CHUYS HLDGS (NQ: CHUY)
28.92 USD  -0.07 (-0.24%)
Streaming Delayed Price  /  Updated: 9:54 AM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 28.04 29.13 27.89 28.51 127,699 -0.37(-1.28%)
Feb 27, 2013 28.60 29.27 28.34 28.88 162,580 +0.45(+1.58%)
Feb 26, 2013 28.24 29.50 25.62 28.43 381,072 +0.45(+1.61%)
Feb 22, 2013 27.96 28.33 27.84 27.98 128,187 +0.04(+0.14%)
Feb 21, 2013 27.88 28.46 27.01 27.94 203,206 -0.46(-1.62%)
Feb 20, 2013 27.89 29.57 27.88 28.40 288,196 +0.62(+2.23%)
Feb 19, 2013 28.29 28.44 27.08 27.78 176,547 -0.34(-1.21%)
Feb 15, 2013 29.40 29.60 27.55 28.12 157,090 -1.17(-3.99%)
Feb 14, 2013 28.76 29.67 28.76 29.29 94,820 +0.34(+1.17%)
Feb 13, 2013 28.21 29.10 27.96 28.95 127,202 +0.79(+2.81%)
Feb 12, 2013 28.04 28.44 26.75 28.16 258,277 +0.36(+1.29%)
Feb 11, 2013 29.29 29.86 27.11 27.80 335,818 -1.44(-4.92%)
Feb 08, 2013 29.31 32.00 28.97 29.24 461,362 -0.04(-0.14%)
Feb 07, 2013 29.48 29.48 28.72 29.28 80,370 -0.26(-0.88%)
Feb 06, 2013 28.78 29.91 28.78 29.54 108,178 +0.65(+2.25%)
Feb 04, 2013 30.00 30.14 28.77 28.89 197,011 -1.31(-4.34%)
Feb 01, 2013 28.41 30.45 28.22 30.20 300,641 +1.82(+6.41%)
Jan 31, 2013 28.64 28.66 28.00 28.38 113,648 -0.06(-0.21%)
Jan 30, 2013 28.55 29.12 28.01 28.44 108,134 -0.04(-0.14%)
Jan 29, 2013 29.61 29.61 28.16 28.48 203,908 -1.04(-3.52%)
Jan 28, 2013 28.91 30.44 27.10 29.52 523,446 +1.25(+4.42%)
Jan 25, 2013 26.00 28.38 25.80 28.27 3,286,004 +3.04(+12.05%)
Jan 24, 2013 25.37 25.58 24.65 25.23 226,104 -0.11(-0.43%)
Jan 23, 2013 24.13 25.79 24.11 25.34 74,400 +0.98(+4.02%)
Jan 22, 2013 24.52 24.76 23.97 24.36 32,444 +0.00(+0.00%)
Jan 18, 2013 23.91 24.42 23.76 24.36 21,876 +0.37(+1.54%)
Jan 17, 2013 24.05 24.36 23.73 23.99 50,197 -0.03(-0.12%)
Jan 16, 2013 24.26 24.35 23.61 24.02 52,784 -0.16(-0.68%)
Jan 15, 2013 23.90 24.46 23.00 24.18 124,326 -0.02(-0.06%)
Jan 14, 2013 25.27 25.44 23.56 24.20 119,041 -0.91(-3.62%)
Jan 12, 2013 25.24 25.74 24.88 25.11 86,251 +0.00(+0.00%)
Jan 11, 2013 25.24 25.74 24.88 25.11 86,251 +0.08(+0.32%)
Jan 10, 2013 24.00 25.25 23.92 25.03 193,252 +2.09(+9.11%)
Jan 09, 2013 23.09 23.34 22.64 22.94 19,842 -0.14(-0.61%)
Jan 08, 2013 22.78 23.16 22.73 23.08 32,402 +0.17(+0.74%)
