Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Roadhouse Inc (NQ: TXRH )

169.71 -2.78 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 94.97 96.25 92.90 96.11 813,909 +1.60(+1.69%)
Nov 29, 2022 94.56 94.61 91.99 94.52 1,285,870 -0.53(-0.56%)
Nov 28, 2022 95.99 97.95 95.00 95.05 1,033,215 -0.95(-0.99%)
Nov 25, 2022 95.67 96.53 94.93 96.00 356,594 +0.07(+0.07%)
Nov 23, 2022 94.99 96.03 94.68 95.93 527,880 +0.80(+0.84%)
Nov 22, 2022 94.84 95.14 93.54 95.13 631,244 +0.75(+0.79%)
Nov 21, 2022 95.10 95.63 94.06 94.38 729,117 -0.43(-0.45%)
Nov 18, 2022 96.77 97.17 94.66 94.81 569,652 -0.44(-0.46%)
Nov 17, 2022 93.93 96.38 93.36 95.24 706,655 +0.16(+0.17%)
Nov 16, 2022 94.56 95.13 93.10 95.08 674,058 +0.15(+0.16%)
Nov 15, 2022 94.87 95.80 94.19 94.92 673,819 +1.43(+1.53%)
Nov 14, 2022 93.01 94.69 92.35 93.49 1,021,498 +0.47(+0.51%)
Nov 11, 2022 98.10 98.47 91.75 93.02 1,386,639 -4.59(-4.70%)
Nov 10, 2022 97.63 98.06 95.16 97.60 1,093,082 +3.15(+3.33%)
Nov 09, 2022 94.14 95.09 93.05 94.46 594,376 -0.06(-0.06%)
Nov 08, 2022 93.80 95.25 92.50 94.52 692,731 +1.58(+1.70%)
Nov 07, 2022 95.66 96.03 90.82 92.94 1,293,963 -2.78(-2.90%)
Nov 04, 2022 96.24 97.06 94.52 95.72 679,592 +0.46(+0.49%)
Nov 03, 2022 94.71 96.13 93.88 95.25 745,233 +0.05(+0.05%)
Nov 02, 2022 95.57 95.20 1,279,863 -0.58(-0.61%)
Nov 01, 2022 96.15 96.46 93.66 95.79 944,773 +0.03(+0.03%)
Oct 31, 2022 94.06 96.84 93.37 95.76 1,366,060 +0.23(+0.24%)
Oct 28, 2022 93.87 95.65 91.03 95.52 1,855,458 -0.04(-0.04%)
Oct 27, 2022 95.31 96.39 94.14 95.56 1,259,580 +1.44(+1.53%)
Oct 26, 2022 94.42 97.13 93.60 94.12 1,487,252 +0.66(+0.70%)
Oct 25, 2022 92.22 93.85 92.17 93.46 692,598 +0.92(+0.99%)
Oct 24, 2022 92.32 94.70 91.95 92.54 1,049,116 +0.16(+0.18%)
Oct 21, 2022 89.91 92.60 89.91 92.38 1,079,019 +2.06(+2.28%)
Oct 20, 2022 92.19 93.32 90.05 90.32 1,436,921 -2.50(-2.69%)
Oct 19, 2022 92.65 93.83 92.13 92.81 779,286 -0.29(-0.31%)
Oct 18, 2022 93.20 93.85 91.99 93.11 782,122 +1.58(+1.72%)
Oct 17, 2022 91.84 92.50 91.32 91.53 1,018,768 +1.85(+2.06%)
Oct 14, 2022 92.59 93.89 89.57 89.68 976,759 -2.16(-2.35%)
Oct 13, 2022 89.79 92.52 88.59 91.84 1,438,387 +0.78(+0.86%)
Oct 12, 2022 88.39 92.05 87.95 91.05 1,551,158 +2.62(+2.97%)
Oct 11, 2022 85.21 89.03 84.62 88.43 1,203,686 +3.11(+3.64%)
Oct 10, 2022 85.05 86.48 84.14 85.32 737,981 +0.88(+1.04%)
Oct 07, 2022 85.19 85.99 83.89 84.44 786,889 -1.66(-1.93%)
Oct 06, 2022 87.77 88.64 86.05 86.11 823,785 -1.98(-2.25%)
Oct 05, 2022 87.11 88.64 86.95 88.09 598,997 -0.24(-0.27%)
