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 (%)
Mar 31, 2020 39.97 40.88 38.44 38.91 1,557,795 -0.87(-2.18%)
Mar 30, 2020 38.87 40.80 37.71 39.77 972,557 +0.31(+0.79%)
Mar 27, 2020 40.04 41.50 38.38 39.46 1,725,178 -2.31(-5.53%)
Mar 26, 2020 42.80 44.68 41.05 41.77 1,900,932 -0.63(-1.49%)
Mar 25, 2020 43.16 47.70 40.77 42.40 3,192,064 -0.80(-1.85%)
Mar 24, 2020 40.38 44.51 40.38 43.20 3,234,974 +6.13(+16.54%)
Mar 23, 2020 33.00 37.36 31.20 37.07 3,107,872 +3.30(+9.76%)
Mar 20, 2020 33.98 37.34 32.97 33.77 3,872,734 +1.08(+3.31%)
Mar 19, 2020 28.18 33.35 25.95 32.69 2,568,666 +4.04(+14.11%)
Mar 18, 2020 30.30 32.78 23.69 28.65 2,698,154 -4.44(-13.41%)
Mar 17, 2020 35.73 36.43 31.34 33.08 3,353,359 -2.17(-6.15%)
Mar 16, 2020 36.02 37.16 33.19 35.25 2,643,230 -6.37(-15.30%)
Mar 13, 2020 40.97 42.66 38.64 41.62 2,501,890 +3.26(+8.50%)
Mar 12, 2020 35.39 39.45 32.07 38.36 3,320,634 -1.25(-3.16%)
Mar 11, 2020 44.77 45.30 39.08 39.61 2,022,014 -7.10(-15.20%)
Mar 10, 2020 46.29 47.03 43.74 46.72 2,156,584 +1.80(+4.01%)
Mar 09, 2020 46.58 48.18 44.19 44.92 1,820,728 -5.47(-10.86%)
Mar 06, 2020 47.42 50.57 46.50 50.39 1,682,374 +1.75(+3.59%)
Mar 05, 2020 52.99 53.70 48.06 48.64 2,506,720 -5.59(-10.31%)
Mar 04, 2020 54.25 54.62 52.06 54.23 1,585,282 +0.80(+1.51%)
Mar 03, 2020 55.38 56.82 53.35 53.43 1,347,422 -1.95(-3.53%)
Mar 02, 2020 53.42 55.47 52.43 55.38 1,867,474 +2.81(+5.35%)
Feb 28, 2020 53.03 53.88 51.50 52.56 2,703,991 -1.65(-3.04%)
Feb 27, 2020 58.75 59.01 54.19 54.21 2,265,653 -5.65(-9.43%)
Feb 26, 2020 62.07 62.87 59.69 59.86 1,603,604 -1.99(-3.22%)
Feb 25, 2020 64.56 65.15 61.71 61.85 1,365,567 -2.36(-3.67%)
Feb 24, 2020 64.64 66.08 64.17 64.21 1,439,640 -2.66(-3.99%)
Feb 21, 2020 67.04 67.78 64.36 66.87 3,198,542 +4.83(+7.79%)
Feb 20, 2020 60.54 62.26 60.54 62.04 1,650,196 +1.26(+2.08%)
Feb 19, 2020 60.47 61.05 60.24 60.77 852,857 +0.54(+0.90%)
Feb 18, 2020 59.69 60.29 59.44 60.23 796,632 +0.28(+0.47%)
Feb 14, 2020 59.36 60.00 59.07 59.95 664,607 +0.65(+1.10%)
Feb 13, 2020 59.69 59.83 59.01 59.30 648,423 -0.79(-1.31%)
Feb 12, 2020 60.25 60.50 59.72 60.08 822,272 +0.20(+0.33%)
Feb 11, 2020 59.66 60.04 59.13 59.89 635,805 +0.39(+0.66%)
