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 30, 2015
24.29
24.66
23.89
24.34
929,091
+0.08(+0.33%)
Sep 29, 2015
24.13
24.83
23.83
24.26
1,320,898
+0.21(+0.87%)
Sep 28, 2015
24.80
25.10
23.53
24.05
2,290,213
-0.84(-3.37%)
Sep 25, 2015
25.48
25.69
24.87
24.89
2,527,212
-0.33(-1.31%)
Sep 24, 2015
25.29
25.89
24.82
25.22
3,253,763
-0.37(-1.45%)
Sep 23, 2015
26.01
26.18
25.46
25.59
1,503,458
-0.32(-1.24%)
Sep 22, 2015
27.48
27.50
25.85
25.91
3,002,308
-2.01(-7.20%)
Sep 21, 2015
28.47
28.49
27.34
27.92
1,731,714
-0.21(-0.75%)
Sep 18, 2015
27.47
28.35
27.28
28.13
4,019,149
+0.38(+1.37%)
Sep 17, 2015
26.61
28.57
26.61
27.75
3,852,158
+0.85(+3.16%)
Sep 16, 2015
27.44
27.51
26.10
26.90
4,471,463
-0.93(-3.34%)
Sep 15, 2015
27.26
27.97
27.19
27.83
1,519,304
+0.49(+1.79%)
Sep 14, 2015
27.57
27.57
26.98
27.34
1,378,310
-0.26(-0.94%)
Sep 11, 2015
27.23
27.62
26.56
27.60
1,723,268
+0.18(+0.66%)
Sep 10, 2015
25.75
28.00
25.58
27.42
2,751,739
+1.68(+6.53%)
Sep 09, 2015
25.70
26.16
25.43
25.74
2,282,278
+0.24(+0.94%)
Sep 08, 2015
26.65
27.05
24.87
25.50
2,401,449
-0.95(-3.59%)
Sep 04, 2015
26.55
26.45
26.45
26.45
918,800
-0.46(-1.71%)
Sep 03, 2015
26.90
27.11
26.48
26.91
1,534,555
+0.08(+0.30%)
Sep 02, 2015
25.38
27.07
25.30
26.83
2,195,585
+1.66(+6.60%)
Sep 01, 2015
25.69
26.16
25.06
25.17
1,603,371
-1.28(-4.84%)
Aug 31, 2015
26.95
26.95
26.29
26.45
962,388
-0.46(-1.71%)
Aug 28, 2015
26.12
26.95
25.88
26.91
1,567,613
+0.81(+3.10%)
Aug 27, 2015
26.23
26.48
25.60
26.10
1,477,127
+0.18(+0.69%)
Aug 26, 2015
26.26
26.32
24.85
25.92
4,721,228
-1.69(-6.12%)
Aug 25, 2015
27.90
28.29
27.16
27.61
2,400,675
+0.45(+1.66%)
Aug 24, 2015
26.35
28.54
25.13
27.16
1,748,265
-0.97(-3.45%)
Aug 21, 2015
27.62
29.08
27.21
28.13
2,198,085
-0.25(-0.88%)
Aug 20, 2015
29.75
29.92
28.32
28.38
1,337,051
-1.57(-5.24%)
Aug 19, 2015
30.27
30.33
29.67
29.95
914,619
-0.52(-1.71%)
Aug 18, 2015
31.14
31.32
30.41
30.47
1,596,209
-0.75(-2.40%)
Aug 17, 2015
30.60
31.25
30.26
31.22
1,249,781
+0.58(+1.89%)
Aug 14, 2015
30.15
30.85
30.11
30.64
1,074,925
+0.32(+1.06%)
Aug 13, 2015
29.95
30.60
29.73
30.32
1,920,252
+0.34(+1.13%)
Aug 12, 2015
28.35
30.06
28.30
29.98
1,538,234
+1.37(+4.79%)
Aug 11, 2015
29.52
29.82
28.26
28.61
1,425,362
-0.97(-3.28%)
Aug 10, 2015
28.94
29.69
28.93
29.58
1,082,999
+0.73(+2.53%)
Aug 07, 2015
29.11
29.63
28.65
28.85
1,464,856
-0.34(-1.16%)
Aug 06, 2015
29.95
30.12
28.10
29.19
2,797,878
-0.91(-3.02%)
Aug 05, 2015
30.49
30.79
29.89
30.10
1,531,252
-0.19(-0.63%)
Aug 04, 2015
30.45
30.50
29.93
30.29
1,596,324
-0.10(-0.33%)
Aug 03, 2015
31.57
32.14
30.04
30.39
3,293,109
-1.32(-4.16%)
Jul 31, 2015
31.45
32.13
31.06
31.71
1,502,455
+0.07(+0.22%)
Jul 30, 2015
32.33
32.33
31.31
31.64
2,034,428
-0.68(-2.10%)
Jul 29, 2015
32.82
32.88
29.80
32.32
6,958,652
-0.93(-2.80%)
Jul 28, 2015
36.10
36.31
29.00
33.25
16,341,007
+2.24(+7.22%)
Jul 27, 2015
32.13
32.13
29.72
31.01
6,507,883
-2.78(-8.23%)
Jul 24, 2015
33.86
34.08
33.57
33.79
2,112,490
-0.07(-0.21%)
Jul 23, 2015
33.74
34.56
33.52
33.86
2,432,299
+0.02(+0.06%)
Jul 22, 2015
33.08
33.97
33.08
33.84
1,832,344
+0.46(+1.38%)
Jul 21, 2015
32.50
33.51
32.43
33.38
1,206,532
+0.81(+2.49%)
Jul 20, 2015
31.51
32.68
31.25
32.57
2,402,460
+0.93(+2.94%)
Jul 17, 2015
31.76
31.88
31.29
31.64
1,016,621
-0.02(-0.06%)
Jul 16, 2015
31.59
31.99
31.33
31.66
1,445,313
+0.27(+0.86%)
Jul 15, 2015
32.35
32.50
31.27
31.39
1,452,632
-1.04(-3.21%)
Jul 14, 2015
32.45
32.48
31.86
32.43
1,766,053
+0.28(+0.87%)
Jul 13, 2015
31.56
32.27
31.20
32.15
1,715,451
+0.94(+3.01%)
Jul 10, 2015
31.82
32.13
31.15
31.21
1,762,912
-0.35(-1.11%)
Jul 09, 2015
32.01
32.58
31.36
31.56
2,222,694
+0.14(+0.45%)
Jul 08, 2015
31.63
31.88
30.66
31.42
1,879,402
+0.44(+1.42%)
Jul 07, 2015
30.91
31.39
30.16
30.98
1,568,981
+0.15(+0.49%)
Jul 06, 2015
30.56
31.43
30.31
30.83
2,524,775
+0.14(+0.46%)
Jul 02, 2015
32.57
30.69
30.69
30.69
6,373,900
-0.98(-3.09%)
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
.