0.09(+1.92%)
Jul 30, 2008 4.810 4.850 4.640 4.680 410,598 -0.02(-0.43%)
Jul 29, 2008 4.700 4.870 4.580 4.700 196,252 +0.12(+2.62%)
Jul 28, 2008 4.910 4.910 4.500 4.580 204,994 -0.12(-2.55%)
Jul 25, 2008 4.550 4.930 4.500 4.700 391,660 +0.29(+6.58%)
Jul 24, 2008 4.550 4.670 4.350 4.410 321,280 -0.11(-2.43%)
Jul 23, 2008 4.760 4.950 4.390 4.520 581,910 -0.22(-4.64%)
Jul 22, 2008 3.760 4.780 3.690 4.740 620,706 +0.95(+25.07%)
Jul 21, 2008 3.840 3.840 3.760 3.790 395,008 -0.06(-1.56%)
Jul 18, 2008 3.880 3.950 3.800 3.850 383,567 -0.03(-0.77%)
Jul 17, 2008 3.640 4.030 3.500 3.880 1,683,302 +0.32(+8.99%)
Jul 16, 2008 3.760 3.780 3.550 3.560 1,141,778 -0.18(-4.81%)
Jul 15, 2008 3.900 3.920 3.570 3.740 1,015,808 -0.22(-5.56%)
Jul 14, 2008 4.300 4.450 3.950 3.960 494,724 -0.28(-6.60%)
Jul 11, 2008 4.500 4.520 4.200 4.240 613,061 -0.27(-5.99%)
Jul 10, 2008 4.810 4.820 4.500 4.510 217,525 -0.30(-6.24%)
Jul 09, 2008 5.010 5.060 4.810 4.810 169,229 -0.19(-3.80%)
Jul 08, 2008 4.900 5.120 4.870 5.000 264,815 +0.10(+2.04%)
Jul 07, 2008 5.000 5.090 4.890 4.900 156,916 -0.05(-1.01%)
Jul 04, 2008 5.060 5.060 4.880 4.950 68,894 +0.00(+0.00%)
Jul 03, 2008 5.060 5.060 4.880 4.950 68,894 -0.12(-2.37%)
Jul 02, 2008 5.090 5.360 5.010 5.070 299,431 +0.00(+0.00%)
Jul 01, 2008 5.140 5.170 4.870 5.070 455,241 -0.11(-2.12%)
Jun 30, 2008 5.410 5.490 5.150 5.180 493,511 -0.12(-2.26%)
Jun 27, 2008 5.400 5.750 5.294 5.300 953,189 -0.06(-1.12%)
Jun 26, 2008 5.730 5.740 5.350 5.360 269,380 -0.45(-7.75%)
Jun 25, 2008 5.300 5.830 5.300 5.810 376,368 +0.51(+9.62%)
Jun 24, 2008 5.390 5.540 5.270 5.300 476,071 -0.17(-3.11%)
Jun 23, 2008 5.880 5.980 5.470 5.470 308,033 -0.45(-7.60%)
Jun 20, 2008 6.020 6.150 5.620 5.920 417,868 -0.15(-2.47%)
Jun 19, 2008 6.300 6.430 6.000 6.070 1,052,644 -0.24(-3.80%)
Jun 18, 2008 6.510 6.590 6.300 6.310 126,069 -0.22(-3.37%)
Jun 17, 2008 6.530 6.670 6.480 6.530 123,004 +0.02(+0.31%)
Jun 16, 2008 6.400 6.610 6.400 6.510 73,700 +0.07(+1.09%)
Jun 13, 2008 6.450 6.540 6.322 6.440 73,746 +0.05(+0.78%)
Jun 12, 2008 6.520 6.690 6.390 6.390 92,486 -0.11(-1.69%)
Jun 11, 2008 6.500 6.560 6.450 6.500 221,084 -0.01(-0.15%)
Jun 10, 2008 6.620 6.780 6.420 6.510 138,733 +0.01(+0.15%)
Jun 09, 2008 6.590 6.690 6.498 6.500 102,313 -0.08(-1.22%)
Jun 06, 2008 6.840 6.840 6.580 6.580 156,439 -0.29(-4.22%)
Jun 05, 2008 6.670 6.920 6.670 6.870 80,006 +0.18(+2.69%)
Jun 04, 2008 6.940 6.940 6.690 6.690 204,092 -0.26(-3.74%)
Jun 03, 2008 6.950 6.970 6.780 6.950 156,240 +0.06(+0.87%)
Jun 02, 2008 7.050 7.070 6.740 6.890 168,037 -0.17(-2.41%)