Feb 10, 2020 59.33 59.83 59.00 59.49 421,190 +0.05(+0.08%)
Feb 07, 2020 59.44 59.71 59.09 59.45 594,873 -0.13(-0.22%)
Feb 06, 2020 59.48 59.84 59.05 59.58 384,550 +0.11(+0.19%)
Feb 05, 2020 59.50 59.76 58.89 59.47 576,628 +0.36(+0.60%)
Feb 04, 2020 60.26 60.40 59.10 59.11 1,049,177 +0.42(+0.72%)
Feb 03, 2020 58.79 58.93 58.13 58.69 1,179,992 +0.25(+0.43%)
Jan 31, 2020 58.36 59.45 57.95 58.44 1,030,280 -0.44(-0.75%)
Jan 30, 2020 58.90 59.71 58.03 58.88 902,834 -0.46(-0.77%)
Jan 29, 2020 58.91 59.62 58.25 59.33 869,288 +0.34(+0.57%)
Jan 28, 2020 58.82 59.90 58.26 59.00 1,676,748 +0.79(+1.37%)
Jan 27, 2020 57.35 58.35 57.16 58.20 1,577,236 +0.11(+0.19%)
Jan 24, 2020 57.22 58.19 56.97 58.09 1,160,870 +0.85(+1.49%)
Jan 23, 2020 55.43 57.27 55.25 57.24 1,212,485 +1.56(+2.80%)
Jan 22, 2020 54.65 56.02 54.56 55.68 1,041,722 +1.20(+2.20%)
Jan 21, 2020 53.79 54.64 53.28 54.48 1,468,730 +0.44(+0.81%)
Jan 17, 2020 53.42 54.15 52.97 54.04 1,041,189 +0.89(+1.67%)
Jan 16, 2020 52.52 53.32 52.08 53.15 859,163 +0.79(+1.50%)
Jan 15, 2020 52.93 53.17 52.17 52.37 817,958 -0.65(-1.22%)
Jan 14, 2020 53.38 53.55 52.88 53.01 1,163,109 -0.49(-0.91%)
Jan 13, 2020 53.61 54.08 53.27 53.50 1,424,356 +1.17(+2.23%)
Jan 10, 2020 52.33 52.76 51.87 52.33 1,406,648 +0.11(+0.21%)
Jan 09, 2020 52.30 52.47 51.75 52.22 1,059,087 +0.05(+0.09%)
Jan 08, 2020 52.27 52.52 51.71 52.17 706,769 -0.17(-0.32%)
Jan 07, 2020 52.27 52.73 51.97 52.34 1,042,993 -0.08(-0.16%)
Jan 06, 2020 52.05 52.46 51.59 52.42 662,455 +0.00(+0.00%)
Jan 03, 2020 52.01 52.62 51.83 52.42 616,906 -0.16(-0.30%)
Jan 02, 2020 52.96 53.18 52.15 52.58 1,050,631 -0.07(-0.14%)
Dec 31, 2019 52.91 53.57 52.36 52.66 946,749 -0.25(-0.48%)
Dec 30, 2019 51.46 52.98 51.34 52.91 1,429,608 +1.45(+2.82%)
Dec 27, 2019 52.32 52.51 51.30 51.46 683,751 -0.68(-1.31%)
Dec 26, 2019 52.14 52.40 51.84 52.14 677,882 -0.11(-0.21%)
Dec 24, 2019 53.05 53.14 52.09 52.26 202,783 -0.56(-1.06%)
Dec 23, 2019 52.73 52.90 52.06 52.82 641,965 +0.40(+0.77%)
Dec 20, 2019 52.05 52.91 51.67 52.42 1,102,259 +0.63(+1.21%)
Dec 19, 2019 52.17 52.17 51.38 51.79 742,107 -0.54(-1.04%)
Dec 18, 2019 52.71 52.71 51.85 52.33 552,090 -0.20(-0.37%)
