Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grubhub Ord Shs
(NY:
GRUB
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2014
36.50
37.15
36.28
36.80
526,773
+0.44(+1.21%)
Nov 26, 2014
35.89
36.36
36.36
36.36
1,041,300
+0.36(+1.00%)
Nov 25, 2014
35.83
36.33
35.51
36.00
2,103,251
+0.50(+1.41%)
Nov 24, 2014
34.99
35.54
34.89
35.50
1,250,774
+0.60(+1.72%)
Nov 21, 2014
34.82
35.03
34.39
34.90
2,858,082
+0.35(+1.01%)
Nov 20, 2014
34.42
34.62
33.76
34.55
2,217,735
-0.23(-0.66%)
Nov 19, 2014
34.35
35.09
34.03
34.78
700,029
+0.48(+1.40%)
Nov 18, 2014
34.07
34.61
33.87
34.30
1,166,708
+0.24(+0.70%)
Nov 17, 2014
33.69
34.19
33.05
34.06
751,035
+0.20(+0.59%)
Nov 14, 2014
34.28
34.97
33.40
33.86
637,171
-0.51(-1.48%)
Nov 13, 2014
34.62
35.11
34.08
34.37
895,585
-0.14(-0.41%)
Nov 12, 2014
33.97
34.73
33.86
34.51
936,163
+0.38(+1.11%)
Nov 11, 2014
33.87
34.30
33.21
34.13
1,504,135
+0.61(+1.82%)
Nov 10, 2014
33.24
33.81
32.97
33.52
1,037,840
+0.27(+0.81%)
Nov 07, 2014
33.63
33.90
31.80
33.25
3,063,506
-0.73(-2.15%)
Nov 06, 2014
34.28
34.93
33.81
33.98
1,170,686
-0.23(-0.67%)
Nov 05, 2014
36.59
36.83
33.98
34.21
1,809,302
-2.14(-5.89%)
Nov 04, 2014
36.27
37.30
36.25
36.35
4,339,801
-0.07(-0.19%)
Nov 03, 2014
36.18
36.50
36.01
36.42
2,085,099
+0.06(+0.17%)
Oct 31, 2014
36.00
36.49
35.21
36.36
1,174,752
+0.54(+1.51%)
Oct 30, 2014
36.00
36.39
35.43
35.82
974,865
-0.27(-0.75%)
Oct 29, 2014
36.15
36.24
35.99
36.09
1,069,473
-0.15(-0.41%)
Oct 28, 2014
36.41
36.51
35.66
36.24
2,218,839
-0.23(-0.63%)
Oct 27, 2014
35.55
36.00
36.00
36.47
1,283,396
+0.47(+1.31%)
Oct 24, 2014
36.15
36.70
35.34
36.00
2,331,817
-1.19(-3.20%)
Oct 23, 2014
39.03
39.56
37.00
37.19
4,451,530
+0.02(+0.05%)
Oct 22, 2014
36.79
37.55
36.14
37.17
1,424,056
+0.22(+0.60%)
Oct 21, 2014
36.90
37.12
35.90
36.95
947,680
+0.09(+0.24%)
Oct 20, 2014
36.83
37.00
36.57
36.86
517,301
-0.20(-0.54%)
Oct 17, 2014
37.26
37.41
36.84
37.06
1,162,215
+0.04(+0.11%)
Oct 16, 2014
36.32
37.50
36.17
37.02
580,173
+0.04(+0.11%)
Oct 15, 2014
36.08
37.71
35.79
36.98
1,281,236
+0.37(+1.01%)
Oct 14, 2014
35.68
37.30
35.57
36.61
1,195,845
+1.27(+3.59%)
Oct 13, 2014
35.31
35.87
34.33
35.34
725,266
-0.01(-0.03%)
Oct 10, 2014
36.46
36.95
35.38
35.35
767,446
-1.57(-4.25%)
Oct 09, 2014
37.61
37.61
36.06
36.92
913,349
-0.19(-0.51%)
Oct 08, 2014
37.00
37.50
36.40
37.11
1,104,037
+0.91(+2.51%)
Oct 07, 2014
35.36
36.39
35.28
36.20
664,159
+0.55(+1.54%)
Oct 06, 2014
35.60
36.22
35.10
35.65
692,226
+0.05(+0.14%)
Oct 03, 2014
