Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

163.11 -2.51 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 94.96 96.24 92.89 96.10 814,036 +1.60(+1.69%)
Nov 29, 2022 94.54 94.60 91.97 94.50 1,286,070 -0.53(-0.56%)
Nov 28, 2022 95.97 97.94 94.99 95.04 1,033,376 -0.95(-0.99%)
Nov 25, 2022 95.65 96.52 94.91 95.98 356,650 +0.07(+0.07%)
Nov 23, 2022 94.98 96.01 94.66 95.92 527,962 +0.80(+0.84%)
Nov 22, 2022 94.82 95.12 93.53 95.11 631,342 +0.75(+0.79%)
Nov 21, 2022 95.08 95.62 94.04 94.37 729,230 -0.43(-0.45%)
Nov 18, 2022 96.76 97.16 94.65 94.79 569,741 -0.44(-0.46%)
Nov 17, 2022 93.91 96.36 93.34 95.23 706,765 +0.16(+0.17%)
Nov 16, 2022 94.54 95.11 93.08 95.06 674,163 +0.15(+0.16%)
Nov 15, 2022 94.85 95.79 94.18 94.91 673,924 +1.43(+1.53%)
Nov 14, 2022 92.99 94.68 92.34 93.48 1,021,657 +0.47(+0.51%)
Nov 11, 2022 98.08 98.45 91.74 93.00 1,386,855 -4.59(-4.70%)
Nov 10, 2022 97.62 98.04 95.14 97.59 1,093,252 +3.14(+3.33%)
Nov 09, 2022 94.13 95.07 93.03 94.45 594,469 -0.06(-0.06%)
Nov 08, 2022 93.79 95.24 92.49 94.50 692,839 +1.58(+1.70%)
Nov 07, 2022 95.64 96.01 90.81 92.93 1,294,165 -2.78(-2.90%)
Nov 04, 2022 96.23 97.05 94.51 95.70 679,698 +0.46(+0.49%)
Nov 03, 2022 94.70 96.12 93.86 95.24 745,349 +0.05(+0.05%)
Nov 02, 2022 95.56 95.19 1,280,063 -0.58(-0.61%)
Nov 01, 2022 96.14 96.45 93.64 95.77 944,920 +0.03(+0.03%)
Oct 31, 2022 94.05 96.83 93.36 95.74 1,366,273 +0.23(+0.24%)
Oct 28, 2022 93.85 95.64 91.02 95.51 1,855,747 -0.04(-0.04%)
Oct 27, 2022 95.30 96.37 94.13 95.55 1,259,776 +1.44(+1.53%)
Oct 26, 2022 94.41 97.12 93.58 94.11 1,487,484 +0.66(+0.70%)
Oct 25, 2022 92.21 93.84 92.15 93.45 692,706 +0.92(+0.99%)
Oct 24, 2022 92.31 94.69 91.94 92.53 1,049,280 +0.16(+0.18%)
Oct 21, 2022 89.90 92.59 89.90 92.36 1,079,187 +2.06(+2.28%)
Oct 20, 2022 92.17 93.30 90.03 90.30 1,437,145 -2.50(-2.69%)
Oct 19, 2022 92.64 93.82 92.11 92.80 779,407 -0.29(-0.31%)
Oct 18, 2022 93.19 93.84 91.98 93.09 782,244 +1.58(+1.72%)
Oct 17, 2022 91.82 92.49 91.31 91.51 1,018,926 +1.85(+2.06%)
Oct 14, 2022 92.58 93.88 89.56 89.67 976,911 -2.16(-2.35%)
Oct 13, 2022 89.77 92.51 88.57 91.82 1,438,611 +0.78(+0.86%)
Oct 12, 2022 88.38 92.04 87.94 91.04 1,551,399 +2.62(+2.97%)
Oct 11, 2022 85.20 89.02 84.60 88.42 1,203,873 +3.11(+3.64%)
Oct 10, 2022 85.04 86.46 84.13 85.31 738,096 +0.88(+1.04%)
Oct 07, 2022 85.18 85.98 83.88 84.43 787,012 -1.66(-1.93%)
Oct 06, 2022 87.76 88.63 86.04 86.09 823,913 -1.98(-2.25%)
Oct 05, 2022 87.09 88.63 86.94 88.08 599,091 -0.24(-0.27%)