Dec 17, 2019 52.61 52.61 52.04 52.53 431,864 +0.06(+0.11%)
Dec 16, 2019 53.24 53.24 52.42 52.47 418,367 -0.54(-1.02%)
Dec 13, 2019 53.05 53.29 52.49 53.01 525,140 -0.08(-0.16%)
Dec 12, 2019 52.83 53.56 51.66 53.10 940,850 -0.42(-0.79%)
Dec 11, 2019 53.14 53.57 52.36 53.52 861,255 +0.55(+1.04%)
Dec 10, 2019 52.40 53.01 52.20 52.97 1,023,942 +0.50(+0.94%)
Dec 09, 2019 53.14 53.28 52.36 52.47 943,278 -0.68(-1.28%)
Dec 06, 2019 52.95 53.38 52.03 53.15 550,742 +0.75(+1.44%)
Dec 05, 2019 52.88 53.01 52.20 52.40 611,688 -0.53(-1.00%)
Dec 04, 2019 53.39 53.64 52.86 52.93 451,487 -0.43(-0.80%)
Dec 03, 2019 53.96 53.99 53.02 53.35 421,375 -1.15(-2.12%)
Dec 02, 2019 53.94 54.69 53.69 54.51 487,939 +0.66(+1.23%)
Nov 29, 2019 53.89 54.56 53.74 53.85 304,403 -0.17(-0.31%)
Nov 27, 2019 54.02 54.26 53.53 54.02 403,863 +0.23(+0.43%)
Nov 26, 2019 54.32 54.82 53.69 53.78 466,392 -0.75(-1.38%)
Nov 25, 2019 54.16 54.70 53.89 54.54 434,661 +0.73(+1.37%)
Nov 22, 2019 53.81 54.57 53.66 53.80 694,396 +0.16(+0.29%)
Nov 21, 2019 53.70 54.41 53.52 53.64 569,153 +0.26(+0.49%)
Nov 20, 2019 53.37 53.63 52.86 53.38 460,377 -0.22(-0.42%)
Nov 19, 2019 54.97 54.97 53.41 53.61 701,886 -1.13(-2.07%)
Nov 18, 2019 53.60 55.18 53.20 54.74 772,461 +1.12(+2.08%)
Nov 15, 2019 52.96 53.68 52.26 53.62 870,199 +0.65(+1.23%)
Nov 14, 2019 52.93 53.10 51.71 52.97 900,482 +0.08(+0.16%)
Nov 13, 2019 53.12 53.28 52.42 52.89 1,156,969 -0.58(-1.08%)
Nov 12, 2019 54.29 54.42 52.90 53.47 785,604 -0.88(-1.63%)
Nov 11, 2019 54.64 54.83 54.05 54.35 297,056 -0.35(-0.65%)
Nov 08, 2019 54.17 54.72 53.78 54.70 419,454 +0.59(+1.08%)
Nov 07, 2019 55.16 55.39 53.83 54.12 1,184,508 -0.63(-1.16%)
Nov 06, 2019 55.22 55.37 54.23 54.75 862,633 -0.51(-0.93%)
Nov 05, 2019 55.27 56.26 54.84 55.26 927,856 -0.22(-0.40%)
Nov 04, 2019 53.86 55.61 53.49 55.48 867,792 +1.68(+3.13%)
Nov 01, 2019 52.68 54.20 52.45 53.80 909,553 +1.26(+2.39%)
Oct 31, 2019 52.24 53.06 51.95 52.55 844,806 -0.15(-0.28%)
Oct 30, 2019 55.59 55.70 52.26 52.69 2,146,489 -3.39(-6.05%)
Oct 29, 2019 54.70 56.95 52.32 56.09 5,575,651 +9.43(+20.21%)
Oct 28, 2019 46.69 47.12 46.19 46.66 1,491,743 +0.38(+0.82%)