Jan 07, 2013 22.93 23.24 22.73 22.91 31,028 -0.29(-1.25%)
Jan 04, 2013 23.44 23.70 22.71 23.20 44,270 -0.13(-0.56%)
Jan 03, 2013 23.90 24.28 23.12 23.33 73,282 -0.51(-2.14%)
Jan 02, 2013 23.27 23.97 22.30 23.84 66,721 +1.54(+6.91%)
Dec 31, 2012 22.45 22.96 22.15 22.30 59,369 -0.13(-0.58%)
Dec 28, 2012 22.35 22.60 22.28 22.43 53,613 +0.00(+0.00%)
Dec 27, 2012 22.61 23.04 22.16 22.43 46,209 -0.21(-0.93%)
Dec 26, 2012 22.13 23.30 22.00 22.64 89,610 +0.43(+1.94%)
Dec 24, 2012 22.31 22.40 22.19 22.21 10,885 -0.26(-1.16%)
Dec 21, 2012 22.63 23.09 22.01 22.47 108,492 -0.51(-2.22%)
Dec 20, 2012 23.11 23.19 22.61 22.98 25,419 -0.03(-0.13%)
Dec 19, 2012 23.06 23.50 22.60 23.01 121,427 -0.12(-0.52%)
Dec 18, 2012 23.82 23.82 23.00 23.13 84,686 -0.58(-2.45%)
Dec 17, 2012 24.07 24.19 23.47 23.71 135,005 -0.17(-0.71%)
Dec 14, 2012 23.77 23.98 23.10 23.88 49,967 +0.13(+0.55%)
Dec 13, 2012 24.43 24.43 23.75 23.75 14,811 -0.57(-2.34%)
Dec 12, 2012 23.79 24.41 23.76 24.32 68,233 +0.57(+2.40%)
Dec 11, 2012 23.87 23.89 23.11 23.75 56,093 -0.11(-0.46%)
Dec 10, 2012 23.96 24.00 23.66 23.86 80,998 +0.04(+0.17%)
Dec 07, 2012 23.77 23.98 23.42 23.82 32,025 +0.22(+0.93%)
Dec 06, 2012 23.41 23.71 23.09 23.60 32,123 +0.24(+1.03%)
Dec 05, 2012 23.03 23.89 23.03 23.36 54,779 +0.06(+0.26%)
Dec 04, 2012 22.94 23.68 22.55 23.30 69,448 -0.25(-1.06%)
Nov 30, 2012 24.58 25.00 22.78 23.55 122,907 -0.93(-3.80%)
Nov 29, 2012 25.04 26.49 24.11 24.48 287,138 -0.16(-0.65%)
Nov 28, 2012 22.96 24.82 22.83 24.64 75,704 +1.66(+7.22%)
Nov 27, 2012 22.97 23.50 22.58 22.98 108,296 +0.06(+0.26%)
Nov 26, 2012 23.24 23.50 22.85 22.92 39,856 -0.30(-1.29%)
Nov 24, 2012 23.43 23.89 22.47 23.22 35,529 +0.00(+0.00%)
Nov 23, 2012 23.43 23.89 22.47 23.22 35,529 -0.07(-0.30%)
Nov 21, 2012 22.43 23.34 21.85 23.29 54,414 +1.02(+4.58%)
Nov 20, 2012 21.82 22.49 21.36 22.27 55,101 +0.45(+2.06%)
Nov 19, 2012 22.28 22.73 21.52 21.82 71,533 -0.21(-0.95%)
Nov 16, 2012 20.48 22.17 20.48 22.03 62,608 +1.52(+7.41%)
Nov 15, 2012 20.99 21.21 20.40 20.51 87,292 -0.52(-2.47%)
Nov 14, 2012 21.52 21.68 20.95 21.03 40,022 -0.27(-1.27%)
Nov 13, 2012 21.01 21.60 20.57 21.30 63,360 +0.21(+1.00%)
Nov 12, 2012 21.44 21.65 21.05 21.09 31,009 -0.35(-1.63%)
