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 (%)
May 31, 2016
24.85
25.64
24.27
25.59
2,009,173
+0.62(+2.48%)
May 27, 2016
24.36
24.97
24.97
24.97
1,355,300
+0.42(+1.71%)
May 26, 2016
24.33
24.74
24.00
24.55
1,756,950
+0.31(+1.28%)
May 25, 2016
23.53
24.38
23.53
24.24
1,211,673
+0.31(+1.30%)
May 24, 2016
23.47
24.13
23.17
23.93
1,349,083
+0.44(+1.87%)
May 23, 2016
22.95
23.85
22.81
23.49
1,694,175
+0.69(+3.03%)
May 20, 2016
22.32
22.98
22.28
22.80
1,584,083
+0.47(+2.10%)
May 19, 2016
22.33
22.50
21.41
22.33
2,953,149
-0.02(-0.09%)
May 18, 2016
23.28
23.90
22.05
22.35
3,389,784
-0.95(-4.08%)
May 17, 2016
24.92
24.99
23.05
23.30
3,470,983
-1.98(-7.83%)
May 16, 2016
25.46
25.63
25.11
25.28
1,143,163
-0.10(-0.39%)
May 13, 2016
24.89
25.46
24.59
25.38
1,386,491
+0.58(+2.34%)
May 12, 2016
24.99
25.34
24.52
24.80
1,166,209
-0.05(-0.20%)
May 11, 2016
25.05
25.20
24.60
24.85
1,124,056
+0.09(+0.36%)
May 10, 2016
24.51
24.98
24.29
24.76
1,505,791
+0.40(+1.64%)
May 09, 2016
24.51
24.52
24.03
24.36
1,053,022
-0.22(-0.90%)
May 06, 2016
24.45
25.10
24.14
24.58
1,188,655
+0.03(+0.12%)
May 05, 2016
24.13
24.68
23.97
24.55
1,336,276
+0.53(+2.21%)
May 04, 2016
23.94
24.52
23.54
24.02
2,365,320
-0.63(-2.56%)
May 03, 2016
23.35
26.00
22.49
24.65
8,438,437
-1.89(-7.12%)
May 02, 2016
26.25
26.94
25.95
26.54
3,658,913
+0.32(+1.22%)
Apr 29, 2016
26.24
26.70
25.80
26.22
1,027,562
-0.04(-0.15%)
Apr 28, 2016
26.70
26.95
26.23
26.26
1,084,385
-0.45(-1.68%)
Apr 27, 2016
26.90
27.27
26.39
26.71
1,996,091
-0.26(-0.96%)
Apr 26, 2016
26.76
26.99
26.32
26.97
814,188
+0.17(+0.63%)
Apr 25, 2016
27.00
27.23
26.50
26.80
1,063,683
-0.19(-0.70%)
Apr 22, 2016
26.47
27.37
26.25
26.99
1,491,362
+0.40(+1.50%)
Apr 21, 2016
26.54
26.84
26.20
26.59
619,717
+0.23(+0.87%)
Apr 20, 2016
25.99
26.52
25.75
26.36
729,509
+0.37(+1.42%)
Apr 19, 2016
25.60
26.58
25.55
25.99
1,491,602
+0.50(+1.96%)
Apr 18, 2016
25.32
25.81
25.25
25.49
1,083,267
-0.02(-0.08%)
Apr 15, 2016
25.59
25.66
25.10
25.51
1,553,108
-0.08(-0.31%)
Apr 14, 2016
24.94
25.62
24.94
25.59
1,783,303
+0.65(+2.61%)
Apr 13, 2016
23.77
25.13
23.77
24.94
1,187,638
+1.32(+5.59%)
Apr 12, 2016
23.35
23.77
22.83
23.62
1,001,050
+0.33(+1.42%)
Apr 11, 2016
24.26
24.58
23.29
23.29
1,374,684
-0.87(-3.60%)
Apr 08, 2016
24.08
24.82
23.89
24.16
1,453,569
+0.15(+0.62%)
Apr 07, 2016
23.69
24.19
23.60
24.01
1,730,969
+0.11(+0.46%)
Apr 06, 2016
23.90
24.35
23.73
23.90
1,063,148
+0.14(+0.59%)
Apr 05, 2016
23.69
23.90
23.24
23.76
1,400,210
-0.23(-0.96%)
Apr 04, 2016
24.66
24.75
23.78
23.99
1,935,198
-0.71(-2.87%)
Apr 01, 2016
24.98
25.28
24.51
24.70
983,282
-0.43(-1.71%)
Mar 31, 2016
24.34
25.64
24.34
25.13
5,132,973
+0.84(+3.46%)
Mar 30, 2016
23.75
24.41
23.69
24.29
1,708,230
+0.57(+2.40%)
Mar 29, 2016
22.90
23.81
22.62
23.72
917,240
+0.74(+3.22%)
Mar 28, 2016
22.73
23.13
22.26
22.98
1,036,433
+0.37(+1.64%)
Mar 24, 2016
22.34
22.61
22.61
22.61
2,056,900
-0.12(-0.53%)
Mar 23, 2016
23.39
23.51
22.70
22.73
2,217,302
-0.75(-3.19%)
Mar 22, 2016
23.58
23.76
23.35
23.48
971,240
-0.25(-1.05%)
Mar 21, 2016
23.32
24.18
23.23
23.73
863,962
+0.32(+1.37%)
Mar 18, 2016
24.00
24.22
23.26
23.41
2,364,995
-0.42(-1.76%)
Mar 17, 2016
23.21
24.02
22.83
23.83
1,245,961
+0.56(+2.41%)
Mar 16, 2016
23.41
23.60
22.40
23.27
2,508,758
-0.29(-1.23%)
Mar 15, 2016
24.38
24.45
23.22
23.56
1,653,025
-1.10(-4.46%)
Mar 14, 2016
24.64
24.88
24.06
24.66
994,840
-0.22(-0.88%)
Mar 11, 2016
24.19
24.92
23.85
24.88
683,863
+0.88(+3.67%)
Mar 10, 2016
25.24
25.25
23.57
24.00
1,518,021
-1.12(-4.46%)
Mar 09, 2016
24.48
25.33
24.27
25.12
1,726,673
+0.65(+2.66%)
Mar 08, 2016
25.12
25.52
24.33
24.47
2,225,369
-0.81(-3.20%)
Mar 07, 2016
24.48
25.33
24.06
25.28
2,848,489
+0.79(+3.23%)
Mar 04, 2016
23.75
24.17
23.46
24.49
2,011,057
+0.78(+3.29%)
Mar 03, 2016
24.18
24.38
23.58
23.71
2,313,452
-0.37(-1.54%)
Mar 02, 2016
23.67
24.34
23.46
24.08
1,734,077
+0.44(+1.86%)
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
.