Oct 25, 2019 44.99 46.53 44.97 46.28 1,259,547 +1.30(+2.89%)
Oct 24, 2019 45.78 45.93 44.95 44.98 522,124 -0.48(-1.06%)
Oct 23, 2019 45.21 46.02 45.01 45.46 910,047 +0.21(+0.47%)
Oct 22, 2019 45.50 45.62 44.83 45.25 713,976 -0.36(-0.80%)
Oct 21, 2019 45.42 46.18 45.18 45.61 832,557 +0.37(+0.82%)
Oct 18, 2019 44.64 45.49 44.19 45.24 822,781 +0.46(+1.02%)
Oct 17, 2019 45.70 45.79 44.71 44.78 878,587 -0.55(-1.22%)
Oct 16, 2019 45.92 46.11 45.22 45.33 452,404 -0.65(-1.41%)
Oct 15, 2019 45.18 46.00 44.85 45.98 1,064,225 +0.80(+1.77%)
Oct 14, 2019 46.77 46.86 45.12 45.18 896,572 -1.89(-4.01%)
Oct 11, 2019 46.45 47.43 46.43 47.07 812,136 +1.13(+2.45%)
Oct 10, 2019 45.97 46.48 45.66 45.94 603,281 -0.01(-0.02%)
Oct 09, 2019 47.06 47.06 45.90 45.95 566,339 -0.77(-1.65%)
Oct 08, 2019 46.55 47.12 46.31 46.72 622,172 -0.21(-0.46%)
Oct 07, 2019 45.95 47.06 45.76 46.94 878,397 +1.05(+2.29%)
Oct 04, 2019 46.43 46.87 45.83 45.89 954,499 -1.65(-3.46%)
Oct 03, 2019 47.51 47.98 46.73 47.53 670,761 -0.18(-0.37%)
Oct 02, 2019 47.75 48.41 46.97 47.71 756,155 -0.42(-0.87%)
Oct 01, 2019 48.96 49.23 47.92 48.13 784,997 -0.72(-1.47%)
Sep 30, 2019 48.59 49.12 48.41 48.84 660,971 +0.27(+0.56%)
Sep 27, 2019 47.86 48.82 47.86 48.57 629,343 +0.68(+1.43%)
Sep 26, 2019 48.53 48.69 47.89 47.89 798,421 -0.64(-1.31%)
Sep 25, 2019 48.12 48.75 48.04 48.53 621,551 +0.55(+1.14%)
Sep 24, 2019 48.97 49.22 47.77 47.98 639,413 -0.86(-1.75%)
Sep 23, 2019 47.76 49.10 47.76 48.84 1,041,550 +0.90(+1.88%)
Sep 20, 2019 48.17 48.64 47.72 47.93 1,660,400 -0.36(-0.75%)
Sep 19, 2019 49.38 49.62 48.25 48.30 1,156,416 -1.49(-2.99%)
Sep 18, 2019 50.55 50.69 49.51 49.78 940,762 -0.75(-1.49%)
Sep 17, 2019 50.37 50.79 49.71 50.54 934,629 +0.12(+0.24%)
Sep 16, 2019 50.05 51.20 49.58 50.42 651,744 -0.05(-0.09%)
Sep 13, 2019 49.70 50.74 49.37 50.46 654,934 +0.88(+1.78%)
Sep 12, 2019 50.08 50.08 49.05 49.58 930,230 -0.51(-1.02%)
Sep 11, 2019 50.24 50.44 49.46 50.09 711,121 -0.07(-0.13%)
Sep 10, 2019 49.26 50.18 48.77 50.16 601,320 +0.81(+1.64%)
Sep 09, 2019 48.88 49.49 48.38 49.35 903,805 +0.45(+0.93%)
Sep 06, 2019 48.77 49.95 48.65 48.89 750,226 +0.27(+0.55%)
Sep 05, 2019 47.76 49.16 47.52 48.63 657,533 +1.24(+2.62%)
