Texas Roadhouse Inc (NQ: TXRH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.20	10.43	9.744	9.791	1,061,887	-0.33(-3.23%)
Nov 29, 2007	9.838	10.15	9.558	10.12	801,684	+0.25(+2.52%)
Nov 28, 2007	9.457	10.01	9.449	9.869	1,365,376	+0.55(+5.93%)
Nov 27, 2007	9.449	9.667	9.223	9.317	681,229	-0.11(-1.16%)
Nov 26, 2007	9.558	9.717	9.387	9.426	661,529	-0.15(-1.54%)
Nov 23, 2007	9.441	9.682	9.332	9.573	198,136	+0.23(+2.41%)
Nov 21, 2007	9.286	9.604	9.177	9.348	789,809	+0.02(+0.17%)
Nov 20, 2007	9.449	9.503	9.099	9.332	905,843	-0.09(-0.91%)
Nov 19, 2007	9.441	9.488	9.254	9.418	1,257,304	-0.13(-1.38%)
Nov 16, 2007	9.293	9.682	9.270	9.550	715,223	+0.30(+3.19%)
Nov 15, 2007	9.146	9.394	9.138	9.254	368,293	+0.05(+0.59%)
Nov 14, 2007	9.527	9.589	9.177	9.200	542,288	-0.28(-2.95%)
Nov 13, 2007	9.247	9.542	9.247	9.480	988,595	+0.28(+3.04%)
Nov 12, 2007	9.200	9.566	9.130	9.200	803,826	-0.02(-0.25%)
Nov 09, 2007	9.208	9.387	9.091	9.223	571,835	-0.13(-1.41%)
Nov 08, 2007	9.239	9.379	9.076	9.356	849,806	+0.17(+1.86%)
Nov 07, 2007	9.558	9.636	9.177	9.184	765,734	-0.53(-5.44%)
Nov 06, 2007	9.324	9.721	9.324	9.713	795,760	+0.40(+4.34%)
Nov 05, 2007	9.379	9.394	9.177	9.309	978,227	-0.16(-1.72%)
Nov 02, 2007	9.410	9.488	9.076	9.472	1,007,898	+0.19(+2.10%)
Nov 01, 2007	9.713	9.713	9.216	9.278	1,284,656	-0.58(-5.84%)
Oct 31, 2007	9.682	9.939	9.558	9.853	1,345,416	+0.16(+1.69%)
Oct 30, 2007	9.410	9.706	8.819	9.690	5,778,965	+1.31(+15.58%)
Oct 29, 2007	8.656	8.741	8.337	8.383	1,100,324	-0.15(-1.73%)
Oct 26, 2007	8.702	8.827	8.492	8.531	921,791	-0.03(-0.36%)
Oct 25, 2007	8.881	8.905	8.516	8.562	779,531	-0.30(-3.42%)
Oct 24, 2007	8.982	9.037	8.508	8.866	1,234,922	-0.20(-2.23%)
Oct 23, 2007	9.208	9.239	8.943	9.068	630,930	-0.03(-0.34%)
Oct 22, 2007	8.710	9.239	8.632	9.099	850,470	+0.35(+4.00%)
Oct 19, 2007	8.850	8.889	8.733	8.749	866,272	-0.12(-1.32%)
Oct 18, 2007	8.687	8.912	8.555	8.866	1,076,373	+0.15(+1.69%)
Oct 17, 2007	8.492	8.866	8.492	8.718	1,001,476	+0.28(+3.32%)
Oct 16, 2007	8.298	8.609	8.174	8.438	673,757	+0.16(+1.97%)
Oct 15, 2007	8.687	8.718	8.220	8.275	1,196,121	-0.43(-4.92%)
Oct 12, 2007	8.477	8.819	8.422	8.702	1,140,137	+0.22(+2.57%)
Oct 11, 2007	8.982	9.021	8.399	8.485	1,558,106	-0.46(-5.13%)
Oct 10, 2007	8.943	8.982	8.905	8.943	476,099	-0.02(-0.26%)
Oct 09, 2007	9.006	9.099	8.873	8.967	748,772	-0.02(-0.17%)
Oct 08, 2007	9.247	9.278	8.967	8.982	767,850	-0.30(-3.27%)
Oct 05, 2007	9.410	9.410	9.114	9.286	1,378,504	-0.03(-0.33%)
Oct 04, 2007	9.216	9.426	9.216	9.317	512,378	+0.13(+1.44%)
Oct 03, 2007	9.216	9.363	9.146	9.184	805,624	-0.14(-1.50%)
Oct 02, 2007	9.410	9.488	9.161	9.324	782,777	-0.05(-0.58%)
Oct 01, 2007	9.107	9.426	9.099	9.379	589,338	+0.28(+3.08%)
Sep 28, 2007	9.317	9.410	9.060	9.099	604,061	-0.24(-2.58%)
Sep 27, 2007	9.324	9.394	9.200	9.340	252,188	+0.08(+0.84%)
Sep 26, 2007	9.122	9.332	9.122	9.262	682,895	+0.20(+2.23%)
Sep 25, 2007	9.464	9.464	9.006	9.060	1,367,582	-0.44(-4.66%)
Sep 24, 2007	9.542	9.737	9.449	9.503	648,126	-0.02(-0.24%)
Sep 21, 2007	9.496	9.674	9.278	9.527	642,561	+0.12(+1.24%)
Sep 20, 2007	9.776	9.776	9.387	9.410	526,957	-0.38(-3.89%)
Sep 19, 2007	9.558	10.05	9.503	9.791	698,965	+0.30(+3.11%)
Sep 18, 2007	9.099	9.558	8.928	9.496	1,105,710	+0.46(+5.08%)
Sep 17, 2007	9.293	9.379	9.021	9.037	716,850	-0.30(-3.17%)
Sep 14, 2007	9.324	9.426	9.254	9.332	551,557	-0.07(-0.74%)
Sep 13, 2007	9.418	9.581	9.309	9.402	372,539	+0.05(+0.58%)
Sep 12, 2007	9.496	9.527	9.317	9.348	332,699	-0.16(-1.72%)
Sep 11, 2007	9.387	9.527	9.301	9.511	586,434	+0.18(+1.92%)
Sep 10, 2007	9.511	9.659	9.247	9.332	1,012,144	-0.14(-1.48%)
Sep 07, 2007	9.604	9.760	9.472	9.472	583,842	-0.29(-2.95%)
Sep 06, 2007	9.892	9.978	9.713	9.760	617,231	-0.11(-1.10%)
Sep 05, 2007	9.931	10.04	9.807	9.869	659,086	-0.16(-1.63%)

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.