Oct 04, 2022 85.61 88.67 85.57 88.33 1,287,623 +4.04(+4.79%)
Oct 03, 2022 85.08 85.08 82.54 84.30 806,225 -0.15(-0.17%)
Sep 30, 2022 85.47 86.96 84.41 84.44 867,109 -1.71(-1.99%)
Sep 29, 2022 86.10 87.24 85.11 86.16 1,271,005 -0.58(-0.67%)
Sep 28, 2022 83.26 86.98 82.88 86.74 948,997 +3.60(+4.33%)
Sep 27, 2022 82.87 84.69 82.19 83.14 776,225 +1.32(+1.61%)
Sep 26, 2022 81.81 83.37 81.35 81.82 626,709 +0.16(+0.20%)
Sep 23, 2022 82.59 83.60 80.60 81.66 901,819 -1.97(-2.36%)
Sep 22, 2022 86.51 86.90 83.17 83.63 949,397 -2.93(-3.39%)
Sep 21, 2022 87.71 89.07 86.51 86.56 1,012,977 -1.00(-1.14%)
Sep 20, 2022 87.26 87.92 86.52 87.56 482,031 -0.29(-0.33%)
Sep 19, 2022 86.39 88.78 86.39 87.85 529,139 +0.27(+0.31%)
Sep 16, 2022 86.47 87.97 85.67 87.58 1,414,847 +0.27(+0.31%)
Sep 15, 2022 87.31 88.85 86.74 87.31 927,537 -0.53(-0.61%)
Sep 14, 2022 86.06 88.31 84.85 87.84 945,320 +2.21(+2.58%)
Sep 13, 2022 85.79 86.72 84.85 85.63 751,840 -2.55(-2.89%)
Sep 12, 2022 88.75 89.19 87.41 88.18 776,528 -0.06(-0.07%)
Sep 09, 2022 87.63 89.14 87.63 88.24 500,358 +0.17(+0.20%)
Sep 08, 2022 85.30 88.33 85.20 88.06 625,072 +1.85(+2.14%)
Sep 07, 2022 83.64 86.59 83.64 86.21 529,054 +2.76(+3.30%)
Sep 06, 2022 83.43 84.47 82.29 83.46 771,715 -0.75(-0.89%)
Sep 02, 2022 86.15 86.42 83.71 84.20 682,239 -1.53(-1.79%)
Sep 01, 2022 84.97 85.73 83.63 85.73 667,631 +0.29(+0.34%)
Aug 31, 2022 86.64 87.51 85.39 85.44 677,816 -1.13(-1.30%)
Aug 30, 2022 86.79 87.62 85.72 86.57 473,829 -0.24(-0.28%)
Aug 29, 2022 86.16 87.11 85.56 86.81 460,597 -0.13(-0.16%)
Aug 26, 2022 89.08 89.73 86.79 86.95 541,450 -2.28(-2.56%)
Aug 25, 2022 88.52 90.32 88.35 89.23 416,455 +1.07(+1.21%)
Aug 24, 2022 85.82 88.61 85.67 88.16 705,379 +1.63(+1.88%)
Aug 23, 2022 86.27 87.93 86.27 86.53 654,891 +0.12(+0.13%)
Aug 22, 2022 86.67 87.15 86.01 86.42 686,572 -2.07(-2.34%)
Aug 19, 2022 90.54 90.70 87.26 88.49 1,066,476 -3.11(-3.39%)
Aug 18, 2022 91.24 91.75 90.61 91.59 779,883 -0.07(-0.07%)
Aug 17, 2022 90.49 91.82 89.93 91.66 510,130 +0.13(+0.14%)
Aug 16, 2022 90.10 91.85 89.95 91.54 589,858 +1.09(+1.20%)
Aug 15, 2022 90.42 91.81 89.93 90.45 659,375 -0.12(-0.13%)
Aug 12, 2022 89.15 90.75 89.08 90.56 560,463 +1.82(+2.05%)
Aug 11, 2022 90.01 91.07 88.73 88.75 984,376 -0.58(-0.65%)
Aug 10, 2022 87.79 89.55 87.79 89.32 766,654 +3.46(+4.02%)
Aug 09, 2022 85.76 86.42 85.12 85.87 641,972 -0.19(-0.22%)
Aug 08, 2022 85.35 87.39 85.35 86.06 761,131 +0.97(+1.14%)
Aug 05, 2022 85.00 86.50 84.97 85.09 622,688 -1.23(-1.43%)
Aug 04, 2022 85.65 86.72 84.90 86.32 777,812 +0.22(+0.26%)
