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 29, 2015
39.91
40.36
39.56
40.32
811,178
+0.06(+0.15%)
May 28, 2015
39.74
40.47
39.57
40.26
882,366
+0.52(+1.31%)
May 27, 2015
39.78
39.85
39.03
39.74
1,468,350
+0.11(+0.28%)
May 26, 2015
40.20
40.20
39.50
39.63
738,680
-0.63(-1.56%)
May 22, 2015
40.43
40.26
40.26
40.26
606,400
-0.22(-0.54%)
May 21, 2015
40.20
40.58
40.15
40.48
616,267
+0.26(+0.65%)
May 20, 2015
39.89
40.40
39.61
40.22
1,245,263
+0.28(+0.70%)
May 19, 2015
40.32
40.50
39.68
39.94
985,267
-0.34(-0.84%)
May 18, 2015
40.01
40.61
39.90
40.28
1,374,192
+0.37(+0.93%)
May 15, 2015
40.15
40.50
39.72
39.91
844,133
-0.31(-0.77%)
May 14, 2015
39.87
40.97
39.79
40.22
1,450,291
+0.53(+1.34%)
May 13, 2015
39.72
40.14
39.55
39.69
735,673
-0.01(-0.03%)
May 12, 2015
39.93
39.99
38.87
39.70
1,628,299
-0.28(-0.70%)
May 11, 2015
40.31
40.75
39.97
39.98
838,961
-0.25(-0.62%)
May 08, 2015
39.78
40.77
39.50
40.23
1,408,900
+0.82(+2.08%)
May 07, 2015
39.15
40.30
38.64
39.41
1,618,630
+0.41(+1.05%)
May 06, 2015
39.09
39.82
38.10
39.00
1,519,325
+0.06(+0.15%)
May 05, 2015
38.85
39.79
38.60
38.94
1,460,084
-0.08(-0.21%)
May 04, 2015
40.02
40.05
38.82
39.02
2,782,119
-1.07(-2.67%)
May 01, 2015
41.09
41.42
39.34
40.09
2,551,956
-1.08(-2.62%)
Apr 30, 2015
40.54
42.45
40.51
41.17
3,667,500
+0.32(+0.78%)
Apr 29, 2015
43.13
44.58
39.58
40.85
9,205,869
-4.45(-9.82%)
Apr 28, 2015
46.73
47.18
44.57
45.30
3,653,692
-1.88(-3.98%)
Apr 27, 2015
46.14
47.38
46.01
47.18
1,809,714
+1.18(+2.57%)
Apr 24, 2015
46.23
46.40
45.43
46.00
789,925
-0.25(-0.54%)
Apr 23, 2015
45.98
46.60
45.87
46.25
704,186
+0.41(+0.89%)
Apr 22, 2015
46.19
46.60
45.56
45.84
688,457
-0.45(-0.97%)
Apr 21, 2015
45.54
46.70
45.54
46.29
1,024,602
+0.83(+1.83%)
Apr 20, 2015
45.41
45.70
44.40
45.46
744,404
+0.25(+0.55%)
Apr 17, 2015
45.37
45.50
44.29
45.21
1,118,003
-0.12(-0.26%)
Apr 16, 2015
45.16
45.77
44.76
45.33
632,943
+0.15(+0.33%)
Apr 15, 2015
44.03
45.39
44.03
45.18
1,219,499
+1.54(+3.53%)
Apr 14, 2015
44.52
45.24
43.21
43.64
1,479,318
-0.64(-1.45%)
Apr 13, 2015
44.00
44.62
43.78
44.28
1,029,118
+0.47(+1.07%)
Apr 10, 2015
43.88
44.41
43.64
43.81
756,965
-0.10(-0.23%)
Apr 09, 2015
44.75
45.12
42.66
43.91
3,293,648
-1.33(-2.94%)
Apr 08, 2015
45.30
45.59
44.45
45.24
1,207,152
+0.21(+0.47%)
Apr 07, 2015
45.28
45.65
44.50
45.03
1,211,190
+0.19(+0.42%)
Apr 06, 2015
44.10
45.13
44.03
44.84
969,798
+0.57(+1.29%)
Apr 02, 2015
44.65
44.27
44.27
44.27
1,284,400
-0.30(-0.67%)
Apr 01, 2015
45.36
45.74
44.07
44.57
1,624,317
-0.82(-1.81%)
Mar 31, 2015
46.15
47.95
45.24
45.39
3,494,067
-0.84(-1.82%)
Mar 30, 2015
45.55
47.16
45.34
46.23
848,683
+0.89(+1.96%)
Mar 27, 2015
44.97
45.42
44.62
45.34
656,262
+0.35(+0.78%)
Mar 26, 2015
44.59
45.26
44.06
44.99
667,224
+0.15(+0.33%)
Mar 25, 2015
45.81
46.14
44.55
44.84
1,234,502
-0.73(-1.60%)
Mar 24, 2015
45.80
46.24
45.16
45.57
777,518
-0.22(-0.48%)
Mar 23, 2015
45.21
46.42
44.71
45.79
1,082,249
+0.67(+1.48%)
Mar 20, 2015
45.37
45.37
44.40
45.12
2,271,685
-0.12(-0.27%)
Mar 19, 2015
45.07
45.39
44.48
45.24
1,123,492
-0.06(-0.13%)
Mar 18, 2015
45.37
45.53
44.33
45.30
1,179,413
+0.01(+0.02%)
Mar 17, 2015
45.40
46.23
44.92
45.29
1,921,566
+0.11(+0.24%)
Mar 16, 2015
44.48
45.32
44.03
45.18
2,399,257
+0.93(+2.10%)
Mar 13, 2015
43.30
44.82
43.17
44.25
1,927,134
+0.70(+1.61%)
Mar 12, 2015
43.17
43.75
43.10
43.55
869,909
+0.63(+1.47%)
Mar 11, 2015
42.70
43.68
42.35
42.92
1,351,606
+0.37(+0.87%)
Mar 10, 2015
42.58
42.90
42.00
42.55
1,351,774
-0.44(-1.02%)
Mar 09, 2015
42.23
43.25
41.07
42.99
1,600,960
+0.67(+1.58%)
Mar 06, 2015
42.87
43.49
41.70
42.32
1,392,326
-0.87(-2.01%)
Mar 05, 2015
43.62
43.62
42.34
43.19
1,214,192
-0.24(-0.55%)
Mar 04, 2015
43.49
43.66
42.86
43.43
853,794
-0.06(-0.14%)
Mar 03, 2015
43.53
44.15
43.09
43.49
1,633,389
-0.60(-1.36%)
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
.