Nov 09, 2012 20.96 22.36 20.57 21.44 90,985 -0.03(-0.14%)
Nov 08, 2012 22.62 23.39 21.01 21.47 105,743 -1.20(-5.29%)
Nov 07, 2012 23.91 23.92 22.31 22.67 76,252 -1.52(-6.28%)
Nov 06, 2012 25.14 25.17 24.00 24.19 79,552 -0.97(-3.86%)
Nov 05, 2012 25.15 25.56 24.55 25.16 123,321 +0.01(+0.04%)
Nov 02, 2012 25.62 25.63 24.94 25.15 94,486 -0.26(-1.02%)
Nov 01, 2012 24.34 25.58 24.05 25.41 117,100 +0.98(+4.01%)
Oct 31, 2012 24.35 24.92 23.67 24.43 219,542 +1.25(+5.39%)
Oct 26, 2012 23.18 23.18 23.18 0 +0.07(+0.30%)
Oct 25, 2012 22.85 23.45 22.61 23.11 61,506 +0.08(+0.35%)
Oct 24, 2012 23.85 24.17 22.79 23.03 63,605 -0.64(-2.70%)
Oct 23, 2012 22.80 24.19 22.63 23.67 112,886 +0.27(+1.15%)
Oct 19, 2012 23.99 24.04 22.82 23.40 177,772 -0.86(-3.54%)
Oct 18, 2012 24.12 24.47 23.98 24.26 47,962 +0.19(+0.79%)
Oct 17, 2012 24.06 24.27 23.83 24.07 51,617 +0.13(+0.54%)
Oct 16, 2012 23.91 24.45 23.90 23.94 36,430 +0.12(+0.50%)
Oct 15, 2012 23.95 24.10 23.07 23.82 83,442 -0.11(-0.46%)
Oct 12, 2012 24.75 25.06 23.66 23.93 88,516 -0.84(-3.39%)
Oct 11, 2012 24.71 25.59 24.30 24.77 99,243 +0.04(+0.16%)
Oct 10, 2012 24.85 24.85 24.05 24.73 78,976 -0.09(-0.36%)
Oct 09, 2012 26.62 26.62 24.63 24.82 202,487 -1.74(-6.55%)
Oct 08, 2012 27.39 27.46 26.50 26.56 105,683 -1.03(-3.73%)
Oct 06, 2012 27.99 28.20 27.26 27.59 168,419 +0.00(+0.00%)
Oct 05, 2012 27.99 28.20 27.26 27.59 168,419 -0.41(-1.46%)
Oct 04, 2012 28.00 28.22 27.81 28.00 106,850 +0.14(+0.50%)
Oct 03, 2012 28.29 28.44 26.88 27.86 299,247 -0.40(-1.42%)
Oct 02, 2012 27.39 28.43 27.18 28.26 331,691 +1.01(+3.71%)
Oct 01, 2012 24.89 27.26 24.60 27.25 320,031 +2.73(+11.13%)
Sep 28, 2012 24.36 24.74 23.40 24.52 968,206 +0.19(+0.78%)
Sep 27, 2012 23.50 24.72 23.09 24.33 105,364 +0.85(+3.62%)
Sep 26, 2012 22.27 23.51 22.07 23.48 90,828 +0.79(+3.48%)
Sep 25, 2012 22.84 22.95 22.52 22.69 66,408 +0.09(+0.40%)
Sep 24, 2012 22.76 22.76 22.50 22.60 82,451 -0.13(-0.57%)
Sep 21, 2012 22.96 22.99 22.60 22.73 66,499 -0.03(-0.13%)
Sep 20, 2012 22.93 23.00 22.66 22.76 34,820 -0.24(-1.04%)
Sep 19, 2012 22.97 23.16 22.52 23.00 72,944 +0.17(+0.74%)
Sep 18, 2012 22.60 22.97 22.57 22.83 122,534 +0.33(+1.47%)
Sep 17, 2012 23.69 23.74 22.43 22.50 89,763 -1.19(-5.02%)