Aug 03, 2022 84.34 86.64 83.73 86.10 733,744 +2.45(+2.93%)
Aug 02, 2022 82.73 84.12 82.27 83.64 568,322 +0.35(+0.42%)
Aug 01, 2022 83.03 84.68 82.21 83.30 724,470 -0.66(-0.79%)
Jul 29, 2022 85.67 85.67 82.27 83.96 1,399,675 -0.57(-0.67%)
Jul 28, 2022 82.01 84.68 81.80 84.53 1,456,519 +2.56(+3.12%)
Jul 27, 2022 79.09 82.33 79.01 81.97 928,566 +3.87(+4.96%)
Jul 26, 2022 79.25 79.25 77.69 78.10 824,826 -1.77(-2.22%)
Jul 25, 2022 80.68 80.68 78.68 79.87 713,668 -0.81(-1.00%)
Jul 22, 2022 81.09 82.31 79.97 80.68 744,177 -0.18(-0.23%)
Jul 21, 2022 80.79 81.26 79.75 80.86 693,302 -0.46(-0.57%)
Jul 20, 2022 79.74 81.52 79.66 81.32 836,633 +1.83(+2.30%)
Jul 19, 2022 78.32 79.82 78.08 79.49 1,001,871 +2.17(+2.80%)
Jul 18, 2022 78.54 79.28 77.14 77.33 1,112,282 -1.22(-1.56%)
Jul 15, 2022 78.12 79.47 76.68 78.55 1,150,571 +1.84(+2.40%)
Jul 14, 2022 75.68 76.99 75.11 76.71 833,758 +0.32(+0.42%)
Jul 13, 2022 74.35 76.84 73.53 76.39 1,520,667 +0.29(+0.38%)
Jul 12, 2022 75.75 76.95 75.55 76.11 999,812 +0.48(+0.64%)
Jul 11, 2022 74.90 76.15 74.08 75.62 1,126,567 +0.17(+0.23%)
Jul 08, 2022 76.39 76.84 73.97 75.45 1,071,907 -2.24(-2.89%)
Jul 07, 2022 75.34 77.96 75.34 77.69 1,346,599 +2.72(+3.63%)
Jul 06, 2022 75.56 76.59 74.46 74.97 894,254 -0.15(-0.20%)
Jul 05, 2022 70.69 75.28 69.93 75.12 1,175,356 +2.65(+3.65%)
Jul 01, 2022 70.39 72.65 70.28 72.48 604,076 +2.01(+2.86%)
Jun 30, 2022 70.06 72.08 69.26 70.47 1,044,407 -0.96(-1.35%)
Jun 29, 2022 71.95 72.12 70.30 71.43 738,642 -0.69(-0.96%)
Jun 28, 2022 74.36 75.07 71.85 72.12 616,709 -2.02(-2.73%)
Jun 27, 2022 75.88 75.95 73.80 74.14 930,535 +0.07(+0.09%)
Jun 24, 2022 71.09 74.55 70.69 74.07 1,632,291 +3.22(+4.54%)
Jun 23, 2022 70.69 71.25 68.68 70.86 887,037 +0.63(+0.89%)
Jun 22, 2022 67.47 70.48 67.15 70.23 1,374,346 +1.89(+2.76%)
Jun 21, 2022 70.22 70.93 68.00 68.35 1,028,559 -1.16(-1.66%)
Jun 17, 2022 67.24 69.69 67.14 69.50 1,514,726 +2.50(+3.74%)
Jun 16, 2022 68.53 68.66 66.36 67.00 1,095,260 -3.62(-5.13%)
Jun 15, 2022 69.79 71.81 69.72 70.62 929,245 +1.79(+2.60%)
Jun 14, 2022 70.98 71.88 68.44 68.83 1,248,085 -1.91(-2.69%)
Jun 13, 2022 72.21 72.68 69.79 70.73 1,516,877 -4.20(-5.60%)
Jun 10, 2022 75.77 76.54 73.88 74.93 1,222,473 -2.07(-2.69%)
Jun 09, 2022 76.53 77.94 75.97 77.00 978,656 -0.19(-0.25%)
Jun 08, 2022 78.46 78.64 76.68 77.19 1,066,923 -1.32(-1.68%)
Jun 07, 2022 76.65 78.52 75.38 78.51 1,131,003 +1.11(+1.43%)
Jun 06, 2022 76.82 77.74 75.43 77.41 898,050 +0.70(+0.91%)
Jun 03, 2022 75.69 77.01 75.13 76.71 936,596 -0.05(-0.06%)
