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 (%)
Sep 28, 2018
138.87
140.37
137.35
138.62
907,100
-1.17(-0.84%)
Sep 27, 2018
140.00
141.77
139.25
139.79
744,103
+1.37(+0.99%)
Sep 26, 2018
139.42
140.60
137.35
138.42
778,640
+0.10(+0.07%)
Sep 25, 2018
135.78
140.11
135.53
138.32
1,568,494
+3.51(+2.60%)
Sep 24, 2018
134.29
137.19
132.15
134.81
1,512,365
-0.94(-0.69%)
Sep 21, 2018
138.33
139.64
135.40
135.75
1,866,200
-1.46(-1.06%)
Sep 20, 2018
136.82
138.61
134.36
137.21
1,148,490
+0.65(+0.48%)
Sep 19, 2018
143.50
144.67
135.16
136.56
1,939,265
-7.04(-4.90%)
Sep 18, 2018
143.14
144.79
141.55
143.60
914,574
+3.32(+2.37%)
Sep 17, 2018
145.68
145.68
139.94
140.28
960,640
-5.83(-3.99%)
Sep 14, 2018
147.06
149.35
144.57
146.11
931,100
+1.14(+0.79%)
Sep 13, 2018
143.33
145.40
140.50
144.97
698,732
+2.37(+1.66%)
Sep 12, 2018
147.65
147.72
138.70
142.60
1,360,740
-4.13(-2.81%)
Sep 11, 2018
141.25
147.37
140.19
146.73
1,438,335
+5.72(+4.06%)
Sep 10, 2018
142.13
142.13
138.09
141.01
993,576
-0.91(-0.64%)
Sep 07, 2018
137.07
144.40
136.38
141.92
904,100
+4.17(+3.03%)
Sep 06, 2018
138.18
139.55
135.88
137.75
1,004,129
+0.13(+0.09%)
Sep 05, 2018
143.20
143.88
134.13
137.62
1,532,725
-6.38(-4.43%)
Sep 04, 2018
144.00
145.37
143.40
144.00
1,022,819
-0.11(-0.08%)
Aug 31, 2018
144.11
144.11
144.11
0
+1.50(+1.05%)
Aug 30, 2018
143.00
145.09
142.02
142.61
715,012
-0.39(-0.27%)
Aug 29, 2018
141.31
143.28
141.31
143.00
1,029,387
+2.52(+1.79%)
Aug 28, 2018
140.00
141.43
139.15
140.48
645,837
+0.62(+0.44%)
Aug 27, 2018
140.00
140.87
138.10
139.86
637,422
+1.42(+1.03%)
Aug 24, 2018
138.10
140.50
138.01
138.44
799,900
+0.51(+0.37%)
Aug 23, 2018
136.15
139.84
135.72
137.93
1,536,647
+2.59(+1.91%)
Aug 22, 2018
132.76
136.80
132.76
135.34
1,233,615
+2.23(+1.68%)
Aug 21, 2018
132.85
136.07
131.43
133.11
1,132,218
+0.80(+0.60%)
Aug 20, 2018
127.41
132.87
126.43
132.31
1,626,733
+4.91(+3.85%)
Aug 17, 2018
128.39
128.54
125.42
127.40
617,900
-1.15(-0.89%)
Aug 16, 2018
128.64
129.45
127.54
128.55
597,431
+1.18(+0.93%)
Aug 15, 2018
128.00
130.27
125.21
127.37
826,207
-1.64(-1.27%)
Aug 14, 2018
130.00
130.81
127.43
129.01
999,314
-0.91(-0.70%)
Aug 13, 2018
130.60
132.51
129.78
129.92
1,108,927
-0.50(-0.38%)
Aug 10, 2018
129.00
130.74
128.18
130.42
754,100
-0.02(-0.02%)
Aug 09, 2018
128.62
132.58
128.62
130.44
1,540,802
+2.55(+1.99%)
Aug 08, 2018
129.47
129.49
126.83
127.89
845,995
-0.75(-0.58%)
Aug 07, 2018
129.80
130.65
127.77
128.64
1,075,956
-0.41(-0.32%)
Aug 06, 2018
125.63
129.56
125.52
129.05
935,499
+2.97(+2.36%)
Aug 03, 2018
127.70
128.61
124.09
126.08
1,051,500
-1.70(-1.33%)
Aug 02, 2018
124.35
128.35
123.64
127.78
1,484,038
+2.78(+2.22%)
Aug 01, 2018
121.86
126.64
121.51
125.00
1,801,261
+3.11(+2.55%)
Jul 31, 2018
124.85
125.59
121.09
121.89
1,805,009
-2.39(-1.92%)
Jul 30, 2018
131.20
131.76
123.10
124.28
2,448,289
-6.72(-5.13%)
Jul 27, 2018
135.88
136.00
130.08
131.00
2,232,500
-4.51(-3.33%)
Jul 26, 2018
134.75
141.06
134.10
135.51
3,226,249
+0.78(+0.58%)
Jul 25, 2018
138.85
117.50
134.73
11,209,031
+25.67(+23.54%)
Jul 24, 2018
112.50
113.11
107.47
109.06
2,500,023
-1.21(-1.10%)
Jul 23, 2018
111.76
111.98
109.15
110.27
1,820,655
-1.67(-1.49%)
Jul 20, 2018
112.41
112.70
111.09
111.94
1,117,536
-0.51(-0.45%)
Jul 19, 2018
113.50
114.81
112.24
112.45
1,074,395
-1.42(-1.25%)
Jul 18, 2018
114.01
114.39
111.40
113.87
970,718
-0.04(-0.04%)
Jul 17, 2018
109.85
114.85
109.09
113.91
1,192,860
+3.73(+3.39%)
Jul 16, 2018
110.88
111.37
109.11
110.18
916,675
-0.75(-0.68%)
Jul 13, 2018
111.25
112.39
110.58
110.93
933,571
-0.32(-0.29%)
Jul 12, 2018
109.77
111.76
109.50
111.25
992,001
+2.25(+2.06%)
Jul 11, 2018
107.07
110.09
106.51
109.00
716,791
+0.58(+0.53%)
Jul 10, 2018
110.14
110.68
108.12
108.42
687,376
-1.25(-1.14%)
Jul 09, 2018
109.50
110.75
107.61
109.67
1,820,182
+1.37(+1.27%)
Jul 06, 2018
105.87
109.26
105.27
108.30
1,388,591
+2.02(+1.90%)
Jul 05, 2018
105.96
106.38
104.01
106.28
1,531,778
+0.95(+0.90%)
Jul 03, 2018
105.33
105.33
105.33
0
-1.27(-1.19%)
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
.