35.20
35.96
34.87
35.60
537,367
+0.51(+1.45%)
Oct 02, 2014
34.84
35.68
34.52
35.09
458,916
+0.04(+0.11%)
Oct 01, 2014
33.75
35.27
33.62
35.05
1,427,029
+0.81(+2.37%)
Sep 30, 2014
35.32
35.50
34.20
34.24
514,929
-1.12(-3.17%)
Sep 29, 2014
34.16
35.46
33.57
35.36
720,821
+0.78(+2.26%)
Sep 26, 2014
34.74
35.14
34.10
34.58
685,199
-0.14(-0.40%)
Sep 25, 2014
35.73
36.21
34.48
34.72
901,377
-1.19(-3.31%)
Sep 24, 2014
35.46
36.16
34.45
35.91
746,366
+0.59(+1.67%)
Sep 23, 2014
35.04
36.63
34.97
35.32
899,320
-0.17(-0.48%)
Sep 22, 2014
38.00
38.12
35.21
35.49
1,350,553
-2.50(-6.58%)
Sep 19, 2014
39.21
39.48
37.91
37.99
1,593,343
-0.48(-1.25%)
Sep 18, 2014
38.62
38.97
38.16
38.47
810,295
-0.11(-0.29%)
Sep 17, 2014
39.50
39.77
38.31
38.58
755,219
-0.94(-2.38%)
Sep 16, 2014
39.22
40.99
38.65
39.52
1,272,721
-0.05(-0.13%)
Sep 15, 2014
39.51
40.09
38.95
39.57
727,250
+0.12(+0.30%)
Sep 12, 2014
37.70
39.49
37.70
39.45
1,762,361
+1.73(+4.59%)
Sep 11, 2014
38.60
38.99
37.02
37.72
1,033,130
-1.16(-2.98%)
Sep 10, 2014
39.21
39.52
38.60
38.88
638,919
-0.38(-0.97%)
Sep 09, 2014
39.52
39.90
38.50
39.26
1,234,169
-0.44(-1.11%)
Sep 08, 2014
39.65
40.15
39.56
39.70
1,342,230
-0.05(-0.13%)
Sep 05, 2014
40.00
40.17
39.14
39.75
869,806
+0.10(+0.25%)
Sep 04, 2014
40.04
40.39
39.65
39.65
4,603,689
-1.19(-2.91%)
Sep 03, 2014
39.66
42.00
39.21
40.84
1,052,337
+1.52(+3.87%)
Sep 02, 2014
38.35
39.42
37.95
39.32
319,875
+0.88(+2.29%)
Aug 29, 2014
38.53
38.44
38.44
38.44
198,600
-0.24(-0.62%)
Aug 28, 2014
38.83
38.83
38.21
38.68
128,446
-0.28(-0.72%)
Aug 27, 2014
38.90
39.15
38.57
38.96
332,245
+0.48(+1.25%)
Aug 26, 2014
39.02
39.02
38.01
38.48
763,919
-0.68(-1.74%)
Aug 25, 2014
43.76
44.19
42.00
39.16
1,591,624
-3.60(-8.42%)
Aug 22, 2014
43.60
45.66
41.86
42.76
901,636
-0.69(-1.59%)
Aug 21, 2014
42.78
43.91
42.78
43.45
432,401
+1.00(+2.36%)
Aug 20, 2014
42.40
42.59
40.92
42.45
305,957
+0.04(+0.09%)
Aug 19, 2014
41.50
42.93
41.28
42.41
422,450
+1.30(+3.16%)
Aug 18, 2014
41.39
44.22
40.80
41.11
666,130
+0.18(+0.44%)
Aug 15, 2014
43.28
43.32
40.85
40.93
339,224
-1.83(-4.28%)
Aug 14, 2014
44.66
45.08
42.17
42.76
596,022
-2.45(-5.42%)
Aug 13, 2014
39.66
45.59
39.66
45.21
1,240,915
+5.85(+14.86%)
Aug 12, 2014
38.55
40.00
38.50
39.36
493,711
+0.57(+1.47%)
Aug 11, 2014
36.35
38.81
36.21
38.79
464,204
+2.39(+6.57%)
Aug 08, 2014
35.67
36.41
35.30
36.40
334,320
+0.57(+1.59%)
Aug 07, 2014
36.91
37.12
35.72
35.83
143,266
-1.09(-2.95%)
Aug 06, 2014
35.56
37.15
35.42
36.92
144,225
+1.09(+3.04%)