Oct 04, 2022 85.59 88.66 85.56 88.32 1,287,823 +4.03(+4.79%)
Oct 03, 2022 85.07 85.07 82.52 84.29 806,351 -0.15(-0.17%)
Sep 30, 2022 85.46 86.95 84.40 84.43 867,244 -1.71(-1.99%)
Sep 29, 2022 86.09 87.23 85.10 86.14 1,271,203 -0.58(-0.67%)
Sep 28, 2022 83.25 86.97 82.86 86.72 949,145 +3.60(+4.33%)
Sep 27, 2022 82.85 84.67 82.18 83.12 776,346 +1.32(+1.61%)
Sep 26, 2022 81.80 83.36 81.33 81.81 626,806 +0.16(+0.20%)
Sep 23, 2022 82.57 83.59 80.59 81.64 901,960 -1.97(-2.36%)
Sep 22, 2022 86.50 86.89 83.15 83.62 949,545 -2.93(-3.39%)
Sep 21, 2022 87.69 89.06 86.50 86.55 1,013,135 -1.00(-1.14%)
Sep 20, 2022 87.25 87.90 86.51 87.55 482,106 -0.29(-0.33%)
Sep 19, 2022 86.38 88.77 86.38 87.84 529,221 +0.27(+0.31%)
Sep 16, 2022 86.45 87.95 85.66 87.57 1,415,067 +0.27(+0.31%)
Sep 15, 2022 87.29 88.83 86.73 87.29 927,682 -0.53(-0.61%)
Sep 14, 2022 86.05 88.29 84.83 87.83 945,468 +2.21(+2.58%)
Sep 13, 2022 85.78 86.70 84.84 85.62 751,957 -2.54(-2.89%)
Sep 12, 2022 88.74 89.17 87.40 88.17 776,649 -0.06(-0.07%)
Sep 09, 2022 87.61 89.12 87.61 88.22 500,436 +0.17(+0.20%)
Sep 08, 2022 85.28 88.32 85.19 88.05 625,169 +1.85(+2.14%)
Sep 07, 2022 83.63 86.58 83.63 86.20 529,136 +2.76(+3.30%)
Sep 06, 2022 83.41 84.46 82.27 83.44 771,836 -0.75(-0.89%)
Sep 02, 2022 86.13 86.40 83.70 84.19 682,345 -1.53(-1.79%)
Sep 01, 2022 84.96 85.72 83.62 85.72 667,735 +0.29(+0.34%)
Aug 31, 2022 86.62 87.50 85.37 85.43 677,921 -1.13(-1.30%)
Aug 30, 2022 86.78 87.61 85.71 86.56 473,903 -0.24(-0.28%)
Aug 29, 2022 86.14 87.10 85.55 86.80 460,668 -0.13(-0.16%)
Aug 26, 2022 89.07 89.71 86.78 86.93 541,534 -2.28(-2.56%)
Aug 25, 2022 88.51 90.31 88.34 89.21 416,520 +1.07(+1.21%)
Aug 24, 2022 85.81 88.59 85.66 88.14 705,489 +1.63(+1.88%)
Aug 23, 2022 86.26 87.91 86.26 86.52 654,993 +0.12(+0.13%)
Aug 22, 2022 86.65 87.13 86.00 86.40 686,679 -2.07(-2.34%)
Aug 19, 2022 90.52 90.69 87.25 88.47 1,066,642 -3.11(-3.39%)
Aug 18, 2022 91.22 91.73 90.60 91.58 780,004 -0.07(-0.07%)
Aug 17, 2022 90.47 91.80 89.92 91.65 510,210 +0.13(+0.14%)
Aug 16, 2022 90.09 91.84 89.93 91.52 589,950 +1.09(+1.20%)
Aug 15, 2022 90.41 91.79 89.92 90.44 659,477 -0.12(-0.13%)
Aug 12, 2022 89.14 90.73 89.07 90.55 560,550 +1.82(+2.05%)
Aug 11, 2022 89.99 91.05 88.71 88.73 984,530 -0.58(-0.65%)
Aug 10, 2022 87.78 89.54 87.78 89.31 766,773 +3.46(+4.02%)
Aug 09, 2022 85.75 86.40 85.10 85.85 642,072 -0.19(-0.22%)
Aug 08, 2022 85.33 87.37 85.33 86.05 761,250 +0.97(+1.14%)
Aug 05, 2022 84.99 86.49 84.96 85.07 622,785 -1.23(-1.43%)
Aug 04, 2022 85.63 86.71 84.89 86.31 777,933 +0.22(+0.26%)
