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 (%)
Aug 31, 2016
40.00
40.94
39.94
40.57
1,804,392
+0.73(+1.83%)
Aug 30, 2016
40.00
40.18
39.29
39.84
1,255,552
-0.10(-0.25%)
Aug 29, 2016
39.02
40.24
38.80
39.94
1,804,035
+0.92(+2.36%)
Aug 26, 2016
38.96
40.00
38.67
39.02
1,711,638
+0.22(+0.57%)
Aug 25, 2016
38.19
38.93
38.18
38.80
968,571
+0.44(+1.15%)
Aug 24, 2016
38.15
38.70
38.05
38.36
1,767,218
+0.09(+0.24%)
Aug 23, 2016
37.86
38.29
37.70
38.27
779,500
+0.57(+1.51%)
Aug 22, 2016
37.58
38.03
37.03
37.70
1,459,313
-0.33(-0.87%)
Aug 19, 2016
36.79
39.12
36.79
38.03
2,183,270
+1.33(+3.62%)
Aug 18, 2016
36.55
37.19
36.48
36.70
1,731,720
+0.28(+0.77%)
Aug 17, 2016
37.13
37.20
36.03
36.42
1,988,135
-0.71(-1.91%)
Aug 16, 2016
37.91
38.59
37.12
37.13
1,567,453
-0.97(-2.55%)
Aug 15, 2016
38.52
38.81
37.75
38.10
1,480,103
-0.43(-1.12%)
Aug 12, 2016
38.51
38.76
38.19
38.53
1,104,447
-0.07(-0.18%)
Aug 11, 2016
39.27
39.27
38.15
38.60
1,234,708
-0.21(-0.54%)
Aug 10, 2016
38.86
40.01
38.66
38.81
1,872,696
+0.11(+0.28%)
Aug 09, 2016
38.96
39.09
38.44
38.70
1,144,996
-0.32(-0.82%)
Aug 08, 2016
38.82
39.49
38.75
39.02
1,035,868
+0.26(+0.67%)
Aug 05, 2016
38.78
39.32
38.35
38.76
1,185,600
+0.11(+0.28%)
Aug 04, 2016
38.39
38.97
37.96
38.65
1,678,867
+0.13(+0.34%)
Aug 03, 2016
39.00
39.23
38.08
38.52
1,296,346
-0.48(-1.23%)
Aug 02, 2016
38.54
39.53
38.40
39.00
3,489,334
+0.48(+1.25%)
Aug 01, 2016
37.78
39.25
37.50
38.52
4,199,619
+0.60(+1.58%)
Jul 29, 2016
37.00
38.70
36.69
37.92
4,185,534
-0.23(-0.60%)
Jul 28, 2016
35.37
39.29
33.88
38.15
14,295,987
+7.41(+24.11%)
Jul 27, 2016
31.75
32.10
30.53
30.74
3,109,222
-1.01(-3.18%)
Jul 26, 2016
31.49
31.98
31.39
31.75
1,210,236
+0.15(+0.47%)
Jul 25, 2016
31.69
31.83
31.23
31.60
944,959
-0.14(-0.44%)
Jul 22, 2016
30.89
32.00
30.70
31.74
1,410,977
+0.80(+2.59%)
Jul 21, 2016
30.46
31.15
30.43
30.94
1,663,331
+0.39(+1.28%)
Jul 20, 2016
30.66
31.00
30.29
30.55
1,489,793
-0.01(-0.03%)
Jul 19, 2016
30.62
31.09
30.22
30.56
1,061,421
-0.11(-0.36%)
Jul 18, 2016
29.91
30.79
29.72
30.67
2,146,779
+0.87(+2.92%)
Jul 15, 2016
30.09
30.26
29.47
29.80
1,391,110
-0.14(-0.47%)
Jul 14, 2016
31.03
31.22
29.87
29.94
1,582,421
-0.72(-2.35%)
Jul 13, 2016
31.94
32.14
29.92
30.66
2,294,217
-1.00(-3.16%)
Jul 12, 2016
30.81
31.99
30.78
31.66
2,452,894
+0.92(+2.99%)
Jul 11, 2016
32.00
32.22
30.56
30.74
2,090,287
-1.32(-4.12%)
Jul 08, 2016
31.76
32.12
31.08
32.06
1,420,698
+0.98(+3.15%)
Jul 07, 2016
30.82
31.36
30.82
31.08
783,693
+0.24(+0.78%)
Jul 06, 2016
30.34
31.12
30.28
30.84
1,644,975
+0.73(+2.42%)
Jul 05, 2016
30.90
30.91
29.42
30.11
1,168,400
-0.66(-2.14%)
Jul 01, 2016
30.69
30.77
30.77
30.77
1,191,700
-0.30(-0.97%)
Jun 30, 2016
30.79
31.87
30.40
31.07
2,346,039
+0.54(+1.77%)
Jun 29, 2016
29.10
30.68
28.80
30.53
1,852,059
+1.80(+6.27%)
Jun 28, 2016
29.00
29.31
28.65
28.73
1,790,968
+0.11(+0.38%)
Jun 27, 2016
29.80
29.80
28.36
28.62
2,262,815
-1.48(-4.92%)
Jun 24, 2016
28.61
30.37
28.61
30.10
2,452,717
-0.57(-1.86%)
Jun 23, 2016
30.28
30.67
29.79
30.67
2,086,434
+0.83(+2.78%)
Jun 22, 2016
30.00
30.51
29.80
29.84
1,374,900
+0.06(+0.20%)
Jun 21, 2016
30.50
30.77
29.52
29.78
1,227,917
-0.81(-2.65%)
Jun 20, 2016
30.18
30.69
29.76
30.59
1,927,801
+0.52(+1.73%)
Jun 17, 2016
28.96
30.54
28.95
30.07
3,573,117
+1.18(+4.08%)
Jun 16, 2016
28.46
29.05
27.89
28.89
921,394
+0.50(+1.76%)
Jun 15, 2016
27.90
28.95
27.78
28.39
1,861,528
+0.72(+2.60%)
Jun 14, 2016
27.98
28.32
27.18
27.67
1,449,635
-0.58(-2.05%)
Jun 13, 2016
28.03
28.82
27.75
28.25
999,685
+0.26(+0.93%)
Jun 10, 2016
28.44
28.50
27.79
27.99
938,523
-0.84(-2.91%)
Jun 09, 2016
28.65
29.35
28.45
28.83
1,577,885
-0.02(-0.07%)
Jun 08, 2016
29.00
29.08
28.64
28.85
1,753,000
-0.13(-0.45%)
Jun 07, 2016
28.66
29.23
28.39
28.98
1,340,785
+0.31(+1.08%)
Jun 06, 2016
29.15
29.15
28.32
28.67
3,055,092
+0.13(+0.46%)
Jun 03, 2016
27.92
28.59
27.47
28.54
2,039,754
+0.81(+2.92%)
Jun 02, 2016
26.30
27.76
26.20
27.73
2,697,804
+1.51(+5.76%)
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
.