May 30, 2008 7.070 7.080 6.920 7.060 717,465 -0.01(-0.14%)
May 29, 2008 6.930 7.170 6.874 7.070 161,965 +0.09(+1.29%)
May 28, 2008 6.850 6.980 6.710 6.980 166,219 +0.12(+1.75%)
May 27, 2008 6.700 6.890 6.660 6.860 119,173 +0.16(+2.39%)
May 26, 2008 6.900 6.900 6.660 6.700 259,484 +0.00(+0.00%)
May 23, 2008 6.900 6.900 6.660 6.700 259,484 -0.26(-3.74%)
May 22, 2008 6.880 7.079 6.800 6.960 147,973 +0.07(+1.02%)
May 21, 2008 7.010 7.060 6.800 6.890 150,384 -0.13(-1.85%)
May 20, 2008 7.040 7.160 6.890 7.020 187,686 -0.08(-1.13%)
May 19, 2008 7.040 7.170 6.980 7.100 346,674 +0.04(+0.57%)
May 16, 2008 7.270 7.340 7.000 7.060 280,474 -0.22(-3.02%)
May 15, 2008 7.510 7.510 7.130 7.280 228,953 -0.21(-2.80%)
May 14, 2008 7.600 7.690 7.450 7.490 189,121 -0.10(-1.32%)
May 13, 2008 7.600 7.650 7.460 7.590 138,017 -0.01(-0.13%)
May 12, 2008 7.490 7.690 7.470 7.600 240,358 +0.10(+1.33%)
May 09, 2008 7.480 7.520 7.310 7.500 326,364 -0.01(-0.13%)
May 08, 2008 7.680 7.830 7.370 7.510 270,014 -0.21(-2.72%)
May 07, 2008 7.860 8.190 7.670 7.720 228,409 -0.27(-3.38%)
May 06, 2008 8.000 8.190 7.800 7.990 352,127 -0.06(-0.75%)
May 05, 2008 8.150 8.290 7.850 8.050 483,025 -0.22(-2.66%)
May 02, 2008 7.680 8.300 7.640 8.270 705,919 +0.71(+9.39%)
May 01, 2008 7.370 7.720 7.310 7.560 302,679 +0.21(+2.86%)
Apr 30, 2008 7.440 7.690 7.230 7.350 207,927 -0.04(-0.54%)
Apr 29, 2008 7.390 7.410 7.035 7.390 246,296 +0.02(+0.27%)
Apr 28, 2008 7.210 7.430 7.170 7.370 146,071 +0.19(+2.65%)
Apr 25, 2008 6.850 7.270 6.820 7.180 331,941 +0.27(+3.91%)
Apr 24, 2008 6.700 7.000 6.600 6.910 142,045 +0.20(+2.98%)
Apr 23, 2008 6.850 6.930 6.640 6.710 163,192 -0.10(-1.47%)
Apr 22, 2008 6.940 7.000 6.700 6.810 202,973 -0.22(-3.13%)
Apr 21, 2008 7.060 7.150 6.920 7.030 221,118 -0.05(-0.71%)
Apr 18, 2008 7.000 7.160 6.910 7.080 223,674 +0.27(+3.96%)
Apr 17, 2008 6.940 7.000 6.790 6.810 138,981 -0.12(-1.73%)
Apr 16, 2008 6.700 6.980 6.630 6.930 262,359 +0.30(+4.52%)
Apr 15, 2008 6.770 6.770 6.600 6.630 191,996 -0.08(-1.19%)
Apr 14, 2008 6.800 6.880 6.700 6.710 135,555 -0.11(-1.61%)
Apr 11, 2008 6.830 7.040 6.770 6.820 155,976 -0.21(-2.99%)
Apr 10, 2008 6.860 7.240 6.820 7.030 219,875 +0.08(+1.15%)
Apr 09, 2008 7.040 7.087 6.760 6.950 256,457 -0.11(-1.56%)
Apr 08, 2008 7.120 7.160 7.010 7.060 117,787 -0.11(-1.53%)
Apr 07, 2008 7.140 7.310 7.091 7.170 241,395 +0.07(+0.99%)
Apr 04, 2008 7.220 7.300 6.930 7.100 196,515 -0.10(-1.39%)
Apr 03, 2008 7.160 7.210 7.020 7.200 135,537 +0.00(+0.00%)
Apr 02, 2008 7.330 7.330 7.110 7.200 192,034 -0.04(-0.55%)