Jun 02, 2022 72.99 76.81 72.72 76.75 1,961,853 +4.02(+5.53%)
Jun 01, 2022 75.46 75.50 72.36 72.73 1,452,715 -1.90(-2.54%)
May 31, 2022 76.20 76.61 74.30 74.63 1,446,833 -2.25(-2.93%)
May 27, 2022 76.15 78.12 75.66 76.88 847,702 +1.08(+1.43%)
May 26, 2022 71.17 76.42 71.02 75.80 2,033,826 +3.23(+4.44%)
May 25, 2022 67.46 73.17 67.24 72.57 2,402,788 +5.65(+8.44%)
May 24, 2022 67.19 67.56 65.64 66.92 1,450,431 -1.21(-1.77%)
May 23, 2022 69.09 69.09 65.85 68.13 1,249,668 -0.18(-0.27%)
May 20, 2022 69.44 69.82 66.63 68.31 1,034,596 -0.55(-0.79%)
May 19, 2022 68.19 69.78 67.20 68.86 1,275,836 -0.01(-0.01%)
May 18, 2022 72.77 73.58 68.17 68.87 1,075,087 -5.04(-6.82%)
May 17, 2022 74.37 74.89 72.36 73.91 1,496,733 +1.16(+1.59%)
May 16, 2022 74.67 74.96 71.90 72.75 907,792 -2.42(-3.22%)
May 13, 2022 74.44 75.96 74.18 75.18 1,130,921 +1.97(+2.69%)
May 12, 2022 71.77 73.98 70.89 73.20 1,217,639 +1.37(+1.91%)
May 11, 2022 75.90 76.79 71.61 71.83 1,328,088 -4.37(-5.74%)
May 10, 2022 75.03 77.04 73.54 76.21 1,584,142 +2.45(+3.32%)
May 09, 2022 79.82 80.06 73.46 73.76 1,854,716 -6.56(-8.16%)
May 06, 2022 78.42 81.44 75.44 80.32 3,196,293 +5.26(+7.01%)
May 05, 2022 77.30 77.99 74.19 75.05 1,734,153 -2.94(-3.77%)
May 04, 2022 79.32 79.50 75.38 77.99 2,025,456 -1.40(-1.76%)
May 03, 2022 81.05 81.14 78.21 79.39 1,352,738 -1.67(-2.05%)
May 02, 2022 79.04 81.30 78.31 81.05 2,741,852 +2.25(+2.85%)
Apr 29, 2022 79.61 81.65 78.60 78.80 1,053,988 -1.95(-2.42%)
Apr 28, 2022 79.97 81.63 78.72 80.76 687,215 +2.26(+2.88%)
Apr 27, 2022 79.26 80.38 78.37 78.50 626,639 -0.96(-1.20%)
Apr 26, 2022 83.01 83.70 79.44 79.45 1,012,817 -4.23(-5.06%)
Apr 25, 2022 78.66 83.92 78.57 83.68 1,314,674 +4.36(+5.50%)
Apr 22, 2022 80.80 81.44 78.93 79.32 816,461 -2.11(-2.59%)
Apr 21, 2022 83.97 84.25 81.02 81.43 1,521,992 -0.82(-1.00%)
Apr 20, 2022 82.02 83.14 81.95 82.25 814,346 +0.66(+0.81%)
Apr 19, 2022 79.81 82.20 79.75 81.59 830,020 +1.73(+2.17%)
Apr 18, 2022 78.29 79.91 77.87 79.86 1,032,238 +1.52(+1.94%)
Apr 14, 2022 79.90 80.26 77.48 78.33 858,064 -1.32(-1.66%)
Apr 13, 2022 77.77 80.82 77.77 79.66 1,548,457 +2.28(+2.94%)
Apr 12, 2022 77.54 79.40 77.00 77.38 2,050,102 +1.67(+2.20%)
Apr 11, 2022 77.64 78.49 75.57 75.71 1,419,704 -2.20(-2.83%)
Apr 08, 2022 77.79 78.79 76.62 77.91 1,077,593 +0.05(+0.06%)
Apr 07, 2022 78.55 78.99 76.08 77.87 941,518 -0.39(-0.50%)
Apr 06, 2022 78.56 78.74 76.41 78.26 981,119 -1.35(-1.70%)
Apr 05, 2022 79.51 80.07 77.64 79.61 1,102,159 -0.11(-0.14%)
Apr 04, 2022 77.83 80.03 76.67 79.72 1,321,421 +1.50(+1.92%)