Aug 03, 2022 84.32 86.62 83.72 86.08 733,858 +2.45(+2.93%)
Aug 02, 2022 82.72 84.11 82.25 83.63 568,410 +0.35(+0.42%)
Aug 01, 2022 83.01 84.67 82.20 83.28 724,582 -0.66(-0.79%)
Jul 29, 2022 85.66 85.66 82.26 83.95 1,399,893 -0.57(-0.67%)
Jul 28, 2022 81.99 84.67 81.78 84.52 1,456,746 +2.56(+3.12%)
Jul 27, 2022 79.08 82.32 79.00 81.96 928,711 +3.87(+4.96%)
Jul 26, 2022 79.24 79.24 77.68 78.09 824,955 -1.77(-2.22%)
Jul 25, 2022 80.67 80.67 78.67 79.86 713,779 -0.81(-1.00%)
Jul 22, 2022 81.08 82.29 79.96 80.67 744,293 -0.18(-0.23%)
Jul 21, 2022 80.78 81.24 79.74 80.85 693,410 -0.46(-0.57%)
Jul 20, 2022 79.73 81.50 79.65 81.31 836,764 +1.83(+2.30%)
Jul 19, 2022 78.31 79.81 78.07 79.48 1,002,027 +2.17(+2.80%)
Jul 18, 2022 78.53 79.27 77.12 77.32 1,112,456 -1.22(-1.56%)
Jul 15, 2022 78.11 79.46 76.67 78.54 1,150,750 +1.84(+2.40%)
Jul 14, 2022 75.67 76.98 75.09 76.70 833,888 +0.32(+0.42%)
Jul 13, 2022 74.34 76.83 73.51 76.38 1,520,904 +0.29(+0.38%)
Jul 12, 2022 75.74 76.94 75.54 76.09 999,968 +0.48(+0.64%)
Jul 11, 2022 74.89 76.14 74.07 75.61 1,126,743 +0.17(+0.23%)
Jul 08, 2022 76.38 76.83 73.96 75.44 1,072,074 -2.24(-2.89%)
Jul 07, 2022 75.32 77.95 75.32 77.68 1,346,809 +2.72(+3.63%)
Jul 06, 2022 75.55 76.58 74.45 74.96 894,394 -0.15(-0.21%)
Jul 05, 2022 70.68 75.27 69.92 75.11 1,175,539 +2.65(+3.65%)
Jul 01, 2022 70.38 72.64 70.27 72.47 604,171 +2.01(+2.86%)
Jun 30, 2022 70.05 72.07 69.25 70.45 1,044,570 -0.96(-1.35%)
Jun 29, 2022 71.94 72.11 70.29 71.42 738,757 -0.69(-0.96%)
Jun 28, 2022 74.35 75.05 71.84 72.11 616,805 -2.02(-2.73%)
Jun 27, 2022 75.87 75.94 73.78 74.13 930,680 +0.07(+0.09%)
Jun 24, 2022 71.08 74.53 70.68 74.06 1,632,546 +3.21(+4.54%)
Jun 23, 2022 70.68 71.24 68.67 70.85 887,175 +0.63(+0.89%)
Jun 22, 2022 67.46 70.47 67.14 70.22 1,374,560 +1.89(+2.76%)
Jun 21, 2022 70.21 70.92 67.99 68.34 1,028,719 -1.16(-1.66%)
Jun 17, 2022 67.23 69.67 67.13 69.49 1,514,962 +2.50(+3.74%)
Jun 16, 2022 68.52 68.64 66.35 66.99 1,095,431 -3.62(-5.13%)
Jun 15, 2022 69.78 71.80 69.71 70.61 929,389 +1.79(+2.60%)
Jun 14, 2022 70.96 71.87 68.43 68.82 1,248,280 -1.91(-2.69%)
Jun 13, 2022 72.20 72.67 69.78 70.72 1,517,113 -4.20(-5.60%)
Jun 10, 2022 75.76 76.53 73.87 74.92 1,222,664 -2.07(-2.69%)
Jun 09, 2022 76.52 77.92 75.96 76.99 978,808 -0.19(-0.25%)
Jun 08, 2022 78.45 78.63 76.67 77.18 1,067,089 -1.32(-1.68%)
Jun 07, 2022 76.63 78.51 75.37 78.50 1,131,179 +1.11(+1.43%)
Jun 06, 2022 76.81 77.73 75.42 77.39 898,189 +0.70(+0.91%)
Jun 03, 2022 75.68 77.00 75.12 76.69 936,742 -0.05(-0.06%)