Aug 05, 2014
35.98
36.67
35.70
35.83
202,556
-0.43(-1.19%)
Aug 04, 2014
35.76
36.94
35.48
36.26
139,900
+0.50(+1.40%)
Aug 01, 2014
36.35
36.97
35.26
35.76
460,700
-0.53(-1.46%)
Jul 31, 2014
35.98
36.91
35.90
36.29
273,121
-0.23(-0.63%)
Jul 30, 2014
37.70
38.28
36.31
36.52
255,957
-1.07(-2.85%)
Jul 29, 2014
38.50
41.00
37.01
37.59
721,669
-0.43(-1.13%)
Jul 28, 2014
35.16
38.90
35.03
38.02
817,395
+2.79(+7.92%)
Jul 25, 2014
36.60
36.93
34.61
35.23
549,080
+0.27(+0.77%)
Jul 24, 2014
36.45
37.33
34.20
34.96
982,844
+1.44(+4.30%)
Jul 23, 2014
32.48
33.83
32.26
33.52
423,348
+1.10(+3.39%)
Jul 22, 2014
33.00
33.00
32.15
32.42
371,790
-0.36(-1.10%)
Jul 21, 2014
31.89
32.97
31.89
32.78
282,396
+0.65(+2.02%)
Jul 18, 2014
31.96
32.56
31.64
32.13
183,136
+0.25(+0.78%)
Jul 17, 2014
32.81
33.32
31.67
31.88
257,426
-1.08(-3.28%)
Jul 16, 2014
32.79
33.18
32.29
32.96
207,453
+0.52(+1.60%)
Jul 15, 2014
33.40
33.68
32.40
32.44
178,912
-1.09(-3.25%)
Jul 14, 2014
33.00
33.68
32.73
33.53
375,955
+0.67(+2.04%)
Jul 11, 2014
31.92
32.96
31.74
32.86
216,102
+0.97(+3.04%)
Jul 10, 2014
31.01
32.25
30.62
31.89
244,499
+0.02(+0.06%)
Jul 09, 2014
31.60
32.29
30.97
31.87
203,271
+0.39(+1.24%)
Jul 08, 2014
32.61
32.95
30.88
31.48
896,857
-1.22(-3.73%)
Jul 07, 2014
34.32
34.46
32.58
32.70
269,546
-1.40(-4.11%)
Jul 03, 2014
33.77
34.10
34.10
34.10
83,800
+0.33(+0.98%)
Jul 02, 2014
33.90
34.71
33.71
33.77
356,429
-0.05(-0.15%)
Jul 01, 2014
35.80
36.47
33.57
33.82
463,653
-1.59(-4.49%)
Jun 30, 2014
34.31
35.54
33.63
35.41
378,981
+1.21(+3.54%)
Jun 27, 2014
34.65
36.43
33.23
34.20
1,444,331
-0.45(-1.30%)
Jun 26, 2014
35.58
35.92
34.20
34.65
377,069
-0.83(-2.34%)
Jun 25, 2014
35.57
37.79
32.87
35.48
1,622,291
+0.07(+0.20%)
Jun 24, 2014
35.29
36.36
34.95
35.41
328,983
+0.19(+0.54%)
Jun 23, 2014
34.95
35.28
34.37
35.22
387,523
+0.27(+0.77%)
Jun 20, 2014
34.37
35.00
33.97
34.95
252,147
+0.50(+1.45%)
Jun 19, 2014
35.07
35.66
34.18
34.45
141,757
-0.54(-1.54%)
Jun 18, 2014
35.99
36.26
34.85
34.99
284,833
-0.78(-2.18%)
Jun 17, 2014
35.07
36.21
34.59
35.77
339,664
+0.78(+2.23%)
Jun 16, 2014
36.35
36.35
33.75
34.99
437,652
-1.01(-2.81%)
Jun 13, 2014
36.25
37.49
34.50
36.00
2,110,833
+2.35(+6.98%)
Jun 12, 2014
35.55
35.55
33.12
33.65
505,733
-1.83(-5.16%)
Jun 11, 2014
37.69
37.90
35.36
35.48
402,975
-2.53(-6.66%)
Jun 10, 2014
38.89
39.09
37.25
38.01
179,380
+0.36(+0.96%)
Jun 06, 2014
37.41
38.18
36.88
37.65
323,843
+0.35(+0.94%)
Jun 05, 2014
35.66
37.90
35.39
37.30
851,864
+1.65(+4.63%)
