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 (%)
Feb 28, 2019
81.10
81.84
79.90
81.58
1,551,405
+0.29(+0.36%)
Feb 27, 2019
80.04
81.98
79.72
81.29
988,749
+0.86(+1.07%)
Feb 26, 2019
81.24
82.28
79.44
80.43
1,690,526
-1.23(-1.51%)
Feb 25, 2019
80.34
83.40
80.11
81.66
2,514,012
+1.69(+2.11%)
Feb 22, 2019
80.18
81.18
79.17
79.97
1,692,300
+0.47(+0.59%)
Feb 21, 2019
81.99
82.14
78.65
79.50
1,937,951
-2.18(-2.67%)
Feb 20, 2019
84.00
84.38
81.00
81.68
1,890,719
-1.86(-2.23%)
Feb 19, 2019
82.76
85.40
82.55
83.54
1,887,857
+0.33(+0.40%)
Feb 15, 2019
82.62
83.47
81.93
83.21
1,700,000
+0.74(+0.90%)
Feb 14, 2019
79.88
83.03
79.55
82.47
1,410,569
+1.74(+2.16%)
Feb 13, 2019
79.66
81.75
78.31
80.73
2,794,021
+1.16(+1.46%)
Feb 12, 2019
79.20
81.80
78.39
79.57
3,885,598
+1.49(+1.91%)
Feb 11, 2019
86.08
87.98
77.75
78.08
6,540,839
-8.00(-9.29%)
Feb 08, 2019
83.56
86.87
83.56
86.08
5,979,500
+3.81(+4.63%)
Feb 07, 2019
71.11
83.88
66.62
82.27
27,101,306
-1.68(-2.00%)
Feb 06, 2019
80.66
84.36
79.02
83.95
4,289,826
+4.08(+5.11%)
Feb 05, 2019
81.49
84.02
79.65
79.87
3,274,690
-1.54(-1.89%)
Feb 04, 2019
80.38
82.01
79.56
81.41
1,719,799
+1.28(+1.60%)
Feb 01, 2019
80.09
81.68
79.95
80.13
1,882,600
-0.27(-0.34%)
Jan 31, 2019
80.65
81.75
78.90
80.40
1,711,847
+0.45(+0.56%)
Jan 30, 2019
78.53
80.50
77.79
79.95
1,448,636
+2.92(+3.79%)
Jan 29, 2019
78.78
79.45
76.10
77.03
2,072,371
-3.96(-4.89%)
Jan 28, 2019
81.50
83.18
79.71
80.99
2,315,324
+0.22(+0.27%)
Jan 25, 2019
78.69
81.61
78.05
80.77
2,066,100
+3.53(+4.57%)
Jan 24, 2019
74.53
77.36
73.91
77.24
1,707,688
+2.78(+3.73%)
Jan 23, 2019
75.54
76.18
73.83
74.46
2,292,551
-0.10(-0.13%)
Jan 22, 2019
79.95
79.95
74.39
74.56
2,780,370
-6.41(-7.92%)
Jan 18, 2019
80.66
81.94
79.56
80.97
1,506,200
+1.31(+1.64%)
Jan 17, 2019
78.02
80.13
77.78
79.66
1,298,979
+1.67(+2.14%)
Jan 16, 2019
76.38
79.26
76.21
77.99
2,320,004
+1.41(+1.84%)
Jan 15, 2019
78.12
79.07
76.09
76.58
1,650,614
-1.33(-1.71%)
Jan 14, 2019
77.36
78.57
76.35
77.91
1,226,012
-0.63(-0.80%)
Jan 11, 2019
80.29
80.50
77.22
78.54
1,648,300
-2.43(-3.00%)
Jan 10, 2019
79.57
81.06
77.67
80.97
1,293,531
+0.58(+0.72%)
Jan 09, 2019
80.06
81.66
79.40
80.39
1,394,585
-0.70(-0.86%)
Jan 08, 2019
81.00
81.95
78.57
81.09
1,454,057
+1.24(+1.55%)
Jan 07, 2019
76.55
80.57
75.64
79.85
2,226,658
+4.05(+5.34%)
Jan 04, 2019
73.31
77.45
72.74
75.80
3,085,100
+4.49(+6.30%)
Jan 03, 2019
73.90
74.86
70.99
71.31
2,076,107
-4.15(-5.50%)
Jan 02, 2019
74.72
76.74
74.15
75.46
1,910,564
-1.35(-1.76%)
Dec 31, 2018
77.00
77.40
74.93
76.81
2,510,000
+0.82(+1.08%)
Dec 28, 2018
75.46
76.81
73.56
75.99
2,055,500
+0.74(+0.98%)
Dec 27, 2018
71.20
75.25
70.37
75.25
1,942,974
+2.84(+3.92%)
Dec 26, 2018
69.31
72.45
67.92
72.41
1,272,882
+4.57(+6.74%)
Dec 24, 2018
67.61
69.80
66.64
67.84
761,900
-0.94(-1.37%)
Dec 21, 2018
71.75
72.03
68.47
68.78
2,486,100
-2.42(-3.40%)
Dec 20, 2018
71.92
73.44
69.41
71.20
2,107,005
-1.51(-2.08%)
Dec 19, 2018
75.75
77.18
71.51
72.71
2,240,520
-3.24(-4.27%)
Dec 18, 2018
76.26
77.04
74.47
75.95
2,044,583
+0.06(+0.08%)
Dec 17, 2018
78.50
78.61
75.20
75.89
1,615,226
-3.31(-4.18%)
Dec 14, 2018
78.38
81.22
77.82
79.20
1,630,800
-0.41(-0.52%)
Dec 13, 2018
82.02
82.95
79.12
79.61
1,526,610
-1.75(-2.15%)
Dec 12, 2018
81.93
82.72
80.01
81.36
1,721,765
+0.44(+0.54%)
Dec 11, 2018
82.80
83.80
80.04
80.92
1,941,442
+0.11(+0.14%)
Dec 10, 2018
76.40
81.64
76.27
80.81
2,343,442
+4.01(+5.22%)
Dec 07, 2018
80.95
82.51
76.28
76.80
2,580,800
-4.61(-5.66%)
Dec 06, 2018
74.90
81.55
73.10
81.41
3,408,022
+3.65(+4.69%)
Dec 04, 2018
82.25
83.15
77.16
77.76
2,887,000
-4.98(-6.02%)
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
.