Jun 02, 2022 72.98 76.80 72.70 76.74 1,962,159 +4.02(+5.53%)
Jun 01, 2022 75.45 75.49 72.35 72.72 1,452,941 -1.89(-2.54%)
May 31, 2022 76.19 76.60 74.29 74.62 1,447,058 -2.25(-2.93%)
May 27, 2022 76.14 78.11 75.65 76.87 847,834 +1.08(+1.43%)
May 26, 2022 71.16 76.41 71.01 75.79 2,034,143 +3.23(+4.44%)
May 25, 2022 67.45 73.15 67.23 72.56 2,403,163 +5.65(+8.44%)
May 24, 2022 67.18 67.55 65.63 66.91 1,450,657 -1.21(-1.77%)
May 23, 2022 69.08 69.08 65.84 68.12 1,249,863 -0.18(-0.27%)
May 20, 2022 69.43 69.81 66.62 68.30 1,034,757 -0.55(-0.79%)
May 19, 2022 68.18 69.77 67.19 68.85 1,276,035 -0.01(-0.01%)
May 18, 2022 72.76 73.57 68.16 68.86 1,075,254 -5.04(-6.82%)
May 17, 2022 74.36 74.88 72.35 73.90 1,496,966 +1.16(+1.59%)
May 16, 2022 74.66 74.94 71.89 72.74 907,933 -2.42(-3.22%)
May 13, 2022 74.43 75.95 74.17 75.16 1,131,098 +1.97(+2.69%)
May 12, 2022 71.76 73.97 70.88 73.19 1,217,829 +1.37(+1.91%)
May 11, 2022 75.89 76.78 71.60 71.82 1,328,295 -4.37(-5.74%)
May 10, 2022 75.02 77.03 73.53 76.20 1,584,388 +2.45(+3.32%)
May 09, 2022 79.81 80.04 73.45 73.75 1,855,005 -6.56(-8.16%)
May 06, 2022 78.41 81.42 75.43 80.30 3,196,791 +5.26(+7.01%)
May 05, 2022 77.29 77.98 74.18 75.04 1,734,423 -2.94(-3.77%)
May 04, 2022 79.31 79.49 75.36 77.98 2,025,771 -1.40(-1.76%)
May 03, 2022 81.04 81.13 78.20 79.37 1,352,948 -1.67(-2.05%)
May 02, 2022 79.03 81.29 78.30 81.04 2,742,279 +2.25(+2.85%)
Apr 29, 2022 79.59 81.63 78.59 78.79 1,054,152 -1.95(-2.42%)
Apr 28, 2022 79.96 81.61 78.70 80.74 687,322 +2.26(+2.88%)
Apr 27, 2022 79.25 80.37 78.36 78.48 626,736 -0.96(-1.20%)
Apr 26, 2022 82.99 83.69 79.43 79.44 1,012,975 -4.23(-5.06%)
Apr 25, 2022 78.65 83.91 78.56 83.67 1,314,879 +4.36(+5.50%)
Apr 22, 2022 80.79 81.43 78.92 79.31 816,589 -2.11(-2.59%)
Apr 21, 2022 83.96 84.24 81.01 81.41 1,522,229 -0.82(-1.00%)
Apr 20, 2022 82.01 83.13 81.94 82.24 814,473 +0.66(+0.81%)
Apr 19, 2022 79.80 82.19 79.74 81.58 830,150 +1.73(+2.17%)
Apr 18, 2022 78.27 79.90 77.85 79.84 1,032,399 +1.52(+1.94%)
Apr 14, 2022 79.89 80.25 77.47 78.32 858,197 -1.32(-1.66%)
Apr 13, 2022 77.76 80.81 77.76 79.64 1,548,698 +2.28(+2.94%)
Apr 12, 2022 77.53 79.38 76.99 77.36 2,050,421 +1.67(+2.20%)
Apr 11, 2022 77.63 78.47 75.56 75.70 1,419,926 -2.20(-2.83%)
Apr 08, 2022 77.78 78.78 76.61 77.90 1,077,761 +0.05(+0.06%)
Apr 07, 2022 78.54 78.98 76.07 77.85 941,664 -0.39(-0.50%)
Apr 06, 2022 78.55 78.73 76.40 78.25 981,272 -1.35(-1.70%)
Apr 05, 2022 79.50 80.05 77.62 79.59 1,102,331 -0.11(-0.14%)
Apr 04, 2022 77.81 80.02 76.66 79.71 1,321,627 +1.50(+1.92%)