Apr 01, 2022 80.14 81.38 77.71 78.22 1,185,607 -1.92(-2.40%)
Mar 31, 2022 79.43 81.12 78.58 80.14 1,334,204 +0.78(+0.98%)
Mar 30, 2022 80.85 81.26 79.21 79.37 743,602 -2.06(-2.53%)
Mar 29, 2022 79.39 82.42 79.39 81.43 676,958 +2.79(+3.55%)
Mar 28, 2022 78.95 79.01 77.45 78.63 1,611,086 +0.56(+0.71%)
Mar 25, 2022 79.67 80.28 77.51 78.08 1,341,240 -1.90(-2.38%)
Mar 24, 2022 76.76 80.14 76.76 79.98 1,017,430 +3.42(+4.46%)
Mar 23, 2022 78.30 78.99 76.49 76.56 908,920 -2.00(-2.55%)
Mar 22, 2022 79.64 81.56 78.19 78.56 1,056,158 -0.96(-1.20%)
Mar 21, 2022 81.00 81.11 78.45 79.52 940,078 -0.55(-0.68%)
Mar 18, 2022 78.80 80.15 77.88 80.07 1,977,765 +1.24(+1.58%)
Mar 17, 2022 77.66 79.22 77.05 78.82 953,970 +0.08(+0.10%)
Mar 16, 2022 76.26 79.07 76.11 78.75 1,428,256 +3.75(+5.00%)
Mar 15, 2022 76.09 76.76 73.57 74.99 1,977,961 -0.73(-0.96%)
Mar 14, 2022 76.02 78.15 74.91 75.72 2,288,533 +0.30(+0.39%)
Mar 11, 2022 77.85 78.42 75.35 75.42 1,571,708 +0.20(+0.27%)
Mar 10, 2022 73.70 76.44 73.46 75.22 1,746,996 +0.36(+0.49%)
Mar 09, 2022 73.53 76.93 73.28 74.86 2,230,087 +3.53(+4.95%)
Mar 08, 2022 68.23 73.63 66.56 71.33 2,483,489 +3.61(+5.33%)
Mar 07, 2022 79.60 79.68 67.61 67.72 3,620,749 -11.93(-14.97%)
Mar 04, 2022 80.15 80.53 77.17 79.64 1,308,190 -1.46(-1.81%)
Mar 03, 2022 87.08 87.08 80.81 81.11 1,102,002 -5.38(-6.22%)
Mar 02, 2022 86.27 87.78 85.64 86.49 721,063 +1.08(+1.27%)
Mar 01, 2022 89.39 89.88 84.87 85.41 1,021,678 -4.85(-5.37%)
Feb 28, 2022 88.78 91.33 87.89 90.26 1,836,164 +1.52(+1.71%)
Feb 25, 2022 86.05 88.77 86.18 88.74 2,153,739 +2.77(+3.22%)
Feb 24, 2022 81.89 86.12 81.21 85.97 1,083,169 +2.26(+2.70%)
Feb 23, 2022 88.56 89.97 83.16 83.71 2,138,768 -0.57(-0.68%)
Feb 22, 2022 84.68 86.30 83.63 84.28 1,768,689 -0.77(-0.91%)
Feb 18, 2022 85.05 0 +1.76(+2.11%)
Feb 17, 2022 85.97 87.20 83.11 83.29 1,554,184 -3.53(-4.06%)
Feb 16, 2022 86.80 88.18 86.02 86.81 1,223,232 -0.41(-0.47%)
Feb 15, 2022 87.22 88.91 85.88 87.22 1,848,303 +0.92(+1.07%)
Feb 14, 2022 86.32 88.02 85.89 86.30 1,444,297 +0.21(+0.24%)
Feb 11, 2022 88.36 88.94 85.69 86.09 858,976 -1.80(-2.04%)
Feb 10, 2022 85.46 89.11 85.46 87.89 1,201,614 +0.83(+0.95%)
Feb 09, 2022 86.34 87.46 85.85 87.06 585,550 +1.41(+1.64%)
Feb 08, 2022 84.14 85.83 84.07 85.65 822,166 +1.56(+1.85%)
Feb 07, 2022 84.54 85.48 83.81 84.09 833,623 -0.29(-0.35%)
Feb 04, 2022 82.70 85.24 81.58 84.39 800,184 +1.47(+1.78%)
Feb 03, 2022 82.21 84.17 82.92 562,941 -0.08(-0.09%)
Feb 02, 2022 83.59 85.86 82.64 82.99 763,592 -0.10(-0.13%)
