Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 46.20 48.11 44.24 44.88 1,645,591 -0.36(-0.79%)
Oct 30, 2017 45.94 46.03 44.72 45.24 1,350,052 -0.68(-1.49%)
Oct 27, 2017 45.98 46.56 45.73 45.92 939,942 +0.20(+0.43%)
Oct 26, 2017 44.84 45.85 44.78 45.72 889,897 +1.19(+2.68%)
Oct 25, 2017 44.56 44.79 43.73 44.53 799,258 -0.37(-0.82%)
Oct 24, 2017 44.60 45.44 44.60 44.89 706,223 +0.21(+0.46%)
Oct 23, 2017 45.04 45.40 44.53 44.69 697,904 -0.50(-1.11%)
Oct 20, 2017 45.68 45.77 45.02 45.19 900,536 -0.13(-0.28%)
Oct 19, 2017 45.31 45.51 45.02 45.32 467,220 -0.22(-0.49%)
Oct 18, 2017 45.67 45.72 44.92 45.54 397,151 -0.10(-0.22%)
Oct 17, 2017 44.89 46.68 44.89 45.64 773,255 +0.61(+1.36%)
Oct 16, 2017 44.93 45.07 44.51 45.03 326,650 +0.21(+0.46%)
Oct 13, 2017 44.70 44.91 44.37 44.82 440,535 +0.15(+0.34%)
Oct 12, 2017 44.47 44.71 43.97 44.67 317,333 -0.05(-0.12%)
Oct 11, 2017 44.64 44.87 44.25 44.72 377,874 +0.22(+0.50%)
Oct 10, 2017 44.60 44.87 44.29 44.50 373,657 +0.04(+0.10%)
Oct 09, 2017 44.91 45.04 44.40 44.45 366,063 -0.51(-1.14%)
Oct 06, 2017 43.98 45.17 43.98 44.97 641,248 +1.02(+2.33%)
Oct 05, 2017 43.68 44.08 43.45 43.94 478,695 +0.23(+0.53%)
Oct 04, 2017 44.73 44.74 43.67 43.71 702,890 -0.92(-2.05%)
Oct 03, 2017 44.78 45.21 44.49 44.63 825,609 +0.22(+0.51%)
Oct 02, 2017 44.16 44.67 44.14 44.40 468,010 +0.31(+0.69%)
Sep 29, 2017 44.11 44.62 43.84 44.10 373,697 -0.07(-0.16%)
Sep 28, 2017 44.33 44.76 43.89 44.17 386,766 -0.07(-0.16%)
Sep 27, 2017 44.53 44.24 1,009,271 +0.95(+2.20%)
Sep 26, 2017 43.21 43.41 42.63 43.29 629,649 -0.09(-0.21%)
Sep 25, 2017 43.11 43.74 43.11 43.38 801,412 +0.20(+0.46%)
Sep 22, 2017 43.35 42.91 43.18 589,734 +0.03(+0.06%)
Sep 21, 2017 43.52 43.54 42.70 43.15 485,622 -0.44(-1.01%)
Sep 20, 2017 42.90 43.75 42.90 43.59 850,957 +0.61(+1.42%)
Sep 19, 2017 43.12 43.25 42.66 42.98 464,971 -0.04(-0.08%)
Sep 18, 2017 44.39 44.50 42.90 43.02 521,674 -1.21(-2.74%)
Sep 15, 2017 43.33 44.39 43.13 44.23 1,135,580 +1.01(+2.33%)
Sep 14, 2017 43.56 43.87 43.07 43.23 778,600 -0.55(-1.25%)
Sep 13, 2017 43.04 44.36 43.04 43.77 1,072,543 +0.72(+1.67%)
Sep 12, 2017 42.03 43.12 41.64 43.05 615,056 +1.01(+2.39%)
Sep 11, 2017 42.07 42.94 41.67 42.05 862,270 +0.45(+1.07%)
Sep 08, 2017 40.15 42.32 40.05 41.60 999,768 +1.43(+3.56%)
Sep 07, 2017 40.13 40.41 39.57 40.17 811,529 -0.07(-0.18%)
Sep 06, 2017 41.46 41.55 40.24 40.25 683,676 -1.21(-2.91%)
Sep 05, 2017 42.34 42.59 41.43 41.45 565,319 -0.95(-2.23%)
Sep 01, 2017 42.32 42.63 41.78 42.40 530,743 +0.01(+0.02%)
Aug 31, 2017 41.92 42.41 41.77 42.39 631,327 +0.54(+1.28%)
Aug 30, 2017 41.40 42.10 41.01 41.85 609,142 +0.59(+1.43%)
Aug 29, 2017 42.03 42.04 41.01 41.26 840,580 -0.92(-2.18%)
Aug 28, 2017 42.59 42.59 41.52 42.18 512,361 -0.37(-0.86%)
Aug 25, 2017 42.65 42.93 42.44 42.55 396,410 -0.07(-0.17%)
Aug 24, 2017 42.97 43.18 42.57 42.62 298,679 -0.18(-0.42%)
Aug 23, 2017 43.29 43.46 42.63 42.80 401,926 -0.82(-1.88%)
Aug 22, 2017 43.37 43.85 43.16 43.62 330,390 +0.52(+1.20%)
Aug 21, 2017 43.40 43.45 42.96 43.10 406,886 -0.29(-0.68%)
Aug 18, 2017 43.35 43.71 43.09 43.40 396,418 -0.22(-0.51%)
Aug 17, 2017 44.10 44.72 43.60 43.62 364,005 -0.59(-1.33%)
Aug 16, 2017 43.64 44.78 43.64 44.21 277,159 +0.32(+0.73%)
Aug 15, 2017 44.30 44.30 43.86 43.89 309,883 -0.27(-0.61%)
Aug 14, 2017 43.81 44.42 43.80 44.16 391,734 +0.16(+0.37%)
Aug 11, 2017 43.45 44.19 43.35 44.00 367,463 +0.28(+0.63%)
Aug 10, 2017 43.25 43.85 43.19 43.72 460,493 +0.27(+0.62%)
Aug 09, 2017 43.56 43.75 43.36 43.45 463,212 -0.13(-0.31%)
Aug 08, 2017 43.92 44.17 43.41 43.59 430,901 -0.46(-1.03%)
Aug 07, 2017 42.86 44.35 42.80 44.04 583,221 +0.81(+1.88%)
Aug 04, 2017 42.90 43.26 42.18 43.23 406,578 +0.47(+1.11%)
Aug 03, 2017 43.05 43.70 42.55 42.76 652,574 -0.38(-0.87%)
Aug 02, 2017 44.09 44.23 42.95 43.13 1,006,681 -0.91(-2.07%)
Aug 01, 2017 45.82 45.83 42.97 44.04 2,759,198 +1.79(+4.23%)
Jul 31, 2017 42.92 43.29 42.08 42.26 2,353,391 -0.36(-0.84%)
Jul 28, 2017 43.38 43.54 42.45 42.61 1,505,800 -1.05(-2.41%)
Jul 27, 2017 44.19 44.19 43.34 43.67 1,027,141 -0.47(-1.07%)
Jul 26, 2017 45.11 45.20 43.82 44.14 1,030,055 -1.05(-2.33%)
Jul 25, 2017 44.90 45.33 44.25 45.19 931,047 +0.27(+0.60%)
Jul 24, 2017 45.04 45.27 44.64 44.93 595,283 -0.22(-0.49%)
Jul 21, 2017 45.19 45.31 44.89 45.15 507,634 +0.24(+0.54%)
Jul 20, 2017 44.89 45.17 44.80 44.91 365,955 -0.10(-0.22%)
Jul 19, 2017 44.73 45.27 44.53 45.01 347,076 +0.40(+0.90%)
Jul 18, 2017 44.86 44.86 44.06 44.60 612,866 -0.26(-0.58%)
Jul 17, 2017 44.75 45.24 44.60 44.86 289,283 +0.13(+0.30%)
Jul 14, 2017 44.78 45.11 44.71 44.73 343,512 -0.12(-0.26%)
Jul 13, 2017 45.74 45.86 44.27 44.85 511,034 -0.79(-1.72%)
Jul 12, 2017 45.90 46.20 45.54 45.63 755,673 -0.03(-0.06%)
Jul 11, 2017 45.18 45.69 45.13 45.66 571,116 +0.55(+1.23%)
Jul 10, 2017 45.43 45.43 44.95 45.11 556,291 -0.38(-0.82%)
Jul 07, 2017 45.23 45.75 45.02 45.48 476,015 +0.37(+0.81%)
Jul 06, 2017 44.70 45.50 44.59 45.11 734,927 +0.07(+0.16%)
Jul 05, 2017 45.36 45.42 44.62 45.04 555,569 -0.30(-0.67%)
Jul 03, 2017 45.65 45.66 45.19 45.35 231,956 -0.17(-0.37%)
Jun 30, 2017 45.94 46.22 45.49 45.52 679,985 -0.30(-0.66%)
Jun 29, 2017 45.78 46.18 45.33 45.82 654,581 +0.14(+0.31%)
Jun 28, 2017 45.86 46.08 45.44 45.68 631,338 +0.13(+0.29%)
Jun 27, 2017 45.31 46.37 45.13 45.54 950,577 +0.49(+1.09%)
Jun 26, 2017 44.58 45.33 44.22 45.05 622,368 +0.52(+1.16%)
Jun 23, 2017 44.88 45.28 44.49 44.53 848,499 -0.10(-0.22%)
Jun 22, 2017 44.25 45.00 43.90 44.63 1,128,204 +1.74(+4.06%)
Jun 21, 2017 43.46 43.76 42.87 42.89 765,252 -0.62(-1.42%)
Jun 20, 2017 44.31 44.37 43.33 43.51 631,182 -0.80(-1.79%)
Jun 19, 2017 44.22 44.44 43.81 44.30 525,768 +0.24(+0.55%)
Jun 16, 2017 43.84 44.28 43.63 44.06 881,609 -0.09(-0.20%)
Jun 15, 2017 44.35 44.58 43.70 44.15 588,761 -0.70(-1.55%)
Jun 14, 2017 44.75 45.81 44.66 44.85 559,150 +0.09(+0.20%)
Jun 13, 2017 44.85 45.18 44.54 44.76 653,993 -0.43(-0.95%)
Jun 12, 2017 46.01 46.28 45.13 45.19 837,921 -0.82(-1.79%)
Jun 09, 2017 45.70 46.11 45.38 46.01 852,384 +0.47(+1.04%)
Jun 08, 2017 45.32 46.11 45.30 45.54 1,150,782 +0.11(+0.24%)
Jun 07, 2017 44.90 45.63 44.90 45.43 1,005,626 +0.68(+1.51%)
Jun 06, 2017 44.63 45.05 44.41 44.75 800,127 -0.15(-0.34%)
Jun 05, 2017 44.69 45.11 44.64 44.90 709,459 -0.11(-0.24%)
Jun 02, 2017 44.41 45.27 42.88 45.01 815,105 +0.68(+1.53%)
Jun 01, 2017 43.69 44.45 43.06 44.33 930,739 +0.81(+1.86%)
May 31, 2017 43.38 43.69 42.85 43.53 561,042 +0.37(+0.87%)
May 30, 2017 43.15 43.31 42.94 43.15 682,281 -0.14(-0.33%)
May 26, 2017 43.46 43.50 43.03 43.29 501,620 -0.22(-0.51%)
May 25, 2017 43.52 43.97 43.21 43.52 670,331 +0.20(+0.47%)
May 24, 2017 42.71 43.45 42.62 43.31 594,385 +0.70(+1.65%)
May 23, 2017 42.96 43.19 42.56 42.61 651,977 -0.31(-0.73%)
May 22, 2017 43.26 43.44 42.78 42.92 852,998 -0.31(-0.72%)
May 19, 2017 43.04 43.38 42.90 43.23 1,129,270 +0.23(+0.54%)
May 18, 2017 42.67 43.23 42.56 43.00 797,697 +0.22(+0.52%)
May 17, 2017 42.25 42.99 41.83 42.78 1,051,926 +0.25(+0.59%)
May 16, 2017 42.73 42.89 42.12 42.53 858,065 -0.06(-0.15%)
May 15, 2017 42.76 43.17 42.54 42.59 834,276 -0.15(-0.35%)
May 12, 2017 43.39 43.41 42.61 42.74 782,634 -0.85(-1.96%)
May 11, 2017 44.22 44.22 43.36 43.60 1,110,846 -0.90(-2.02%)
May 10, 2017 44.10 44.59 43.92 44.49 762,795 +0.36(+0.83%)
May 09, 2017 44.22 44.58 43.97 44.13 1,002,376 -0.04(-0.10%)
May 08, 2017 44.84 44.99 44.09 44.17 911,807 -0.67(-1.49%)
May 05, 2017 44.72 45.01 44.46 44.84 1,341,472 +0.12(+0.28%)
May 04, 2017 45.16 45.75 44.69 44.72 2,011,744 -1.02(-2.24%)
May 03, 2017 45.63 46.08 45.38 45.74 1,676,654 +0.10(+0.21%)
May 02, 2017 44.74 45.72 44.39 45.64 4,761,910 +4.73(+11.57%)
May 01, 2017 41.89 41.89 40.54 40.91 3,353,137 -0.80(-1.92%)
Apr 28, 2017 42.03 42.04 41.26 41.71 1,228,510 -0.44(-1.03%)
Apr 27, 2017 42.19 42.20 41.62 42.15 1,299,605 +0.16(+0.38%)
Apr 26, 2017 41.26 42.00 41.14 41.99 1,561,946 +0.75(+1.81%)
Apr 25, 2017 41.59 40.83 41.24 1,514,214 +0.19(+0.46%)
Apr 24, 2017 40.80 41.15 40.06 41.05 845,799 +0.77(+1.90%)
Apr 21, 2017 40.34 40.47 40.03 40.29 703,710 +0.08(+0.20%)
Apr 20, 2017 39.90 40.43 39.90 40.21 1,234,533 +0.49(+1.23%)
Apr 19, 2017 39.56 40.25 39.49 39.72 778,049 +0.34(+0.86%)
Apr 18, 2017 39.71 39.88 39.03 39.38 937,180 -0.38(-0.96%)
Apr 17, 2017 39.50 39.78 39.29 39.76 805,367 +0.40(+1.02%)
Apr 13, 2017 39.82 39.91 39.35 39.36 606,042 -0.48(-1.21%)
Apr 12, 2017 40.08 40.20 39.77 39.84 679,680 -0.36(-0.91%)
Apr 11, 2017 39.84 40.21 39.64 40.21 529,326 +0.32(+0.80%)
Apr 10, 2017 39.69 40.08 39.52 39.89 846,947 +0.22(+0.56%)
Apr 07, 2017 39.56 40.00 39.50 39.66 512,626 -0.02(-0.04%)
Apr 06, 2017 39.29 39.95 39.19 39.68 449,444 +0.42(+1.07%)
Apr 05, 2017 39.71 40.00 39.24 39.26 484,821 -0.21(-0.54%)
Apr 04, 2017 39.37 39.60 39.05 39.48 538,462 +0.00(+0.00%)
Apr 03, 2017 39.64 39.68 38.98 39.48 801,673 -0.14(-0.36%)
Mar 31, 2017 39.39 39.75 39.15 39.62 855,310 +0.18(+0.45%)
Mar 30, 2017 39.01 39.47 38.78 39.44 468,857 +0.47(+1.21%)
Mar 29, 2017 39.08 39.57 38.92 38.97 617,549 -0.30(-0.77%)
Mar 28, 2017 38.60 39.35 38.60 39.27 973,989 +0.77(+2.01%)
Mar 27, 2017 38.61 38.63 38.26 38.50 687,638 -0.23(-0.60%)
Mar 24, 2017 38.76 38.98 38.48 38.73 718,770 +0.00(+0.00%)
Mar 23, 2017 38.43 39.09 38.33 38.73 756,953 +0.27(+0.69%)
Mar 22, 2017 38.47 38.62 38.11 38.46 751,389 -0.03(-0.07%)
Mar 21, 2017 39.29 39.46 38.47 38.49 1,360,110 -0.59(-1.50%)
Mar 20, 2017 39.14 39.17 38.85 39.08 977,143 -0.20(-0.52%)
Mar 17, 2017 38.70 39.61 38.58 39.28 2,110,760 +1.22(+3.20%)
Mar 16, 2017 37.90 38.16 37.74 38.06 976,143 +0.20(+0.52%)
Mar 15, 2017 36.63 37.96 36.56 37.87 1,778,995 +1.33(+3.63%)
Mar 14, 2017 36.48 37.16 36.22 36.54 2,389,483 +0.36(+0.98%)
Mar 13, 2017 36.80 36.80 35.84 36.19 1,029,172 -0.44(-1.19%)
Mar 10, 2017 36.72 36.97 36.34 36.62 1,219,870 +0.13(+0.36%)
Mar 09, 2017 36.60 36.69 36.32 36.49 1,149,180 -0.11(-0.29%)
Mar 08, 2017 36.59 37.16 36.43 36.59 1,039,862 +0.04(+0.12%)
Mar 07, 2017 37.54 37.62 36.51 36.55 1,472,865 -1.09(-2.89%)
Mar 06, 2017 37.74 38.07 37.56 37.64 1,565,843 -0.22(-0.58%)
Mar 03, 2017 37.80 38.10 37.54 37.86 1,179,012 -0.07(-0.19%)
Mar 02, 2017 38.21 38.29 37.84 37.93 759,114 -0.28(-0.74%)
Mar 01, 2017 37.85 38.32 37.82 38.21 1,862,417 +0.77(+2.06%)
Feb 28, 2017 37.14 37.75 37.12 37.44 1,095,665 +0.20(+0.55%)
Feb 27, 2017 37.32 37.48 37.10 37.24 1,035,514 -0.13(-0.36%)
Feb 24, 2017 36.90 37.51 36.53 37.37 1,176,745 +0.12(+0.31%)
Feb 23, 2017 37.09 37.43 36.74 37.26 2,851,017 +0.16(+0.43%)
Feb 22, 2017 37.58 38.94 36.12 37.10 9,369,466 -5.21(-12.30%)
Feb 21, 2017 42.78 42.92 42.15 42.30 1,682,514 -0.40(-0.93%)
Feb 17, 2017 42.70 42.70 42.70 0 +0.12(+0.27%)
Feb 16, 2017 42.56 42.84 42.14 42.59 488,643 +0.05(+0.12%)
Feb 15, 2017 42.68 42.74 42.29 42.53 543,818 -0.30(-0.70%)
Feb 14, 2017 42.22 42.90 42.19 42.84 370,508 +0.42(+1.00%)
Feb 13, 2017 42.89 42.93 42.32 42.41 649,325 -0.15(-0.35%)
Feb 10, 2017 42.28 42.72 42.17 42.56 570,458 +0.31(+0.73%)
Feb 09, 2017 41.67 42.98 41.48 42.25 867,202 +0.53(+1.27%)
Feb 08, 2017 40.86 41.82 40.49 41.72 635,712 +0.83(+2.04%)
Feb 07, 2017 41.12 41.47 40.75 40.89 418,754 -0.01(-0.02%)
Feb 06, 2017 40.70 41.47 40.70 40.90 740,814 +0.00(+0.00%)
Feb 03, 2017 40.62 40.91 40.08 40.90 361,284 +0.58(+1.43%)
Feb 02, 2017 40.19 40.86 40.01 40.32 563,933 +0.00(+0.00%)
Feb 01, 2017 41.36 41.53 40.27 40.32 681,734 -0.96(-2.34%)
Jan 31, 2017 40.71 41.37 40.60 41.29 586,828 +0.28(+0.69%)
Jan 30, 2017 40.57 41.09 40.45 41.00 486,905 +0.00(+0.00%)
Jan 27, 2017 41.54 41.54 40.48 41.00 473,990 -0.41(-0.98%)
Jan 26, 2017 41.12 41.68 41.12 41.41 539,722 +0.12(+0.30%)
Jan 25, 2017 40.70 41.45 40.37 41.29 835,174 +0.62(+1.52%)
Jan 24, 2017 40.88 41.16 40.37 40.67 672,694 -0.25(-0.61%)
Jan 23, 2017 40.88 41.05 40.39 40.91 447,258 -0.15(-0.37%)
Jan 20, 2017 40.36 41.11 40.36 41.06 456,508 +0.55(+1.35%)
Jan 19, 2017 41.50 41.54 40.51 40.52 665,182 -1.17(-2.80%)
Jan 18, 2017 41.58 41.72 41.22 41.68 405,426 +0.20(+0.49%)
Jan 17, 2017 41.79 42.32 41.29 41.48 736,195 -0.09(-0.21%)
Jan 13, 2017 41.57 41.57 41.57 0 -0.16(-0.38%)
Jan 12, 2017 40.76 41.76 40.76 41.73 887,679 +0.66(+1.59%)
Jan 11, 2017 40.56 41.12 40.42 41.07 818,238 +0.14(+0.35%)
Jan 10, 2017 40.01 41.26 39.91 40.93 855,038 +1.03(+2.57%)
Jan 09, 2017 40.25 40.65 39.87 39.91 1,198,361 -0.55(-1.36%)
Jan 06, 2017 42.24 42.24 40.37 40.45 1,414,671 -1.68(-3.99%)
Jan 05, 2017 42.82 42.94 41.76 42.14 939,220 -0.82(-1.92%)
Jan 04, 2017 42.39 43.23 42.20 42.96 1,093,907 +0.63(+1.48%)
