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 29, 2014
38.53
38.44
38.44
38.44
198,600
-0.24(-0.62%)
Aug 28, 2014
38.83
38.83
38.21
38.68
128,446
-0.28(-0.72%)
Aug 27, 2014
38.90
39.15
38.57
38.96
332,245
+0.48(+1.25%)
Aug 26, 2014
39.02
39.02
38.01
38.48
763,919
-0.68(-1.74%)
Aug 25, 2014
43.76
44.19
42.00
39.16
1,591,624
-3.60(-8.42%)
Aug 22, 2014
43.60
45.66
41.86
42.76
901,636
-0.69(-1.59%)
Aug 21, 2014
42.78
43.91
42.78
43.45
432,401
+1.00(+2.36%)
Aug 20, 2014
42.40
42.59
40.92
42.45
305,957
+0.04(+0.09%)
Aug 19, 2014
41.50
42.93
41.28
42.41
422,450
+1.30(+3.16%)
Aug 18, 2014
41.39
44.22
40.80
41.11
666,130
+0.18(+0.44%)
Aug 15, 2014
43.28
43.32
40.85
40.93
339,224
-1.83(-4.28%)
Aug 14, 2014
44.66
45.08
42.17
42.76
596,022
-2.45(-5.42%)
Aug 13, 2014
39.66
45.59
39.66
45.21
1,240,915
+5.85(+14.86%)
Aug 12, 2014
38.55
40.00
38.50
39.36
493,711
+0.57(+1.47%)
Aug 11, 2014
36.35
38.81
36.21
38.79
464,204
+2.39(+6.57%)
Aug 08, 2014
35.67
36.41
35.30
36.40
334,320
+0.57(+1.59%)
Aug 07, 2014
36.91
37.12
35.72
35.83
143,266
-1.09(-2.95%)
Aug 06, 2014
35.56
37.15
35.42
36.92
144,225
+1.09(+3.04%)
Aug 05, 2014
35.98
36.67
35.70
35.83
202,556
-0.43(-1.19%)
Aug 04, 2014
35.76
36.94
35.48
36.26
139,900
+0.50(+1.40%)
Aug 01, 2014
36.35
36.97
35.26
35.76
460,700
-0.53(-1.46%)
Jul 31, 2014
35.98
36.91
35.90
36.29
273,121
-0.23(-0.63%)
Jul 30, 2014
37.70
38.28
36.31
36.52
255,957
-1.07(-2.85%)
Jul 29, 2014
38.50
41.00
37.01
37.59
721,669
-0.43(-1.13%)
Jul 28, 2014
35.16
38.90
35.03
38.02
817,395
+2.79(+7.92%)
Jul 25, 2014
36.60
36.93
34.61
35.23
549,080
+0.27(+0.77%)
Jul 24, 2014
36.45
37.33
34.20
34.96
982,844
+1.44(+4.30%)
Jul 23, 2014
32.48
33.83
32.26
33.52
423,348
+1.10(+3.39%)
Jul 22, 2014
33.00
33.00
32.15
32.42
371,790
-0.36(-1.10%)
Jul 21, 2014
31.89
32.97
31.89
32.78
282,396
+0.65(+2.02%)
Jul 18, 2014
31.96
32.56
31.64
32.13
183,136
+0.25(+0.78%)
Jul 17, 2014
32.81
33.32
31.67
31.88
257,426
-1.08(-3.28%)
Jul 16, 2014
32.79
33.18
32.29
32.96
207,453
+0.52(+1.60%)
Jul 15, 2014
33.40
33.68
32.40
32.44
178,912
-1.09(-3.25%)
Jul 14, 2014
33.00
33.68
32.73
33.53
375,955
+0.67(+2.04%)
Jul 11, 2014
31.92
32.96
31.74
32.86
216,102
+0.97(+3.04%)
Jul 10, 2014
31.01
32.25
30.62
31.89
244,499
+0.02(+0.06%)
Jul 09, 2014
31.60
32.29
30.97
31.87
203,271
+0.39(+1.24%)
Jul 08, 2014
32.61
32.95
30.88
31.48
896,857
-1.22(-3.73%)
Jul 07, 2014
34.32
34.46
32.58
32.70
269,546
-1.40(-4.11%)
Jul 03, 2014
33.77
34.10
34.10
34.10
83,800
+0.33(+0.98%)
Jul 02, 2014
33.90
34.71
33.71
33.77
356,429
-0.05(-0.15%)
Jul 01, 2014
35.80
36.47
33.57
33.82
463,653
-1.59(-4.49%)
Jun 30, 2014
34.31
35.54
33.63
35.41
378,981
+1.21(+3.54%)
Jun 27, 2014
34.65
36.43
33.23
34.20
1,444,331
-0.45(-1.30%)
Jun 26, 2014
35.58
35.92
34.20
34.65
377,069
-0.83(-2.34%)
Jun 25, 2014
35.57
37.79
32.87
35.48
1,622,291
+0.07(+0.20%)
Jun 24, 2014
35.29
36.36
34.95
35.41
328,983
+0.19(+0.54%)
Jun 23, 2014
34.95
35.28
34.37
35.22
387,523
+0.27(+0.77%)
Jun 20, 2014
34.37
35.00
33.97
34.95
252,147
+0.50(+1.45%)
Jun 19, 2014
35.07
35.66
34.18
34.45
141,757
-0.54(-1.54%)
Jun 18, 2014
35.99
36.26
34.85
34.99
284,833
-0.78(-2.18%)
Jun 17, 2014
35.07
36.21
34.59
35.77
339,664
+0.78(+2.23%)
Jun 16, 2014
36.35
36.35
33.75
34.99
437,652
-1.01(-2.81%)
Jun 13, 2014
36.25
37.49
34.50
36.00
2,110,833
+2.35(+6.98%)
Jun 12, 2014
35.55
35.55
33.12
33.65
505,733
-1.83(-5.16%)
Jun 11, 2014
37.69
37.90
35.36
35.48
402,975
-2.53(-6.66%)
Jun 10, 2014
38.89
39.09
37.25
38.01
179,380
+0.36(+0.96%)
Jun 06, 2014
37.41
38.18
36.88
37.65
323,843
+0.35(+0.94%)
Jun 05, 2014
35.66
37.90
35.39
37.30
851,864
+1.65(+4.63%)
Jun 04, 2014
35.02
36.19
34.43
35.65
316,235
+0.59(+1.68%)
Jun 03, 2014
34.20
35.08
33.99
35.06
135,831
+0.67(+1.95%)
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
.