Apr 01, 2022 80.13 81.37 77.70 78.21 1,185,792 -1.92(-2.40%)
Mar 31, 2022 79.41 81.11 78.57 80.13 1,334,412 +0.78(+0.98%)
Mar 30, 2022 80.84 81.25 79.19 79.36 743,718 -2.06(-2.53%)
Mar 29, 2022 79.37 82.41 79.37 81.41 677,064 +2.79(+3.55%)
Mar 28, 2022 78.93 79.00 77.44 78.62 1,611,337 +0.56(+0.71%)
Mar 25, 2022 79.66 80.26 77.50 78.06 1,341,449 -1.90(-2.38%)
Mar 24, 2022 76.75 80.13 76.75 79.97 1,017,588 +3.42(+4.46%)
Mar 23, 2022 78.28 78.98 76.47 76.55 909,062 -2.00(-2.55%)
Mar 22, 2022 79.62 81.55 78.17 78.55 1,056,322 -0.96(-1.20%)
Mar 21, 2022 80.98 81.10 78.44 79.51 940,224 -0.55(-0.68%)
Mar 18, 2022 78.79 80.13 77.87 80.05 1,978,073 +1.24(+1.58%)
Mar 17, 2022 77.65 79.21 77.04 78.81 954,119 +0.08(+0.10%)
Mar 16, 2022 76.25 79.06 76.10 78.73 1,428,478 +3.75(+5.00%)
Mar 15, 2022 76.08 76.75 73.56 74.98 1,978,269 -0.73(-0.96%)
Mar 14, 2022 76.01 78.14 74.90 75.71 2,288,889 +0.30(+0.39%)
Mar 11, 2022 77.83 78.41 75.34 75.41 1,571,953 +0.20(+0.27%)
Mar 10, 2022 73.69 76.43 73.45 75.21 1,747,268 +0.36(+0.49%)
Mar 09, 2022 73.52 76.92 73.27 74.85 2,230,434 +3.53(+4.95%)
Mar 08, 2022 68.22 73.62 66.55 71.32 2,483,876 +3.61(+5.33%)
Mar 07, 2022 79.58 79.67 67.60 67.71 3,621,313 -11.92(-14.97%)
Mar 04, 2022 80.14 80.52 77.16 79.63 1,308,394 -1.46(-1.81%)
Mar 03, 2022 87.07 87.07 80.80 81.10 1,102,174 -5.38(-6.22%)
Mar 02, 2022 86.26 87.77 85.62 86.48 721,175 +1.08(+1.27%)
Mar 01, 2022 89.38 89.86 84.85 85.39 1,021,837 -4.85(-5.37%)
Feb 28, 2022 88.77 91.32 87.88 90.24 1,836,450 +1.52(+1.71%)
Feb 25, 2022 86.04 88.76 86.16 88.72 2,154,074 +2.77(+3.22%)
Feb 24, 2022 81.88 86.10 81.20 85.96 1,083,338 +2.26(+2.70%)
Feb 23, 2022 88.55 89.95 83.15 83.69 2,139,101 -0.57(-0.68%)
Feb 22, 2022 84.66 86.28 83.62 84.26 1,768,965 -0.77(-0.91%)
Feb 18, 2022 85.03 0 +1.76(+2.11%)
Feb 17, 2022 85.96 87.18 83.09 83.27 1,554,426 -3.53(-4.06%)
Feb 16, 2022 86.78 88.17 86.00 86.80 1,223,423 -0.41(-0.47%)
Feb 15, 2022 87.21 88.89 85.87 87.21 1,848,591 +0.92(+1.07%)
Feb 14, 2022 86.31 88.01 85.88 86.29 1,444,522 +0.21(+0.24%)
Feb 11, 2022 88.34 88.93 85.68 86.08 859,110 -1.80(-2.05%)
Feb 10, 2022 85.45 89.09 85.45 87.88 1,201,802 +0.83(+0.95%)
Feb 09, 2022 86.33 87.45 85.84 87.05 585,641 +1.41(+1.64%)
Feb 08, 2022 84.13 85.82 84.05 85.64 822,294 +1.56(+1.85%)
Feb 07, 2022 84.53 85.47 83.80 84.08 833,753 -0.29(-0.35%)
Feb 04, 2022 82.68 85.22 81.57 84.38 800,308 +1.47(+1.78%)
Feb 03, 2022 82.20 84.15 82.90 563,028 -0.08(-0.09%)
Feb 02, 2022 83.58 85.85 82.63 82.98 763,711 -0.10(-0.13%)