Feb 01, 2022 81.44 83.45 81.39 83.10 927,520 +1.89(+2.33%)
Jan 31, 2022 79.11 81.25 81.20 816,394 +1.56(+1.96%)
Jan 28, 2022 75.99 79.65 74.76 79.64 1,227,878 +3.45(+4.53%)
Jan 27, 2022 77.56 79.17 75.90 76.19 2,602,929 -1.83(-2.34%)
Jan 26, 2022 80.02 81.20 77.54 78.02 1,165,310 -1.16(-1.47%)
Jan 25, 2022 77.86 80.10 76.42 79.18 3,012,199 -0.10(-0.12%)
Jan 24, 2022 74.23 79.44 72.89 79.27 1,692,835 +3.88(+5.15%)
Jan 21, 2022 77.35 78.04 75.31 75.39 1,000,911 -2.45(-3.15%)
Jan 20, 2022 79.32 80.93 77.64 77.85 547,146 -0.91(-1.16%)
Jan 19, 2022 79.13 80.28 77.82 78.76 846,457 -0.34(-0.43%)
Jan 18, 2022 82.14 82.37 78.82 79.10 928,700 -3.91(-4.71%)
Jan 14, 2022 83.01 0 -0.19(-0.23%)
Jan 13, 2022 82.47 84.61 82.47 83.20 732,110 +0.93(+1.13%)
Jan 12, 2022 83.87 84.32 82.14 82.27 613,174 -1.47(-1.76%)
Jan 11, 2022 84.38 85.08 82.83 83.74 723,969 -0.79(-0.93%)
Jan 10, 2022 85.23 85.38 82.33 84.53 878,316 -1.26(-1.47%)
Jan 07, 2022 87.74 88.21 85.61 85.80 1,110,324 -0.74(-0.86%)
Jan 06, 2022 88.28 88.28 85.14 86.54 814,189 +0.60(+0.70%)
Jan 05, 2022 87.74 88.94 85.88 85.94 700,114 -1.62(-1.85%)
Jan 04, 2022 86.49 87.95 85.60 87.56 659,727 +2.00(+2.34%)
Jan 03, 2022 85.18 86.62 84.79 85.56 493,802 +0.66(+0.77%)
Dec 31, 2021 85.97 87.05 84.88 84.90 507,439 -1.10(-1.28%)
Dec 30, 2021 86.72 87.71 85.94 86.01 624,259 -0.49(-0.57%)
Dec 29, 2021 85.10 87.16 84.80 86.50 609,575 +1.27(+1.50%)
Dec 28, 2021 84.00 86.16 84.00 85.23 461,867 +0.83(+0.98%)
Dec 27, 2021 83.82 84.53 82.98 84.40 358,075 -0.04(-0.05%)
Dec 23, 2021 83.78 84.71 82.56 84.44 754,413 +1.54(+1.86%)
Dec 22, 2021 82.58 83.86 82.15 82.90 617,118 +0.67(+0.81%)
Dec 21, 2021 80.04 82.61 79.96 82.23 782,180 +3.00(+3.78%)
Dec 20, 2021 78.06 79.38 77.20 79.24 596,629 -0.41(-0.51%)
Dec 17, 2021 77.94 80.24 76.08 79.64 1,940,038 +1.27(+1.63%)
Dec 16, 2021 81.19 81.55 77.68 78.37 1,366,728 -1.59(-1.99%)
Dec 15, 2021 80.60 80.99 78.86 79.96 1,984,929 -0.87(-1.08%)
Dec 14, 2021 80.74 82.13 80.61 80.83 1,275,334 -0.59(-0.72%)
Dec 13, 2021 83.13 83.80 81.18 81.42 726,614 -2.30(-2.75%)
Dec 10, 2021 83.88 84.69 82.56 83.72 513,424 +0.16(+0.19%)
Dec 09, 2021 84.55 85.77 83.53 83.56 498,644 -1.76(-2.06%)
Dec 08, 2021 83.50 86.04 83.47 85.32 782,452 +2.42(+2.93%)
Dec 07, 2021 83.64 85.21 82.54 82.90 822,713 +0.06(+0.07%)
Dec 06, 2021 79.29 82.90 77.59 82.84 1,786,553 +4.74(+6.07%)
Dec 03, 2021 79.80 79.99 77.21 78.10 1,111,794 -1.05(-1.33%)
Dec 02, 2021 76.82 80.05 76.82 79.15 1,416,488 +2.60(+3.40%)
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.