GRUB - Grubhub Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 ago 201962,0063,0761,4361,8561,85901.200
20 ago 201960,5861,9460,2661,6361,631.928.400
19 ago 201960,3961,6959,9060,9060,902.134.600
16 ago 201959,1561,5557,3759,9459,942.344.900
15 ago 201961,0461,5557,3758,5558,554.179.300
14 ago 201963,9864,0560,8760,9160,912.550.900
13 ago 201965,1966,9964,6965,4965,491.748.100
12 ago 201965,7366,3064,4465,6965,691.652.500
09 ago 201968,9669,2365,7166,2766,273.682.400
08 ago 201969,2269,6867,2969,4669,4617.943.800
07 ago 201969,0069,7267,7469,4769,473.451.700
06 ago 201969,4370,2068,1769,7269,722.702.700
05 ago 201967,7469,9966,7869,0469,043.619.200
02 ago 201969,0370,4968,5669,7169,716.248.700
01 ago 201967,5668,7965,0566,5766,572.920.200
31 lug 201970,0570,1466,3967,6367,633.771.800
30 lug 201973,1176,5868,4269,9369,9310.217.400
29 lug 201979,3580,2576,5079,7379,734.996.500
26 lug 201974,7175,7873,5874,6474,641.494.500
25 lug 201973,5774,4272,9972,9972,99971.700
24 lug 201973,2074,0272,0073,7473,741.186.300
23 lug 201974,3774,9872,6973,0073,001.042.700
22 lug 201975,7775,9373,7673,9173,911.143.700
19 lug 201975,1976,4774,5375,3575,35957.700
18 lug 201974,9875,7174,0074,9174,911.403.500
17 lug 201974,7675,8074,4574,7374,731.016.300
16 lug 201976,6576,6574,3175,0275,021.900.400
15 lug 201975,4776,5574,1476,4776,471.766.200
12 lug 201974,7677,5874,1675,8675,862.193.500
11 lug 201974,1074,9672,6774,0074,003.215.600
10 lug 201978,3578,4276,3477,0677,061.682.600
09 lug 201975,6677,7875,5077,3177,311.089.900
08 lug 201977,5077,6775,5675,8075,801.121.600
05 lug 201976,8578,0075,9877,8677,861.684.000
03 lug 201975,7877,4675,7876,9976,99989.900
02 lug 201976,1776,2173,4975,8975,891.940.000
01 lug 201978,8979,1575,6976,5576,551.597.400
28 giu 201976,5178,0375,9277,9977,991.726.800
27 giu 201976,5076,5073,4476,1776,171.546.900
26 giu 201976,6578,1276,5576,8276,823.596.600
25 giu 201976,0878,3174,0975,9075,906.149.700
24 giu 201971,2072,4370,4172,1972,191.402.900
21 giu 201971,7372,2770,8971,1771,171.376.600
20 giu 201972,4873,4070,8871,7471,741.040.700
19 giu 201971,6672,0070,5271,5771,571.286.000
18 giu 201972,6873,6271,0771,3471,341.581.300
17 giu 201972,0074,3971,2072,0172,012.240.100
14 giu 201972,6972,7568,8370,1670,162.131.600
13 giu 201970,6374,2470,2272,9372,932.180.400
12 giu 201970,0072,0668,5669,9469,942.700.700
11 giu 201967,1770,5366,9070,0670,065.462.300
10 giu 201964,5065,9963,8064,7064,701.883.100
07 giu 201963,6066,0062,9065,2265,222.532.000
06 giu 201961,8863,4061,3763,1463,141.326.600
05 giu 201964,7964,7960,5961,6261,622.610.600
04 giu 201963,1565,2463,0164,8264,821.484.600
03 giu 201965,2265,8561,7062,9462,942.058.300
31 mag 201963,1065,5962,7865,1565,151.695.500
30 mag 201964,1065,4463,1363,8063,801.129.100
29 mag 201963,5664,1161,8263,9963,991.602.200
28 mag 201966,0066,6863,6664,4264,421.628.300
24 mag 201966,6568,1065,3165,8765,871.480.100
23 mag 201967,2167,7164,8366,1466,141.801.800
22 mag 201965,8168,7165,3968,5068,502.009.400
21 mag 201963,8267,5663,8166,5966,592.605.000
20 mag 201961,1963,9460,2063,1363,132.323.400
17 mag 201961,8162,9660,9061,7161,713.554.700
16 mag 201963,3064,7862,6662,8162,811.766.000
15 mag 201962,4763,6160,5363,6163,611.992.600
14 mag 201962,4963,1261,2862,5462,542.015.100
13 mag 201964,6664,7661,5961,9161,912.573.800
10 mag 201968,4268,8064,2566,6066,602.445.200
09 mag 201967,6068,4065,7368,3968,391.559.000
08 mag 201969,5070,0668,2568,2968,291.996.600
07 mag 201970,0470,7268,9069,7869,781.740.700
06 mag 201969,1371,1368,5071,1071,101.415.200
03 mag 201969,0371,0768,5671,0271,022.388.200
02 mag 201969,0070,5867,1869,0169,013.989.400
01 mag 201967,7573,5967,4371,4171,419.140.300
30 apr 201965,7066,9263,1366,7966,795.114.100
29 apr 201966,1566,4863,6665,6765,675.247.000
26 apr 201974,0577,5066,6166,7866,7814.275.900
25 apr 201969,7571,4068,3569,7869,785.065.700
24 apr 201968,2069,9667,5169,2369,232.354.500
23 apr 201966,5269,4866,0667,9667,962.652.800
22 apr 201963,9666,1463,6065,9465,942.066.100
18 apr 201966,0966,0963,3164,0764,072.454.200
17 apr 201966,6966,9265,5865,9465,941.365.700
16 apr 201965,6266,5765,1966,3166,311.228.500
15 apr 201965,3367,1364,7965,3365,332.525.200
12 apr 201968,6268,6264,5765,4065,406.501.700
11 apr 201970,5871,2769,1069,4069,401.391.700
10 apr 201970,1470,6269,2570,2870,281.338.500
09 apr 201971,3771,7169,9170,2570,252.067.500
08 apr 201970,8272,0669,9371,7071,701.304.500
05 apr 201970,5172,7870,3471,1871,182.390.300
04 apr 201970,8071,3768,8770,2770,271.166.600
03 apr 201971,9573,5870,5470,8870,881.759.800
02 apr 201970,6071,1569,8870,5870,581.208.700
01 apr 201970,7372,0569,7370,4870,483.367.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità