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 (%)
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%)
Nov 01, 2016 35.62 36.18 35.62 35.68 1,835,864 -0.05(-0.15%)
Oct 31, 2016 35.34 35.85 35.27 35.73 1,279,331 +0.56(+1.58%)
Oct 28, 2016 34.68 35.27 34.65 35.18 802,086 +0.56(+1.63%)
Oct 27, 2016 34.51 34.69 34.27 34.61 721,162 +0.34(+1.00%)
Oct 26, 2016 34.42 34.50 34.09 34.27 1,097,513 -0.11(-0.33%)
Oct 25, 2016 34.79 34.95 34.24 34.38 638,594 -0.64(-1.84%)
Oct 24, 2016 35.09 35.27 34.88 35.03 603,294 +0.19(+0.56%)
Oct 21, 2016 34.61 34.89 34.36 34.83 671,549 +0.30(+0.87%)
Oct 20, 2016 34.66 34.68 34.22 34.53 817,696 -0.34(-0.99%)
Oct 19, 2016 33.87 35.09 33.77 34.88 1,213,124 +1.11(+3.29%)
Oct 18, 2016 34.27 34.27 33.77 33.77 820,362 +0.21(+0.63%)
Oct 17, 2016 34.07 34.29 33.50 33.55 1,070,050 -0.43(-1.27%)
Oct 14, 2016 33.51 34.07 33.50 33.99 906,138 +0.29(+0.86%)
Oct 13, 2016 33.56 34.06 33.56 33.70 971,747 -0.15(-0.44%)
Oct 12, 2016 33.62 34.10 33.48 33.85 1,362,777 +0.36(+1.08%)
Oct 11, 2016 33.47 33.76 33.33 33.48 1,028,858 +0.07(+0.21%)
Oct 10, 2016 33.49 33.93 33.37 33.41 1,332,739 -0.08(-0.24%)
Oct 07, 2016 33.74 33.90 33.39 33.49 1,077,296 -0.17(-0.50%)
Oct 06, 2016 33.33 33.78 33.11 33.66 950,009 +0.16(+0.47%)
Oct 05, 2016 34.33 34.40 32.83 33.50 1,004,735 -0.71(-2.09%)
Oct 04, 2016 34.16 34.96 33.92 34.22 1,277,987 +0.11(+0.31%)
Oct 03, 2016 34.22 34.36 34.07 34.11 881,003 -0.31(-0.90%)
Sep 30, 2016 34.46 34.65 34.37 34.42 1,176,510 +0.19(+0.57%)
Sep 29, 2016 34.43 34.88 34.18 34.22 1,409,178 -1.00(-2.83%)
Sep 28, 2016 36.09 36.09 34.78 35.22 1,732,712 -0.95(-2.63%)
Sep 27, 2016 36.47 36.49 35.56 36.17 1,970,035 -0.42(-1.16%)
Sep 26, 2016 37.69 37.79 36.58 36.60 1,460,421 -1.34(-3.53%)
Sep 23, 2016 37.69 38.22 37.55 37.94 1,294,769 +0.33(+0.87%)
Sep 22, 2016 37.75 37.88 37.10 37.61 2,504,814 -0.18(-0.47%)
Sep 21, 2016 38.12 38.48 37.54 37.79 1,600,699 -0.36(-0.95%)
Sep 20, 2016 38.52 38.60 38.14 38.15 714,047 -0.16(-0.41%)
Sep 19, 2016 38.51 38.67 38.08 38.31 514,617 -0.23(-0.60%)
Sep 16, 2016 38.16 38.65 38.00 38.54 958,934 +0.46(+1.20%)
Sep 15, 2016 37.44 38.10 37.29 38.08 586,884 +0.50(+1.34%)
Sep 14, 2016 38.20 38.21 37.51 37.58 632,791 -0.49(-1.30%)
Sep 13, 2016 38.10 38.23 37.71 38.07 719,554 -0.21(-0.55%)
Sep 12, 2016 37.21 38.30 37.09 38.28 733,228 +0.86(+2.31%)
Sep 09, 2016 38.33 38.33 37.42 37.42 611,415 -1.04(-2.72%)
Sep 08, 2016 39.01 39.22 38.45 38.46 706,962 -0.80(-2.03%)
Sep 07, 2016 39.26 39.40 39.03 39.26 912,460 +0.09(+0.22%)
Sep 06, 2016 39.21 39.26 39.02 39.17 407,166 +0.18(+0.45%)
Sep 02, 2016 38.79 39.00 39.00 39.00 425,435 +0.13(+0.34%)
Sep 01, 2016 38.78 39.02 38.54 38.87 1,207,770 +0.00(+0.00%)
Aug 31, 2016 38.71 39.03 38.69 38.87 840,763 -0.02(-0.05%)
Aug 30, 2016 39.28 39.28 38.69 38.88 649,469 -0.27(-0.70%)
Aug 29, 2016 39.34 39.44 39.14 39.16 376,340 +0.08(+0.20%)
Aug 26, 2016 39.59 39.70 38.94 39.08 784,901 -0.38(-0.96%)
Aug 25, 2016 39.45 39.77 39.45 39.45 646,719 -0.02(-0.04%)
Aug 24, 2016 39.89 40.03 39.39 39.47 822,646 -0.41(-1.03%)
Aug 23, 2016 40.13 40.13 39.70 39.88 725,174 -0.02(-0.04%)
Aug 22, 2016 39.92 40.02 39.66 39.90 578,762 -0.02(-0.04%)
Aug 19, 2016 40.52 40.52 39.87 39.92 791,678 -0.61(-1.49%)
Aug 18, 2016 40.31 40.60 40.31 40.52 700,050 +0.16(+0.39%)
Aug 17, 2016 40.48 40.63 40.05 40.37 626,905 -0.07(-0.17%)
Aug 16, 2016 40.73 40.90 40.41 40.44 590,882 -0.45(-1.10%)
Aug 15, 2016 40.80 41.02 40.64 40.88 631,396 +0.42(+1.04%)
Aug 12, 2016 40.02 40.67 40.02 40.46 757,196 +0.24(+0.59%)
Aug 11, 2016 40.01 40.57 39.95 40.23 1,068,169 +0.43(+1.08%)
Aug 10, 2016 39.70 39.98 39.56 39.80 842,966 -0.02(-0.04%)
Aug 09, 2016 39.46 40.02 39.37 39.81 882,432 +0.43(+1.09%)
Aug 08, 2016 39.33 40.05 39.23 39.38 1,493,068 +0.25(+0.63%)
Aug 05, 2016 37.53 39.21 37.48 39.14 1,821,019 +1.68(+4.48%)
Aug 04, 2016 37.49 37.86 37.37 37.46 1,345,972 +0.03(+0.07%)
Aug 03, 2016 36.89 37.43 36.89 37.43 3,159,012 +0.74(+2.01%)
Aug 02, 2016 36.95 38.32 36.52 36.70 8,393,504 -5.18(-12.37%)
Aug 01, 2016 41.46 42.21 41.28 41.88 1,889,524 +0.42(+1.02%)
Jul 29, 2016 41.59 41.94 41.11 41.46 1,048,812 +0.13(+0.32%)
Jul 28, 2016 40.49 41.68 40.46 41.32 1,209,884 +0.99(+2.46%)
Jul 27, 2016 40.45 40.55 40.08 40.33 1,211,246 -0.15(-0.37%)
Jul 26, 2016 40.38 40.97 39.90 40.48 3,507,845 -2.52(-5.86%)
Jul 25, 2016 42.36 43.01 41.98 43.00 721,605 +0.59(+1.39%)
Jul 22, 2016 40.97 42.46 40.97 42.41 1,164,305 +1.35(+3.29%)
Jul 21, 2016 41.10 41.10 40.67 41.06 601,953 -0.02(-0.04%)
Jul 20, 2016 40.87 41.34 40.79 41.08 575,599 +0.37(+0.91%)
Jul 19, 2016 40.68 40.81 40.48 40.71 629,770 +0.12(+0.30%)
Jul 18, 2016 40.55 40.75 40.31 40.59 640,226 -0.33(-0.82%)
Jul 15, 2016 41.36 41.39 40.86 40.92 563,667 -0.36(-0.87%)
Jul 14, 2016 41.23 41.55 41.05 41.28 745,208 +0.32(+0.77%)
Jul 13, 2016 41.24 41.24 40.89 40.96 500,873 -0.11(-0.28%)
Jul 12, 2016 41.03 41.21 40.70 41.08 634,849 +0.22(+0.54%)
Jul 11, 2016 39.92 41.11 39.85 40.86 950,196 +0.98(+2.47%)
Jul 08, 2016 40.02 40.14 39.88 39.88 782,610 -0.03(-0.07%)
Jul 07, 2016 40.09 40.31 39.73 39.90 471,930 +0.10(+0.24%)
Jul 05, 2016 39.84 39.97 39.61 39.81 506,382 -0.02(-0.04%)
Jul 01, 2016 39.88 39.82 39.82 39.82 491,728 -0.21(-0.53%)
Jun 30, 2016 40.01 40.22 39.38 40.03 939,839 -0.01(-0.02%)
Jun 29, 2016 39.55 40.07 39.31 40.04 675,935 +0.69(+1.76%)
Jun 28, 2016 39.04 39.48 38.87 39.35 1,093,232 +0.40(+1.04%)
Jun 27, 2016 39.81 40.35 38.64 38.94 1,296,408 -1.24(-3.08%)
Jun 24, 2016 39.35 40.48 39.08 40.18 1,479,913 -0.68(-1.68%)
Jun 23, 2016 39.70 40.91 39.51 40.87 992,495 +1.19(+3.01%)
Jun 22, 2016 40.10 40.22 39.67 39.67 522,847 -0.40(-1.01%)
Jun 21, 2016 40.13 40.31 40.06 40.08 411,920 -0.12(-0.31%)
Jun 20, 2016 40.03 40.35 39.99 40.20 481,465 +0.43(+1.08%)
Jun 17, 2016 40.21 40.21 39.31 39.77 793,058 -0.34(-0.85%)
Jun 16, 2016 39.88 40.21 39.82 40.11 583,672 -0.01(-0.02%)
Jun 15, 2016 40.27 40.45 40.09 40.12 571,283 -0.14(-0.35%)
Jun 14, 2016 39.74 40.36 39.73 40.26 763,310 +0.42(+1.06%)
Jun 13, 2016 40.13 40.44 39.82 39.84 405,318 -0.33(-0.83%)
Jun 10, 2016 40.52 40.67 39.94 40.17 445,300 -0.52(-1.27%)
Jun 09, 2016 40.57 40.93 40.53 40.69 467,192 +0.13(+0.32%)
Jun 08, 2016 40.18 40.56 39.96 40.56 681,605 +0.36(+0.89%)
Jun 07, 2016 40.08 40.49 39.87 40.20 561,269 +0.11(+0.28%)
Jun 06, 2016 39.82 40.22 39.59 40.09 641,938 +0.32(+0.81%)
Jun 03, 2016 39.81 40.02 39.30 39.76 510,016 -0.18(-0.46%)
Jun 02, 2016 39.69 39.97 39.45 39.95 597,368 +0.26(+0.66%)
Jun 01, 2016 39.20 40.03 39.20 39.68 854,653 +0.51(+1.29%)
May 31, 2016 39.42 39.46 39.05 39.18 484,422 -0.31(-0.80%)
May 27, 2016 39.08 39.49 39.49 39.49 552,674 +0.57(+1.46%)
May 26, 2016 38.73 39.17 38.73 38.92 473,343 +0.25(+0.66%)
May 25, 2016 38.70 39.03 38.38 38.67 528,014 -0.01(-0.02%)
May 24, 2016 38.29 38.86 38.04 38.68 917,609 +0.74(+1.96%)
May 23, 2016 38.61 38.74 37.90 37.94 679,402 -0.54(-1.41%)
May 20, 2016 38.40 38.69 38.24 38.48 661,296 +0.28(+0.73%)
May 19, 2016 37.55 38.32 37.52 38.20 734,092 +0.41(+1.09%)
May 18, 2016 38.44 38.55 37.49 37.79 1,047,727 -0.79(-2.04%)
May 17, 2016 38.65 39.11 38.47 38.57 948,482 -0.29(-0.74%)
May 16, 2016 38.17 38.93 37.80 38.86 870,377 +0.61(+1.60%)
May 13, 2016 38.98 39.15 38.22 38.25 1,139,839 -0.68(-1.75%)
May 12, 2016 38.89 39.14 38.56 38.93 10,938,073 +0.14(+0.36%)
May 11, 2016 40.17 40.18 38.64 38.79 1,562,099 -0.66(-1.66%)
May 10, 2016 38.99 39.62 38.79 39.45 756,982 +0.45(+1.17%)
May 09, 2016 38.09 39.31 38.04 38.99 916,615 +1.00(+2.62%)
May 06, 2016 38.01 38.16 37.23 38.00 750,474 -0.13(-0.34%)
May 05, 2016 38.38 38.76 38.11 38.13 776,509 -0.17(-0.46%)
May 04, 2016 38.03 38.57 37.92 38.30 1,164,355 +0.14(+0.37%)
May 03, 2016 37.98 38.47 37.20 38.16 2,711,249 +1.39(+3.78%)
May 02, 2016 36.08 36.87 35.75 36.77 1,941,218 +1.17(+3.29%)
Apr 29, 2016 35.94 36.14 35.42 35.60 771,364 -0.32(-0.90%)
Apr 28, 2016 36.28 36.42 35.73 35.92 1,212,357 -0.66(-1.82%)
Apr 27, 2016 36.78 36.89 36.31 36.59 703,456 -0.52(-1.39%)
Apr 26, 2016 36.73 37.15 36.67 37.10 521,496 +0.18(+0.50%)
Apr 25, 2016 36.92 37.10 36.71 36.92 461,461 +0.08(+0.21%)
Apr 22, 2016 36.64 37.07 36.40 36.84 745,771 +0.24(+0.64%)
Apr 21, 2016 37.19 37.23 36.46 36.61 708,765 -0.46(-1.25%)
Apr 20, 2016 36.88 37.24 36.88 37.07 894,132 +0.00(+0.00%)
Apr 19, 2016 37.28 37.42 36.70 37.07 929,193 -0.50(-1.33%)
Apr 18, 2016 37.45 37.80 37.21 37.57 732,476 -0.40(-1.06%)
Apr 15, 2016 37.84 37.99 37.41 37.97 844,083 +0.17(+0.44%)
Apr 14, 2016 38.28 38.38 37.59 37.80 755,454 -0.47(-1.23%)
Apr 13, 2016 39.03 39.12 37.89 38.28 910,602 -0.54(-1.40%)
Apr 12, 2016 38.38 38.91 38.36 38.82 518,261 +0.34(+0.89%)
Apr 11, 2016 38.38 38.84 38.38 38.48 597,732 +0.12(+0.32%)
Apr 08, 2016 38.24 38.48 37.93 38.36 444,546 +0.23(+0.60%)
Apr 07, 2016 37.81 38.62 37.81 38.13 750,973 +0.17(+0.46%)
Apr 06, 2016 37.87 38.43 37.81 37.95 725,727 +0.19(+0.51%)
Apr 05, 2016 38.50 38.65 37.55 37.76 1,033,754 -0.71(-1.84%)
Apr 04, 2016 38.90 39.26 38.34 38.47 711,015 -0.40(-1.03%)
Apr 01, 2016 38.46 39.05 38.05 38.87 983,129 +0.77(+2.02%)
Mar 31, 2016 38.33 38.49 37.89 38.10 954,241 -0.35(-0.91%)
Mar 30, 2016 38.12 38.58 38.12 38.45 918,072 +0.33(+0.87%)
Mar 29, 2016 36.71 38.26 36.71 38.12 1,127,556 +1.44(+3.93%)
Mar 28, 2016 36.61 37.00 36.46 36.68 583,886 +0.32(+0.89%)
Mar 24, 2016 36.26 36.35 36.35 36.35 358,346 +0.04(+0.12%)
Mar 23, 2016 36.37 36.73 36.12 36.31 409,597 -0.26(-0.72%)
Mar 22, 2016 36.81 37.08 36.54 36.57 456,522 -0.51(-1.37%)
Mar 21, 2016 37.12 37.31 36.87 37.08 608,219 -0.05(-0.14%)
Mar 18, 2016 37.31 37.45 36.82 37.13 747,684 -0.03(-0.07%)
Mar 17, 2016 36.69 37.41 36.34 37.16 713,623 +0.41(+1.12%)
Mar 16, 2016 36.31 36.92 36.10 36.75 500,520 +0.25(+0.69%)
Mar 15, 2016 36.82 36.98 36.41 36.49 552,317 -0.46(-1.25%)
Mar 14, 2016 36.69 37.10 36.62 36.96 458,269 +0.08(+0.21%)
Mar 11, 2016 36.73 37.02 36.52 36.88 346,519 +0.32(+0.88%)
Mar 10, 2016 36.96 37.07 36.39 36.56 451,395 -0.14(-0.38%)
Mar 09, 2016 36.90 37.33 36.43 36.69 385,977 -0.07(-0.19%)
Mar 08, 2016 36.94 37.30 36.73 36.76 449,125 -0.47(-1.26%)
Mar 07, 2016 37.22 37.29 36.93 37.23 583,260 -0.03(-0.09%)
Mar 04, 2016 36.60 37.43 36.36 37.27 850,112 +0.51(+1.40%)
Mar 03, 2016 36.41 36.79 36.13 36.76 904,722 +0.30(+0.84%)
Mar 02, 2016 36.63 36.63 36.18 36.45 610,212 -0.28(-0.76%)
Mar 01, 2016 36.40 36.89 36.29 36.73 792,055 +0.43(+1.17%)
Feb 29, 2016 36.96 37.10 36.26 36.30 1,299,545 -0.37(-1.00%)
Feb 26, 2016 37.16 37.24 36.56 36.67 798,817 -0.38(-1.03%)
Feb 25, 2016 37.27 37.28 36.58 37.05 823,155 +0.16(+0.42%)
Feb 24, 2016 35.93 36.99 35.69 36.90 1,720,353 +0.64(+1.78%)
Feb 23, 2016 34.52 36.67 34.14 36.25 6,057,764 +4.09(+12.72%)
Feb 22, 2016 32.33 33.01 32.02 32.16 2,206,155 +0.17(+0.54%)
Feb 19, 2016 32.22 32.53 31.77 31.99 1,911,576 -0.17(-0.54%)
Feb 18, 2016 32.91 32.93 31.88 32.16 1,496,633 -0.77(-2.35%)
Feb 17, 2016 32.60 33.16 32.44 32.93 1,027,066 +0.57(+1.75%)
Feb 16, 2016 32.25 32.47 31.92 32.37 661,604 +0.64(+2.03%)
Feb 12, 2016 31.21 31.73 31.73 31.73 569,985 +0.54(+1.73%)
Feb 11, 2016 30.78 31.46 30.42 31.19 730,782 +0.14(+0.45%)
Feb 10, 2016 31.39 31.62 30.96 31.05 903,355 -0.35(-1.11%)
Feb 09, 2016 31.56 32.25 31.12 31.39 1,071,282 -0.42(-1.31%)
Feb 08, 2016 31.07 32.02 30.91 31.81 1,572,450 +0.46(+1.47%)
Feb 05, 2016 32.18 32.27 31.14 31.35 1,508,109 -0.83(-2.57%)
Feb 04, 2016 32.12 32.41 31.83 32.18 764,892 +0.02(+0.05%)
Feb 03, 2016 32.63 32.66 31.83 32.16 661,882 -0.35(-1.07%)
Feb 02, 2016 32.44 32.76 32.23 32.51 606,114 -0.20(-0.61%)
Feb 01, 2016 31.96 33.31 31.96 32.71 1,617,699 +0.65(+2.04%)
Jan 29, 2016 31.51 32.07 31.51 32.06 1,012,856 +0.57(+1.80%)
Jan 28, 2016 31.65 31.69 31.17 31.49 735,127 +0.31(+1.00%)
