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, 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%)
Jul 01, 2015
34.05
34.05
31.16
31.67
6,191,975
-2.40(-7.04%)
Jun 30, 2015
33.49
34.26
33.49
34.07
1,162,724
+0.76(+2.28%)
Jun 29, 2015
34.30
34.48
33.27
33.31
1,378,447
-1.16(-3.37%)
Jun 26, 2015
36.08
36.41
34.01
34.47
8,531,158
-1.31(-3.66%)
Jun 25, 2015
35.79
35.96
35.48
35.78
1,628,213
+0.09(+0.25%)
Jun 24, 2015
35.33
36.04
35.33
35.69
2,108,842
+0.31(+0.88%)
Jun 23, 2015
35.49
35.99
34.79
35.38
1,682,469
+0.65(+1.87%)
Jun 22, 2015
35.15
35.46
34.46
34.73
1,885,196
-0.37(-1.05%)
Jun 19, 2015
34.63
35.68
34.13
35.10
2,859,097
+0.33(+0.95%)
Jun 18, 2015
36.00
36.27
33.40
34.77
6,398,023
-1.05(-2.93%)
Jun 17, 2015
37.38
37.50
35.07
35.82
4,894,082
-1.56(-4.17%)
Jun 16, 2015
37.75
38.19
37.30
37.38
1,873,829
-0.44(-1.16%)
Jun 15, 2015
37.26
37.96
37.26
37.82
1,318,440
+0.42(+1.12%)
Jun 12, 2015
37.27
37.79
37.21
37.40
1,068,273
+0.10(+0.27%)
Jun 11, 2015
37.62
38.02
37.13
37.30
1,121,060
-0.33(-0.88%)
Jun 10, 2015
37.26
37.99
37.26
37.63
1,897,769
+0.40(+1.07%)
Jun 09, 2015
38.80
38.80
36.80
37.23
3,112,423
-1.66(-4.27%)
Jun 08, 2015
39.70
39.85
38.65
38.89
1,002,712
-0.70(-1.77%)
Jun 05, 2015
40.02
40.28
39.33
39.59
1,134,726
-0.53(-1.32%)
Jun 04, 2015
40.70
40.99
39.74
40.12
998,408
-0.64(-1.57%)
Jun 03, 2015
40.50
40.91
40.44
40.76
972,645
+0.38(+0.94%)
Jun 02, 2015
40.65
41.09
40.32
40.38
1,078,926
-0.40(-0.98%)
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
.