Jan 03, 2017 42.98 43.59 42.06 42.33 1,089,338 -0.37(-0.87%)
Dec 30, 2016 42.70 42.70 42.70 0 -0.70(-1.61%)
Dec 29, 2016 43.09 43.57 43.09 43.40 331,820 +0.36(+0.84%)
Dec 28, 2016 43.99 43.99 42.86 43.04 481,608 -0.83(-1.90%)
Dec 27, 2016 43.60 44.07 43.58 43.87 535,133 +0.38(+0.88%)
Dec 23, 2016 43.49 43.49 43.49 0 +0.19(+0.45%)
Dec 22, 2016 43.38 43.66 43.17 43.30 476,553 -0.19(-0.43%)
Dec 21, 2016 43.76 43.82 43.46 43.48 289,831 -0.26(-0.59%)
Dec 20, 2016 43.45 44.32 43.27 43.74 577,048 +0.18(+0.41%)
Dec 19, 2016 43.59 44.15 43.43 43.56 725,599 -0.05(-0.12%)
Dec 16, 2016 43.52 44.04 43.43 43.61 1,515,749 +0.27(+0.61%)
Dec 15, 2016 43.42 43.75 43.12 43.35 871,463 +0.12(+0.29%)
Dec 14, 2016 44.01 44.56 43.06 43.22 986,706 -0.96(-2.16%)
Dec 13, 2016 44.38 44.69 43.77 44.18 563,169 -0.13(-0.30%)
Dec 12, 2016 44.21 44.56 43.95 44.31 616,717 +0.04(+0.10%)
Dec 09, 2016 44.22 44.54 44.11 44.27 809,931 +0.06(+0.14%)
Dec 08, 2016 43.43 44.43 42.96 44.21 1,264,977 +0.93(+2.14%)
Dec 07, 2016 42.43 43.30 42.04 43.28 1,044,148 +1.38(+3.28%)
Dec 06, 2016 42.21 42.30 41.34 41.91 877,733 -0.35(-0.83%)
Dec 05, 2016 42.23 42.43 42.05 42.26 653,977 +0.34(+0.80%)
Dec 02, 2016 42.06 42.28 41.78 41.92 424,212 -0.19(-0.44%)
Dec 01, 2016 41.45 42.13 41.39 42.11 713,683 +0.76(+1.83%)
Nov 30, 2016 41.71 42.02 41.30 41.35 778,635 -0.28(-0.68%)
Nov 29, 2016 42.01 42.08 41.60 41.63 687,453 -0.19(-0.46%)
Nov 28, 2016 42.03 42.30 41.61 41.83 894,047 -0.48(-1.13%)
Nov 25, 2016 42.01 42.32 41.81 42.30 355,301 +0.37(+0.88%)
Nov 23, 2016 41.93 41.93 41.93 0 +0.56(+1.36%)
Nov 22, 2016 40.55 41.39 40.32 41.37 709,449 +1.00(+2.47%)
Nov 21, 2016 40.34 40.39 39.76 40.37 950,526 +0.34(+0.84%)
Nov 18, 2016 40.16 40.41 39.71 40.04 659,633 -0.05(-0.13%)
Nov 17, 2016 40.26 40.58 39.66 40.09 1,405,092 -0.45(-1.11%)
Nov 16, 2016 40.78 41.31 40.49 40.54 1,312,026 -0.20(-0.50%)
Nov 15, 2016 40.95 40.95 40.42 40.74 1,117,250 +0.04(+0.11%)
Nov 14, 2016 40.08 41.04 39.74 40.70 1,116,318 +0.96(+2.42%)
Nov 11, 2016 39.15 39.81 39.02 39.74 1,417,719 +0.59(+1.51%)
Nov 10, 2016 37.42 39.55 37.31 39.15 2,856,107 +2.00(+5.39%)
Nov 09, 2016 34.45 37.43 34.21 37.14 2,196,283 +1.98(+5.62%)
Nov 08, 2016 35.02 35.43 34.83 35.17 555,600 +0.04(+0.10%)
Nov 07, 2016 34.77 35.18 34.45 35.13 738,295 +0.93(+2.73%)
Nov 04, 2016 34.45 34.91 34.10 34.20 713,199 -0.22(-0.64%)
Nov 03, 2016 34.79 35.19 34.39 34.42 695,210 -0.41(-1.16%)
Nov 02, 2016 35.67 35.94 33.99 34.82 2,112,716 -0.86(-2.40%)
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.