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, 2019
65.70
66.92
63.13
66.79
5,113,560
+1.12(+1.71%)
Apr 29, 2019
66.15
66.48
63.66
65.67
5,247,020
-1.11(-1.66%)
Apr 26, 2019
74.05
77.50
66.61
66.78
14,276,300
-3.00(-4.30%)
Apr 25, 2019
69.75
71.40
68.35
69.78
5,048,941
+0.55(+0.79%)
Apr 24, 2019
68.20
69.96
67.51
69.23
2,353,994
+1.27(+1.87%)
Apr 23, 2019
66.52
69.48
66.06
67.96
2,652,803
+2.02(+3.06%)
Apr 22, 2019
63.96
66.14
63.60
65.94
2,066,113
+1.87(+2.92%)
Apr 18, 2019
66.09
66.09
63.31
64.07
2,454,300
-1.87(-2.84%)
Apr 17, 2019
66.69
66.92
65.58
65.94
1,365,769
-0.37(-0.56%)
Apr 16, 2019
65.62
66.57
65.19
66.31
1,228,456
+0.98(+1.50%)
Apr 15, 2019
65.33
67.13
64.79
65.33
2,525,267
-0.07(-0.11%)
Apr 12, 2019
68.62
68.62
64.57
65.40
6,501,900
-4.00(-5.76%)
Apr 11, 2019
70.58
71.27
69.10
69.40
1,391,701
-0.88(-1.25%)
Apr 10, 2019
70.14
70.62
69.25
70.28
1,338,450
+0.03(+0.04%)
Apr 09, 2019
71.37
71.71
69.91
70.25
2,067,516
-1.45(-2.02%)
Apr 08, 2019
70.82
72.06
69.93
71.70
1,304,467
+0.52(+0.73%)
Apr 05, 2019
70.51
72.78
70.34
71.18
2,390,500
+0.91(+1.30%)
Apr 04, 2019
70.80
71.37
68.87
70.27
1,168,806
-0.61(-0.86%)
Apr 03, 2019
71.95
73.58
70.54
70.88
1,760,058
+0.30(+0.43%)
Apr 02, 2019
70.60
71.15
69.88
70.58
1,208,759
+0.10(+0.14%)
Apr 01, 2019
70.73
72.05
69.73
70.48
3,366,511
+1.01(+1.45%)
Mar 29, 2019
67.78
69.74
67.58
69.47
2,677,000
+2.51(+3.75%)
Mar 28, 2019
66.44
68.10
65.90
66.96
1,751,615
+0.81(+1.22%)
Mar 27, 2019
67.25
67.93
65.51
66.15
2,189,270
-1.10(-1.64%)
Mar 26, 2019
68.53
69.06
66.79
67.25
1,516,518
-0.61(-0.90%)
Mar 25, 2019
68.04
69.21
66.95
67.86
1,742,967
-0.73(-1.06%)
Mar 22, 2019
69.22
69.81
67.91
68.59
1,779,000
-1.16(-1.66%)
Mar 21, 2019
68.72
69.99
68.41
69.75
3,053,268
+0.90(+1.31%)
Mar 20, 2019
70.04
70.52
68.11
68.85
4,302,129
-1.75(-2.48%)
Mar 19, 2019
77.58
77.83
70.36
70.60
5,141,516
-6.45(-8.37%)
Mar 18, 2019
74.99
77.52
74.99
77.05
1,548,120
+2.07(+2.76%)
Mar 15, 2019
73.93
75.44
73.36
74.98
1,919,900
+1.13(+1.53%)
Mar 14, 2019
76.21
76.21
73.76
73.85
1,196,023
-2.36(-3.10%)
Mar 13, 2019
77.40
78.16
75.24
76.21
1,735,653
-1.86(-2.38%)
Mar 12, 2019
76.79
78.27
75.67
78.07
1,744,548
+1.72(+2.25%)
Mar 11, 2019
74.18
76.45
73.02
76.35
2,946,702
+2.95(+4.02%)
Mar 08, 2019
72.77
74.45
72.06
73.40
3,863,700
-0.35(-0.47%)
Mar 07, 2019
76.60
76.62
73.50
73.75
3,875,839
-2.67(-3.49%)
Mar 06, 2019
79.43
79.83
76.33
76.42
2,391,964
-2.97(-3.74%)
Mar 05, 2019
78.14
80.33
78.09
79.39
2,284,425
+1.40(+1.80%)
Mar 04, 2019
82.70
83.02
76.63
77.99
3,015,451
-5.03(-6.06%)
Mar 01, 2019
82.41
83.11
81.51
83.02
2,113,600
+1.44(+1.77%)
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%)
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
.