Apr 01, 2008 7.100 7.280 6.940 7.240 521,771 +0.33(+4.78%)
Mar 31, 2008 6.700 7.070 6.700 6.910 314,722 +0.24(+3.60%)
Mar 28, 2008 6.940 7.000 6.660 6.670 164,151 -0.23(-3.33%)
Mar 27, 2008 7.000 7.030 6.830 6.900 174,429 -0.08(-1.15%)
Mar 26, 2008 7.150 7.200 6.920 6.980 172,459 -0.23(-3.19%)
Mar 25, 2008 7.160 7.270 7.130 7.210 219,742 +0.06(+0.84%)
Mar 24, 2008 6.970 7.300 6.910 7.150 596,875 +0.25(+3.62%)
Mar 21, 2008 6.330 6.960 6.270 6.900 648,418 +0.00(+0.00%)
Mar 20, 2008 6.330 6.960 6.270 6.900 648,418 +0.63(+10.05%)
Mar 19, 2008 6.380 6.510 6.220 6.270 803,208 -0.06(-0.95%)
Mar 18, 2008 6.420 6.530 6.220 6.330 841,878 +0.01(+0.16%)
Mar 17, 2008 6.460 6.880 6.290 6.320 382,356 -0.27(-4.10%)
Mar 14, 2008 6.640 6.710 6.440 6.590 589,445 -0.01(-0.15%)
Mar 13, 2008 6.500 6.855 6.410 6.600 362,102 +0.04(+0.61%)
Mar 12, 2008 6.730 6.760 6.510 6.560 413,955 -0.19(-2.81%)
Mar 11, 2008 6.880 7.000 6.520 6.750 311,697 +0.03(+0.45%)
Mar 10, 2008 6.710 6.870 6.700 6.720 373,567 +0.05(+0.75%)
Mar 07, 2008 6.920 7.010 6.650 6.670 629,024 -0.25(-3.61%)
Mar 06, 2008 7.150 7.150 6.870 6.920 449,289 -0.28(-3.89%)
Mar 05, 2008 7.180 7.300 7.074 7.200 229,108 +0.16(+2.27%)
Mar 04, 2008 7.000 7.160 6.950 7.040 431,460 -0.01(-0.14%)
Mar 03, 2008 7.030 7.140 6.930 7.050 244,629 +0.04(+0.55%)
Feb 29, 2008 7.150 7.360 6.990 7.011 449,517 -0.21(-2.89%)
Feb 28, 2008 7.600 7.710 7.220 7.220 217,990 -0.38(-5.00%)
Feb 27, 2008 7.620 7.900 7.530 7.600 286,095 -0.08(-1.04%)
Feb 26, 2008 7.470 7.720 7.470 7.680 211,466 +0.14(+1.86%)
Feb 25, 2008 7.020 7.660 7.020 7.540 493,495 +0.49(+6.95%)
Feb 22, 2008 7.350 7.400 6.900 7.050 895,882 -0.45(-6.00%)
Feb 21, 2008 8.220 8.220 7.480 7.500 736,840 -0.78(-9.42%)
Feb 20, 2008 8.030 8.320 7.860 8.280 300,267 +0.13(+1.60%)
Feb 19, 2008 8.240 8.460 7.970 8.150 253,890 -0.02(-0.24%)
Feb 18, 2008 8.300 8.450 8.152 8.170 244,005 +0.00(+0.00%)
Feb 15, 2008 8.300 8.450 8.152 8.170 244,005 -0.16(-1.92%)
Feb 14, 2008 8.760 8.780 8.330 8.330 306,782 -0.43(-4.91%)
Feb 13, 2008 8.580 8.840 8.580 8.760 241,583 +0.25(+2.94%)
Feb 12, 2008 8.450 8.610 8.350 8.510 356,825 +0.12(+1.43%)
Feb 11, 2008 8.040 8.420 7.950 8.390 224,604 +0.37(+4.61%)
Feb 08, 2008 8.230 8.558 7.950 8.020 295,470 -0.32(-3.84%)
Feb 07, 2008 7.820 8.400 7.510 8.340 367,550 +0.47(+5.97%)
Feb 06, 2008 8.090 8.320 7.830 7.870 396,893 -0.17(-2.11%)
Feb 05, 2008 8.480 8.480 8.040 8.040 439,636 -0.54(-6.29%)
Feb 04, 2008 8.680 8.690 8.250 8.580 372,475 -0.07(-0.81%)
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.