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 (%)
Jun 30, 2017
43.35
43.91
42.97
43.60
1,677,321
+0.40(+0.93%)
Jun 29, 2017
43.92
44.19
42.46
43.20
2,150,545
-0.87(-1.97%)
Jun 28, 2017
43.93
44.26
42.90
44.07
1,587,206
+0.65(+1.50%)
Jun 27, 2017
44.51
44.74
43.15
43.42
3,319,442
-1.22(-2.73%)
Jun 26, 2017
45.60
46.68
44.40
44.64
5,650,605
-3.06(-6.42%)
Jun 23, 2017
46.05
47.84
46.05
47.70
2,537,505
+1.37(+2.96%)
Jun 22, 2017
46.70
47.25
45.42
46.33
2,762,812
-0.21(-0.45%)
Jun 21, 2017
45.61
47.75
45.25
46.54
3,794,981
+1.15(+2.53%)
Jun 20, 2017
45.48
46.07
44.97
45.39
2,348,698
+0.05(+0.11%)
Jun 19, 2017
44.05
46.46
44.05
45.34
3,264,858
+2.02(+4.66%)
Jun 16, 2017
42.49
43.58
41.92
43.32
1,454,604
-0.27(-0.62%)
Jun 15, 2017
42.95
43.75
42.00
43.59
1,270,829
-0.16(-0.37%)
Jun 14, 2017
43.53
44.26
43.31
43.75
1,926,502
+0.32(+0.74%)
Jun 13, 2017
43.16
43.94
43.01
43.43
1,335,391
+0.41(+0.95%)
Jun 12, 2017
42.93
43.47
41.35
43.02
2,180,921
-0.33(-0.76%)
Jun 09, 2017
44.01
45.19
42.87
43.35
2,261,233
-0.46(-1.05%)
Jun 08, 2017
44.01
44.39
43.40
43.81
1,982,217
-0.07(-0.16%)
Jun 07, 2017
43.80
44.09
43.48
43.88
885,514
+0.12(+0.27%)
Jun 06, 2017
44.32
44.95
43.62
43.76
1,769,772
-0.76(-1.71%)
Jun 05, 2017
44.61
44.95
44.35
44.52
1,422,236
-0.15(-0.34%)
Jun 02, 2017
43.75
44.95
43.75
44.67
1,869,640
+0.96(+2.20%)
Jun 01, 2017
43.55
44.00
42.97
43.71
1,310,535
+0.24(+0.55%)
May 31, 2017
43.51
43.87
42.56
43.47
1,355,788
-0.02(-0.05%)
May 30, 2017
43.83
44.16
43.45
43.49
1,469,395
-0.34(-0.78%)
May 26, 2017
42.52
43.95
42.42
43.83
2,639,435
+1.48(+3.49%)
May 25, 2017
43.09
43.20
42.32
42.35
1,850,583
-0.48(-1.12%)
May 24, 2017
42.76
43.19
42.46
42.83
2,048,221
+0.10(+0.23%)
May 23, 2017
43.26
43.50
42.68
42.73
1,146,812
-0.41(-0.95%)
May 22, 2017
43.56
43.80
42.93
43.14
1,613,469
-0.23(-0.53%)
May 19, 2017
44.24
44.56
42.45
43.37
2,741,634
-0.70(-1.59%)
May 18, 2017
43.16
44.48
43.16
44.07
2,166,318
+0.71(+1.64%)
May 17, 2017
44.14
44.40
43.16
43.36
2,665,660
-1.29(-2.89%)
May 16, 2017
44.65
44.86
44.10
44.65
1,733,014
+0.33(+0.74%)
May 15, 2017
44.95
45.16
44.20
44.32
1,864,479
-0.59(-1.31%)
May 12, 2017
45.02
45.35
44.63
44.91
1,570,570
-0.09(-0.20%)
May 11, 2017
45.03
45.30
44.37
45.00
1,210,874
-0.01(-0.02%)
May 10, 2017
45.35
45.48
44.39
45.01
2,110,088
-0.34(-0.75%)
May 09, 2017
45.37
45.87
45.01
45.35
1,577,535
+0.05(+0.11%)
May 08, 2017
46.03
46.84
45.21
45.30
1,663,439
-0.42(-0.92%)
May 05, 2017
44.89
45.91
44.72
45.72
1,932,116
+0.83(+1.85%)
May 04, 2017
44.94
45.40
44.51
44.89
2,123,119
+0.00(+0.00%)
May 03, 2017
43.68
44.92
43.53
44.89
2,222,832
+0.80(+1.81%)
May 02, 2017
42.73
44.85
42.66
44.09
3,750,242
+1.20(+2.80%)
May 01, 2017
43.00
43.38
42.12
42.89
3,110,926
-0.09(-0.21%)
Apr 28, 2017
42.64
45.09
42.60
42.98
7,907,146
+0.06(+0.14%)
Apr 27, 2017
40.55
43.14
40.35
42.92
13,357,472
+7.90(+22.56%)
Apr 26, 2017
34.92
35.30
34.67
35.02
4,694,376
+0.24(+0.69%)
Apr 25, 2017
34.88
35.03
34.64
34.78
2,547,422
+0.08(+0.23%)
Apr 24, 2017
35.14
35.31
34.49
34.70
2,378,018
+0.09(+0.26%)
Apr 21, 2017
34.73
34.92
34.40
34.61
2,536,119
-0.11(-0.32%)
Apr 20, 2017
34.98
34.98
34.11
34.72
1,912,237
+0.05(+0.14%)
Apr 19, 2017
33.99
34.84
33.91
34.67
2,085,049
+0.60(+1.76%)
Apr 18, 2017
33.97
34.21
33.76
34.07
1,119,234
-0.15(-0.44%)
Apr 17, 2017
34.96
35.00
34.16
34.22
1,988,779
-0.71(-2.03%)
Apr 13, 2017
35.11
35.42
34.77
34.93
1,755,149
-0.12(-0.34%)
Apr 12, 2017
35.59
36.34
34.93
35.05
2,420,979
+0.50(+1.45%)
Apr 11, 2017
34.20
34.58
34.12
34.55
1,861,928
+0.39(+1.14%)
Apr 10, 2017
33.92
34.80
33.82
34.16
3,424,060
+0.30(+0.89%)
Apr 07, 2017
33.40
34.06
33.06
33.86
1,994,812
+0.40(+1.20%)
Apr 06, 2017
33.26
33.69
33.00
33.46
1,265,372
+0.19(+0.57%)
Apr 05, 2017
33.21
33.89
32.89
33.27
1,449,076
+0.23(+0.70%)
Apr 04, 2017
33.00
33.39
32.81
33.04
689,423
-0.12(-0.36%)
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
.