Jan 27, 2016 31.18 31.52 30.94 31.18 923,238 -0.01(-0.03%)
Jan 26, 2016 30.57 31.32 30.57 31.19 583,819 +0.71(+2.31%)
Jan 25, 2016 31.28 31.29 30.32 30.48 867,552 -0.52(-1.68%)
Jan 22, 2016 30.51 31.15 30.12 31.00 1,127,305 +0.82(+2.71%)
Jan 21, 2016 30.62 30.79 30.04 30.18 1,098,763 -0.38(-1.25%)
Jan 20, 2016 30.78 30.95 29.77 30.57 1,342,383 -0.57(-1.84%)
Jan 19, 2016 31.59 31.69 30.78 31.14 1,054,491 -0.30(-0.94%)
Jan 15, 2016 30.85 31.44 31.44 31.44 943,733 -0.11(-0.36%)
Jan 14, 2016 30.99 31.79 30.31 31.55 1,096,818 +0.70(+2.26%)
Jan 13, 2016 31.12 31.39 30.72 30.85 786,821 -0.25(-0.81%)
Jan 12, 2016 29.99 31.16 29.79 31.11 976,434 +1.24(+4.17%)
Jan 11, 2016 30.22 30.44 29.42 29.86 596,995 -0.28(-0.92%)
Jan 08, 2016 29.93 30.59 29.90 30.14 1,015,437 +0.10(+0.32%)
Jan 07, 2016 30.25 30.63 29.95 30.05 681,928 -0.64(-2.07%)
Jan 06, 2016 30.50 30.98 30.43 30.68 468,493 -0.27(-0.87%)
Jan 05, 2016 30.70 31.33 30.51 30.95 1,030,516 +0.25(+0.82%)
Jan 04, 2016 30.53 30.79 30.25 30.70 982,655 -0.44(-1.40%)
Dec 31, 2015 31.16 31.13 31.13 31.13 538,734 -0.05(-0.17%)
Dec 30, 2015 31.41 31.41 31.13 31.19 288,684 -0.20(-0.64%)
Dec 29, 2015 31.25 31.62 31.11 31.39 386,792 +0.20(+0.64%)
Dec 28, 2015 30.92 31.24 30.72 31.19 439,122 +0.09(+0.28%)
Dec 24, 2015 31.00 31.10 31.10 31.10 190,722 +0.00(+0.00%)
Dec 23, 2015 30.81 31.20 30.62 31.10 635,857 +0.36(+1.16%)
Dec 22, 2015 30.51 30.79 30.11 30.74 581,968 +0.27(+0.89%)
Dec 21, 2015 29.82 30.55 29.65 30.47 669,786 +0.77(+2.61%)
Dec 18, 2015 29.99 30.32 29.69 29.70 1,353,988 -0.34(-1.13%)
Dec 17, 2015 30.33 30.50 29.86 30.04 434,518 -0.18(-0.60%)
Dec 16, 2015 30.23 30.43 29.78 30.22 375,096 +0.07(+0.23%)
Dec 15, 2015 30.24 30.47 30.09 30.15 502,934 -0.07(-0.23%)
Dec 14, 2015 29.78 30.25 29.74 30.22 803,437 +0.42(+1.40%)
Dec 11, 2015 29.45 30.05 29.96 29.80 771,638 -0.16(-0.52%)
Dec 10, 2015 29.92 30.12 29.67 29.96 523,969 +0.02(+0.06%)
Dec 09, 2015 30.19 30.66 29.94 29.94 288,263 -0.31(-1.03%)
Dec 08, 2015 30.13 30.68 30.04 30.25 451,569 -0.23(-0.77%)
Dec 07, 2015 30.24 30.68 30.24 30.49 470,003 +0.23(+0.77%)
Dec 04, 2015 29.54 30.26 29.54 30.25 455,087 +0.72(+2.43%)
Dec 03, 2015 30.12 30.23 29.39 29.53 374,568 -0.55(-1.84%)
Dec 02, 2015 29.91 30.30 29.88 30.09 328,833 +0.13(+0.43%)
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.