Feb 01, 2022 81.43 83.44 81.38 83.08 927,664 +1.89(+2.33%)
Jan 31, 2022 79.10 81.24 81.19 816,521 +1.56(+1.96%)
Jan 28, 2022 75.98 79.64 74.74 79.63 1,228,069 +3.45(+4.53%)
Jan 27, 2022 77.55 79.16 75.89 76.18 2,603,334 -1.83(-2.34%)
Jan 26, 2022 80.00 81.19 77.53 78.01 1,165,491 -1.16(-1.47%)
Jan 25, 2022 77.84 80.08 76.41 79.17 3,012,668 -0.09(-0.12%)
Jan 24, 2022 74.22 79.43 72.88 79.26 1,693,098 +3.88(+5.15%)
Jan 21, 2022 77.34 78.03 75.30 75.38 1,001,066 -2.45(-3.15%)
Jan 20, 2022 79.31 80.92 77.63 77.83 547,232 -0.91(-1.16%)
Jan 19, 2022 79.12 80.27 77.81 78.75 846,589 -0.34(-0.43%)
Jan 18, 2022 82.12 82.36 78.81 79.09 928,844 -3.91(-4.71%)
Jan 14, 2022 83.00 0 -0.19(-0.23%)
Jan 13, 2022 82.46 84.60 82.46 83.19 732,224 +0.93(+1.13%)
Jan 12, 2022 83.85 84.31 82.12 82.26 613,270 -1.47(-1.76%)
Jan 11, 2022 84.37 85.07 82.82 83.73 724,081 -0.79(-0.93%)
Jan 10, 2022 85.21 85.37 82.32 84.52 878,453 -1.26(-1.47%)
Jan 07, 2022 87.72 88.19 85.59 85.78 1,110,497 -0.74(-0.86%)
Jan 06, 2022 88.27 88.27 85.12 86.53 814,316 +0.60(+0.70%)
Jan 05, 2022 87.72 88.92 85.87 85.93 700,223 -1.62(-1.85%)
Jan 04, 2022 86.48 87.93 85.58 87.54 659,830 +2.00(+2.34%)
Jan 03, 2022 85.17 86.61 84.78 85.55 493,879 +0.66(+0.77%)
Dec 31, 2021 85.96 87.03 84.87 84.89 507,518 -1.10(-1.28%)
Dec 30, 2021 86.71 87.70 85.93 85.99 624,356 -0.49(-0.57%)
Dec 29, 2021 85.09 87.14 84.79 86.49 609,670 +1.27(+1.50%)
Dec 28, 2021 83.99 86.15 83.99 85.21 461,939 +0.83(+0.98%)
Dec 27, 2021 83.81 84.52 82.97 84.39 358,131 -0.04(-0.05%)
Dec 23, 2021 83.77 84.70 82.55 84.42 754,530 +1.54(+1.86%)
Dec 22, 2021 82.57 83.84 82.13 82.88 617,214 +0.67(+0.81%)
Dec 21, 2021 80.03 82.60 79.95 82.22 782,302 +3.00(+3.78%)
Dec 20, 2021 78.04 79.37 77.19 79.22 596,722 -0.41(-0.51%)
Dec 17, 2021 77.93 80.23 76.07 79.63 1,940,340 +1.27(+1.63%)
Dec 16, 2021 81.17 81.53 77.66 78.36 1,366,940 -1.59(-1.99%)
Dec 15, 2021 80.58 80.97 78.85 79.95 1,985,238 -0.87(-1.08%)
Dec 14, 2021 80.73 82.12 80.60 80.82 1,275,533 -0.59(-0.72%)
Dec 13, 2021 83.12 83.79 81.16 81.41 726,727 -2.30(-2.75%)
Dec 10, 2021 83.86 84.68 82.55 83.71 513,504 +0.16(+0.19%)
Dec 09, 2021 84.54 85.76 83.52 83.55 498,721 -1.76(-2.06%)
Dec 08, 2021 83.48 86.03 83.45 85.31 782,574 +2.42(+2.93%)
Dec 07, 2021 83.63 85.20 82.52 82.88 822,841 +0.06(+0.07%)
Dec 06, 2021 79.28 82.88 77.57 82.83 1,786,831 +4.74(+6.07%)
Dec 03, 2021 79.79 79.98 77.20 78.08 1,111,967 -1.05(-1.33%)
Dec 02, 2021 76.81 80.03 76.81 79.14 1,416,709 +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.