Sep 04, 2019 48.51 48.63 47.22 47.39 1,270,173 -0.90(-1.86%)
Sep 03, 2019 47.44 48.55 47.15 48.28 927,974 +0.69(+1.46%)
Aug 30, 2019 47.23 47.70 47.17 47.59 597,326 +0.55(+1.16%)
Aug 29, 2019 47.52 47.88 46.87 47.04 875,074 -0.21(-0.45%)
Aug 28, 2019 46.82 47.48 46.26 47.26 649,925 +0.26(+0.55%)
Aug 27, 2019 47.50 47.71 46.93 47.00 801,179 -0.01(-0.02%)
Aug 26, 2019 45.67 47.07 45.67 47.01 1,920,973 +1.75(+3.86%)
Aug 23, 2019 45.44 46.20 45.05 45.26 1,581,443 -0.22(-0.49%)
Aug 22, 2019 45.64 45.87 44.98 45.48 872,953 -0.27(-0.59%)
Aug 21, 2019 46.46 46.74 45.62 45.75 1,228,185 -0.54(-1.16%)
Aug 20, 2019 47.54 47.58 45.89 46.29 1,179,221 -1.33(-2.80%)
Aug 19, 2019 47.89 48.09 47.23 47.62 672,586 +0.06(+0.14%)
Aug 16, 2019 46.39 48.04 46.39 47.55 923,455 +1.24(+2.68%)
Aug 15, 2019 47.26 47.26 46.03 46.31 974,299 -0.65(-1.38%)
Aug 14, 2019 48.61 48.73 46.94 46.96 1,071,354 -2.13(-4.33%)
Aug 13, 2019 49.86 50.68 48.92 49.09 994,116 -0.50(-1.01%)
Aug 12, 2019 50.18 50.68 49.21 49.59 669,260 -0.77(-1.52%)
Aug 09, 2019 50.19 51.09 50.15 50.35 756,714 +0.04(+0.07%)
Aug 08, 2019 49.65 50.41 49.29 50.32 817,174 +1.07(+2.18%)
Aug 07, 2019 50.20 50.56 48.77 49.24 1,172,774 -1.29(-2.56%)
Aug 06, 2019 51.37 51.48 50.47 50.54 966,651 -0.81(-1.58%)
Aug 05, 2019 52.37 52.59 50.71 51.35 1,330,300 -1.27(-2.41%)
Aug 02, 2019 51.42 52.83 51.36 52.62 1,160,806 +1.17(+2.26%)
Aug 01, 2019 50.83 51.56 50.60 51.46 916,948 +0.38(+0.74%)
Jul 31, 2019 51.89 52.02 50.71 51.08 1,169,795 -0.90(-1.73%)
Jul 30, 2019 54.32 55.90 51.55 51.97 2,301,689 -0.39(-0.74%)
Jul 29, 2019 51.95 52.62 51.51 52.36 1,986,588 +0.67(+1.29%)
Jul 26, 2019 51.29 52.07 50.82 51.70 1,404,322 +1.36(+2.70%)
Jul 25, 2019 50.37 50.68 49.85 50.34 1,039,823 +0.17(+0.33%)
Jul 24, 2019 50.37 50.84 49.96 50.17 818,532 -0.26(-0.51%)
Jul 23, 2019 50.56 50.86 50.10 50.43 1,302,319 +0.06(+0.11%)
Jul 22, 2019 49.87 50.42 49.72 50.37 839,063 +0.41(+0.81%)
Jul 19, 2019 50.23 50.48 49.92 49.97 686,427 -0.33(-0.66%)
Jul 18, 2019 50.17 50.51 49.72 50.30 581,212 +0.12(+0.24%)
Jul 17, 2019 49.17 50.51 48.91 50.18 1,194,350 +0.95(+1.93%)
Jul 16, 2019 48.91 49.70 48.62 49.23 1,739,544 +0.31(+0.64%)
