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 (%)
Apr 30, 2015
40.54
42.45
40.51
41.17
3,667,500
+0.32(+0.78%)
Apr 29, 2015
43.13
44.58
39.58
40.85
9,205,869
-4.45(-9.82%)
Apr 28, 2015
46.73
47.18
44.57
45.30
3,653,692
-1.88(-3.98%)
Apr 27, 2015
46.14
47.38
46.01
47.18
1,809,714
+1.18(+2.57%)
Apr 24, 2015
46.23
46.40
45.43
46.00
789,925
-0.25(-0.54%)
Apr 23, 2015
45.98
46.60
45.87
46.25
704,186
+0.41(+0.89%)
Apr 22, 2015
46.19
46.60
45.56
45.84
688,457
-0.45(-0.97%)
Apr 21, 2015
45.54
46.70
45.54
46.29
1,024,602
+0.83(+1.83%)
Apr 20, 2015
45.41
45.70
44.40
45.46
744,404
+0.25(+0.55%)
Apr 17, 2015
45.37
45.50
44.29
45.21
1,118,003
-0.12(-0.26%)
Apr 16, 2015
45.16
45.77
44.76
45.33
632,943
+0.15(+0.33%)
Apr 15, 2015
44.03
45.39
44.03
45.18
1,219,499
+1.54(+3.53%)
Apr 14, 2015
44.52
45.24
43.21
43.64
1,479,318
-0.64(-1.45%)
Apr 13, 2015
44.00
44.62
43.78
44.28
1,029,118
+0.47(+1.07%)
Apr 10, 2015
43.88
44.41
43.64
43.81
756,965
-0.10(-0.23%)
Apr 09, 2015
44.75
45.12
42.66
43.91
3,293,648
-1.33(-2.94%)
Apr 08, 2015
45.30
45.59
44.45
45.24
1,207,152
+0.21(+0.47%)
Apr 07, 2015
45.28
45.65
44.50
45.03
1,211,190
+0.19(+0.42%)
Apr 06, 2015
44.10
45.13
44.03
44.84
969,798
+0.57(+1.29%)
Apr 02, 2015
44.65
44.27
44.27
44.27
1,284,400
-0.30(-0.67%)
Apr 01, 2015
45.36
45.74
44.07
44.57
1,624,317
-0.82(-1.81%)
Mar 31, 2015
46.15
47.95
45.24
45.39
3,494,067
-0.84(-1.82%)
Mar 30, 2015
45.55
47.16
45.34
46.23
848,683
+0.89(+1.96%)
Mar 27, 2015
44.97
45.42
44.62
45.34
656,262
+0.35(+0.78%)
Mar 26, 2015
44.59
45.26
44.06
44.99
667,224
+0.15(+0.33%)
Mar 25, 2015
45.81
46.14
44.55
44.84
1,234,502
-0.73(-1.60%)
Mar 24, 2015
45.80
46.24
45.16
45.57
777,518
-0.22(-0.48%)
Mar 23, 2015
45.21
46.42
44.71
45.79
1,082,249
+0.67(+1.48%)
Mar 20, 2015
45.37
45.37
44.40
45.12
2,271,685
-0.12(-0.27%)
Mar 19, 2015
45.07
45.39
44.48
45.24
1,123,492
-0.06(-0.13%)
Mar 18, 2015
45.37
45.53
44.33
45.30
1,179,413
+0.01(+0.02%)
Mar 17, 2015
45.40
46.23
44.92
45.29
1,921,566
+0.11(+0.24%)
Mar 16, 2015
44.48
45.32
44.03
45.18
2,399,257
+0.93(+2.10%)
Mar 13, 2015
43.30
44.82
43.17
44.25
1,927,134
+0.70(+1.61%)
Mar 12, 2015
43.17
43.75
43.10
43.55
869,909
+0.63(+1.47%)
Mar 11, 2015
42.70
43.68
42.35
42.92
1,351,606
+0.37(+0.87%)
Mar 10, 2015
42.58
42.90
42.00
42.55
1,351,774
-0.44(-1.02%)
Mar 09, 2015
42.23
43.25
41.07
42.99
1,600,960
+0.67(+1.58%)
Mar 06, 2015
42.87
43.49
41.70
42.32
1,392,326
-0.87(-2.01%)
Mar 05, 2015
43.62
43.62
42.34
43.19
1,214,192
-0.24(-0.55%)
Mar 04, 2015
43.49
43.66
42.86
43.43
853,794
-0.06(-0.14%)
Mar 03, 2015
43.53
44.15
43.09
43.49
1,633,389
-0.60(-1.36%)
Mar 02, 2015
42.01
44.30
41.73
44.09
2,262,334
+2.08(+4.95%)
Feb 27, 2015
42.00
42.85
41.57
42.01
1,637,791
+0.26(+0.62%)
Feb 26, 2015
43.52
44.08
41.21
41.75
2,421,328
-0.71(-1.67%)
Feb 25, 2015
41.15
43.02
41.00
42.46
3,534,305
+1.50(+3.66%)
Feb 24, 2015
40.22
41.49
40.18
40.96
1,563,600
+0.54(+1.34%)
Feb 23, 2015
41.50
41.69
40.22
40.42
1,505,416
-0.94(-2.27%)
Feb 20, 2015
40.10
41.64
39.53
41.36
2,758,505
+1.67(+4.21%)
Feb 19, 2015
39.52
39.86
38.98
39.69
1,009,430
-0.06(-0.15%)
Feb 18, 2015
39.78
40.87
39.56
39.75
1,564,083
+0.08(+0.20%)
Feb 17, 2015
39.75
40.26
39.18
39.67
1,135,061
-0.26(-0.65%)
Feb 13, 2015
37.98
39.93
39.93
39.93
2,984,400
+1.71(+4.47%)
Feb 12, 2015
37.77
38.42
37.56
38.22
1,796,729
+0.77(+2.06%)
Feb 11, 2015
37.67
38.38
37.41
37.45
2,443,091
-0.49(-1.29%)
Feb 10, 2015
38.25
38.72
37.60
37.94
5,230,241
-1.14(-2.92%)
Feb 09, 2015
39.55
40.01
38.67
39.08
4,758,653
-1.49(-3.67%)
Feb 06, 2015
40.05
41.31
40.04
40.57
2,931,311
+0.81(+2.04%)
Feb 05, 2015
39.19
41.75
38.82
39.76
13,542,450
+2.33(+6.22%)
Feb 04, 2015
36.52
37.89
36.43
37.43
2,292,460
+0.95(+2.60%)
Feb 03, 2015
35.91
37.27
35.91
36.48
2,324,713
+0.66(+1.84%)
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
.