Sep 14, 2012 23.76 23.93 22.72 23.69 62,639 +0.03(+0.13%)
Sep 13, 2012 23.68 23.68 22.90 23.66 34,912 +0.19(+0.81%)
Sep 12, 2012 23.75 24.20 23.26 23.47 36,923 -0.21(-0.89%)
Sep 11, 2012 22.97 23.87 22.97 23.68 25,315 +0.81(+3.54%)
Sep 10, 2012 23.80 24.19 21.84 22.87 150,786 -0.95(-3.99%)
Sep 07, 2012 23.05 24.30 23.05 23.82 233,226 +0.75(+3.25%)
Sep 06, 2012 22.00 23.23 21.90 23.07 139,706 +1.32(+6.07%)
Sep 05, 2012 21.07 21.95 20.98 21.75 77,644 +0.70(+3.33%)
Sep 04, 2012 20.99 21.20 20.55 21.05 130,011 +0.43(+2.09%)
Aug 31, 2012 21.20 21.20 19.90 20.62 71,043 +0.09(+0.44%)
Aug 30, 2012 19.52 21.60 19.27 20.53 184,372 +1.28(+6.65%)
Aug 29, 2012 18.70 19.25 18.40 19.25 48,384 +0.75(+4.05%)
Aug 27, 2012 18.39 18.50 17.94 18.50 23,447 +0.53(+2.95%)
Aug 24, 2012 17.84 18.31 17.84 17.97 45,320 -0.02(-0.11%)
Aug 23, 2012 17.40 17.99 17.01 17.99 21,437 +0.69(+3.99%)
Aug 22, 2012 17.40 17.97 16.66 17.30 36,463 -0.11(-0.63%)
Aug 21, 2012 17.23 17.45 17.21 17.41 31,175 +0.28(+1.63%)
Aug 20, 2012 17.39 17.39 16.55 17.13 81,789 -0.40(-2.28%)
Aug 17, 2012 17.41 17.73 17.27 17.53 91,821 -0.03(-0.17%)
Aug 16, 2012 17.67 17.89 16.62 17.56 98,651 -0.05(-0.28%)
Aug 15, 2012 18.74 18.74 17.20 17.61 130,639 -1.06(-5.68%)
Aug 14, 2012 19.17 19.17 18.60 18.67 76,951 -0.22(-1.16%)
Aug 13, 2012 19.70 19.70 18.54 18.89 187,750 -0.80(-4.06%)
Aug 11, 2012 19.20 19.69 19.09 19.69 20,376 +0.00(+0.00%)
Aug 10, 2012 19.20 19.69 19.09 19.69 20,376 +0.23(+1.18%)
Aug 09, 2012 19.15 19.49 18.80 19.46 55,183 +0.44(+2.31%)
Aug 08, 2012 19.10 19.10 18.70 19.02 92,330 -0.08(-0.42%)
Aug 07, 2012 18.75 19.29 18.68 19.10 86,373 +0.44(+2.36%)
Aug 06, 2012 18.57 18.98 18.29 18.66 113,580 +0.36(+1.97%)
Aug 03, 2012 18.10 18.50 18.10 18.30 40,657 +0.38(+2.12%)
Aug 02, 2012 17.35 18.47 17.02 17.92 99,744 +0.39(+2.22%)
Aug 01, 2012 17.75 17.98 17.00 17.53 87,686 -0.16(-0.90%)
Jul 31, 2012 17.68 18.44 17.00 17.69 150,572 +0.04(+0.23%)
Jul 30, 2012 17.45 17.85 17.40 17.65 88,656 +0.53(+3.10%)
Jul 27, 2012 17.50 17.78 16.79 17.12 134,742 +0.41(+2.45%)
Jul 26, 2012 17.34 17.34 16.00 16.71 245,241 +0.89(+5.63%)
Jul 25, 2012 15.15 16.00 15.00 15.82 487,704 +0.76(+5.05%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here