Jul 15, 2019 49.27 49.61 48.85 48.91 1,083,505 -0.60(-1.21%)
Jul 12, 2019 49.16 49.77 49.11 49.51 693,997 +0.45(+0.92%)
Jul 11, 2019 49.38 49.38 48.62 49.06 566,368 -0.27(-0.54%)
Jul 10, 2019 49.89 49.94 48.55 49.33 508,519 -0.58(-1.17%)
Jul 09, 2019 49.83 50.07 49.40 49.91 357,164 +1.36(+2.80%)
Jul 08, 2019 50.35 50.71 48.55 48.55 604,163 -1.90(-3.76%)
Jul 05, 2019 49.46 50.64 49.33 50.45 663,827 +0.73(+1.47%)
Jul 03, 2019 48.67 49.74 48.54 49.72 675,398 +1.09(+2.24%)
Jul 02, 2019 49.06 49.19 48.41 48.63 1,269,616 -0.51(-1.04%)
Jul 01, 2019 49.77 50.18 48.66 49.13 844,066 -0.50(-1.01%)
Jun 28, 2019 50.21 50.29 49.28 49.63 1,605,233 -0.69(-1.38%)
Jun 27, 2019 49.24 50.35 49.16 50.33 807,973 +1.27(+2.58%)
Jun 26, 2019 49.11 49.28 48.58 49.06 1,010,205 -0.05(-0.09%)
Jun 25, 2019 48.57 49.40 48.20 49.11 1,011,409 +0.76(+1.57%)
Jun 24, 2019 48.70 49.10 48.15 48.35 747,606 -0.09(-0.19%)
Jun 21, 2019 48.79 49.42 47.65 48.44 1,688,387 -0.58(-1.19%)
Jun 20, 2019 48.42 49.23 47.40 49.02 1,191,502 +0.48(+0.99%)
Jun 19, 2019 49.28 49.52 48.03 48.54 1,566,877 -0.79(-1.59%)
Jun 18, 2019 49.69 50.44 49.25 49.33 655,708 -0.12(-0.24%)
Jun 17, 2019 50.11 50.29 49.25 49.45 1,476,554 -0.66(-1.31%)
Jun 14, 2019 50.15 50.98 50.10 50.10 702,647 +0.06(+0.11%)
Jun 13, 2019 49.75 50.36 49.61 50.05 922,976 +0.31(+0.61%)
Jun 12, 2019 50.25 50.67 49.43 49.74 1,155,710 -0.50(-0.99%)
Jun 11, 2019 51.22 51.50 50.10 50.24 865,194 -0.67(-1.31%)
Jun 10, 2019 51.22 51.83 50.55 50.91 882,129 -0.12(-0.23%)
Jun 07, 2019 51.53 52.09 50.92 51.03 781,386 -0.29(-0.56%)
Jun 06, 2019 50.29 51.65 50.20 51.31 815,175 +1.11(+2.22%)
Jun 05, 2019 51.46 51.53 49.99 50.20 1,000,342 -1.18(-2.29%)
Jun 04, 2019 50.91 52.17 50.80 51.38 1,522,586 +1.71(+3.44%)
Jun 03, 2019 47.21 49.67 47.14 49.67 2,005,297 +2.52(+5.35%)
May 31, 2019 47.82 47.82 46.76 47.15 1,315,756 -0.99(-2.06%)
May 30, 2019 48.01 48.69 47.75 48.14 898,370 +0.29(+0.60%)
May 29, 2019 48.77 48.87 47.59 47.86 968,632 -1.11(-2.27%)
May 28, 2019 49.17 49.76 48.86 48.97 907,621 -0.03(-0.06%)
May 24, 2019 49.00 49.57 48.86 49.00 841,292 +0.23(+0.47%)
May 23, 2019 49.44 49.47 47.19 48.77 1,642,175 -1.89(-3.72%)
May 22, 2019 51.51 51.51 50.02 50.65 772,583 -0.94(-1.82%)