Jun 04, 2014
35.02
36.19
34.43
35.65
316,235
+0.59(+1.68%)
Jun 03, 2014
34.20
35.08
33.99
35.06
135,831
+0.67(+1.95%)
Jun 02, 2014
34.14
34.56
33.84
34.39
130,656
+0.31(+0.91%)
May 30, 2014
33.77
35.65
33.63
34.08
435,475
+0.39(+1.16%)
May 29, 2014
33.33
34.42
32.90
33.69
332,362
+0.26(+0.78%)
May 28, 2014
32.62
34.60
31.81
33.43
610,237
+0.79(+2.42%)
May 27, 2014
32.03
32.95
31.41
32.64
227,395
+0.84(+2.64%)
May 23, 2014
30.93
31.80
31.80
31.80
370,800
+0.92(+2.98%)
May 22, 2014
30.97
31.15
30.28
30.88
246,037
-0.16(-0.52%)
May 21, 2014
30.78
31.37
30.36
31.04
456,787
+1.04(+3.47%)
May 20, 2014
31.41
31.80
29.99
30.00
299,092
-1.21(-3.88%)
May 19, 2014
32.40
32.43
31.00
31.21
242,841
-0.86(-2.68%)
May 16, 2014
31.87
32.21
31.25
32.07
109,589
+0.12(+0.38%)
May 15, 2014
31.18
32.68
30.58
31.95
515,593
+0.85(+2.73%)
May 14, 2014
30.90
31.41
30.55
31.10
126,114
+0.06(+0.19%)
May 13, 2014
31.00
31.39
30.68
31.04
176,198
+0.11(+0.36%)
May 12, 2014
31.48
32.00
30.56
30.93
442,511
-0.29(-0.93%)
May 09, 2014
32.64
35.00
30.36
31.22
1,362,542
-0.16(-0.51%)
May 08, 2014
30.60
31.50
30.36
31.38
344,115
+0.69(+2.25%)
May 07, 2014
32.18
32.69
30.00
30.69
899,929
-1.29(-4.03%)
May 06, 2014
32.40
32.72
31.52
31.98
320,663
+0.35(+1.11%)
May 05, 2014
30.69
32.00
30.35
31.63
277,517
+0.58(+1.87%)
May 02, 2014
31.27
31.89
30.73
31.05
401,501
+0.04(+0.13%)
May 01, 2014
31.00
32.89
30.72
31.01
432,739
+0.06(+0.19%)
Apr 30, 2014
32.70
32.70
30.67
30.95
408,034
-1.84(-5.61%)
Apr 29, 2014
32.74
33.04
30.84
32.79
898,542
+0.15(+0.46%)
Apr 28, 2014
31.94
33.20
30.30
32.64
674,340
+1.38(+4.41%)
Apr 25, 2014
31.62
33.12
30.82
31.26
806,159
-1.12(-3.46%)
Apr 24, 2014
33.09
33.18
32.13
32.38
210,429
-0.01(-0.03%)
Apr 23, 2014
32.78
34.03
32.17
32.39
398,453
-0.47(-1.43%)
Apr 22, 2014
33.60
33.95
31.95
32.86
551,631
-0.33(-0.99%)
Apr 21, 2014
35.85
36.12
32.55
33.19
559,578
-2.76(-7.68%)
Apr 17, 2014
37.30
35.95
35.95
35.95
560,300
-1.57(-4.18%)
Apr 16, 2014
33.90
37.70
33.62
37.52
868,017
+2.52(+7.20%)
Apr 15, 2014
35.58
35.58
31.34
35.00
729,634
-0.16(-0.46%)
Apr 14, 2014
34.08
36.56
32.88
35.16
856,220
+1.52(+4.52%)
Apr 11, 2014
30.50
34.47
29.86
33.64
1,185,615
+2.73(+8.83%)
Apr 10, 2014
35.37
35.37
30.82
30.91
753,450
-4.40(-12.46%)
Apr 09, 2014
36.10
36.50
34.61
35.31
454,178
-0.68(-1.89%)
Apr 08, 2014
35.74
36.62
34.60
35.99
510,118
+1.19(+3.42%)
Apr 07, 2014
33.98
35.87
33.06
34.80
1,148,576
+0.80(+2.35%)
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
.