May 21, 2019 51.49 52.43 51.42 51.59 860,052 +0.10(+0.20%)
May 20, 2019 50.05 51.69 50.05 51.49 1,296,822 +1.21(+2.41%)
May 17, 2019 48.94 50.71 48.85 50.27 1,464,814 +1.74(+3.58%)
May 16, 2019 49.62 49.90 48.33 48.54 1,296,939 -0.97(-1.95%)
May 15, 2019 50.04 50.39 49.45 49.50 883,747 -0.83(-1.64%)
May 14, 2019 50.51 50.93 50.13 50.33 674,987 -0.22(-0.44%)
May 13, 2019 51.15 51.47 50.25 50.55 1,563,277 +0.05(+0.09%)
May 10, 2019 50.21 50.71 49.90 50.50 710,825 +0.23(+0.46%)
May 09, 2019 49.62 50.50 49.36 50.27 766,605 +0.22(+0.44%)
May 08, 2019 50.76 51.19 49.95 50.05 880,420 -0.85(-1.66%)
May 07, 2019 50.61 51.49 50.61 50.90 1,230,602 +0.40(+0.78%)
May 06, 2019 49.78 51.17 49.67 50.50 1,331,876 +0.17(+0.35%)
May 03, 2019 49.02 50.41 48.86 50.33 1,350,438 +1.46(+2.99%)
May 02, 2019 48.44 49.52 48.38 48.87 1,726,669 +0.69(+1.43%)
May 01, 2019 49.70 49.94 48.07 48.18 2,825,995 -1.50(-3.02%)
Apr 30, 2019 50.60 51.51 49.21 49.68 5,675,180 -6.51(-11.59%)
Apr 29, 2019 55.71 56.34 55.49 56.19 2,591,774 +0.42(+0.76%)
Apr 26, 2019 55.63 56.40 55.49 55.77 2,254,789 -0.11(-0.20%)
Apr 25, 2019 55.62 56.13 54.98 55.88 1,422,836 +0.52(+0.93%)
Apr 24, 2019 55.19 56.33 55.19 55.36 870,142 +0.44(+0.80%)
Apr 23, 2019 55.60 55.98 54.85 54.92 1,090,084 -0.48(-0.86%)
Apr 22, 2019 55.21 55.50 54.74 55.40 760,080 +0.35(+0.63%)
Apr 18, 2019 54.43 55.09 54.40 55.05 761,055 +0.65(+1.20%)
Apr 17, 2019 55.63 55.77 54.36 54.40 980,427 -1.20(-2.15%)
Apr 16, 2019 56.52 56.83 55.04 55.59 947,512 -0.65(-1.16%)
Apr 15, 2019 57.29 57.53 56.23 56.24 817,632 -1.15(-2.00%)
Apr 12, 2019 56.35 57.40 56.17 57.39 1,073,631 +1.33(+2.38%)
Apr 11, 2019 56.54 56.57 55.76 56.06 735,863 -0.38(-0.67%)
Apr 10, 2019 56.53 57.15 56.25 56.44 671,619 +0.15(+0.26%)
Apr 09, 2019 57.05 57.17 56.19 56.29 429,563 -0.95(-1.66%)
Apr 08, 2019 57.53 57.73 56.96 57.24 428,465 -0.56(-0.97%)
Apr 05, 2019 56.92 57.90 56.62 57.80 595,036 +0.84(+1.47%)
Apr 04, 2019 57.12 57.13 56.36 56.96 683,216 -0.17(-0.29%)
Apr 03, 2019 57.61 57.80 56.82 57.13 856,558 -0.17(-0.30%)
Apr 02, 2019 57.45 57.71 56.59 57.30 756,061 -0.07(-0.13%)
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.