Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.65 +0.38 (+0.25%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 99.40 104.35 98.74 100.83 1,863,097 +3.12(+3.19%)
Apr 29, 2021 96.21 98.87 95.75 97.72 907,645 +2.76(+2.91%)
Apr 28, 2021 94.16 95.26 93.28 94.95 750,280 +0.40(+0.42%)
Apr 27, 2021 93.24 95.24 92.83 94.56 839,861 +0.49(+0.52%)
Apr 26, 2021 95.29 95.86 93.66 94.07 728,092 -0.49(-0.52%)
Apr 23, 2021 96.01 96.01 92.78 94.56 736,047 -0.50(-0.53%)
Apr 22, 2021 92.96 95.53 92.60 95.06 582,214 +2.07(+2.23%)
Apr 21, 2021 91.44 93.26 90.70 92.99 566,666 +1.45(+1.59%)
Apr 20, 2021 91.89 92.36 89.19 91.53 683,038 -0.64(-0.70%)
Apr 19, 2021 93.40 93.70 91.86 92.17 491,935 -1.04(-1.11%)
Apr 16, 2021 91.66 93.45 91.66 93.21 717,155 +1.93(+2.12%)
Apr 15, 2021 91.69 91.69 89.81 91.28 575,169 +0.27(+0.30%)
Apr 14, 2021 90.38 92.75 90.38 91.01 862,669 +0.66(+0.73%)
Apr 13, 2021 92.30 92.85 90.29 90.35 955,935 -1.57(-1.71%)
Apr 12, 2021 94.64 94.64 91.58 91.92 850,560 -1.79(-1.91%)
Apr 09, 2021 92.92 93.80 91.70 93.71 426,345 +0.56(+0.60%)
Apr 08, 2021 93.97 93.98 92.16 93.15 728,677 +0.30(+0.32%)
Apr 07, 2021 92.51 94.02 91.80 92.85 710,177 -0.17(-0.18%)
Apr 06, 2021 92.15 94.94 91.91 93.02 814,007 +1.72(+1.89%)
Apr 05, 2021 91.86 91.86 90.03 91.30 564,226 +0.58(+0.64%)
Apr 01, 2021 90.71 91.18 89.79 90.71 672,578 +0.32(+0.35%)
Mar 31, 2021 90.65 92.10 90.30 90.39 620,007 -0.46(-0.51%)
Mar 30, 2021 89.24 90.86 89.24 90.86 469,109 +1.28(+1.43%)
Mar 29, 2021 91.60 92.64 89.16 89.57 517,768 -2.54(-2.76%)
Mar 26, 2021 91.19 92.17 90.05 92.12 556,360 +1.22(+1.35%)
Mar 25, 2021 85.59 91.65 84.41 90.89 966,639 +5.23(+6.10%)
Mar 24, 2021 88.29 88.93 85.66 85.66 505,425 -1.06(-1.23%)
Mar 23, 2021 87.55 88.66 86.31 86.73 727,521 -1.68(-1.90%)
Mar 22, 2021 91.55 91.55 87.85 88.41 685,996 -1.77(-1.96%)
Mar 19, 2021 89.28 91.94 88.58 90.18 1,608,054 -0.43(-0.48%)
Mar 18, 2021 91.38 93.29 90.48 90.61 867,987 -0.98(-1.07%)
Mar 17, 2021 89.13 92.10 88.61 91.59 904,554 +2.30(+2.57%)
Mar 16, 2021 92.47 92.47 89.16 89.29 799,403 -3.29(-3.55%)
Mar 15, 2021 92.33 93.88 91.58 92.58 734,953 +0.47(+0.51%)
Mar 12, 2021 90.67 92.25 90.25 92.11 682,343 +1.89(+2.10%)
Mar 11, 2021 88.89 90.88 88.22 90.22 1,051,069 +0.57(+0.63%)
Mar 10, 2021 87.11 90.44 87.01 89.65 598,846 +2.75(+3.17%)
Mar 09, 2021 90.74 91.01 86.90 86.90 553,615 -2.84(-3.16%)
Mar 08, 2021 88.80 91.35 88.45 89.73 911,543 +1.73(+1.97%)
Mar 05, 2021 87.39 88.27 84.32 88.00 871,157 +1.59(+1.84%)
Mar 04, 2021 88.12 89.13 84.44 86.41 835,244 -1.88(-2.13%)
Mar 03, 2021 87.45 89.74 86.63 88.29 1,308,710 +1.82(+2.10%)
Mar 02, 2021 86.20 87.66 84.50 86.47 1,349,038 -0.02(-0.02%)
Mar 01, 2021 86.60 88.80 86.15 86.49 1,171,046 +0.87(+1.01%)
Feb 26, 2021 85.55 87.23 83.20 85.63 888,988 -0.01(-0.01%)
Feb 25, 2021 88.97 90.05 85.35 85.64 1,548,804 -3.90(-4.36%)
Feb 24, 2021 85.38 90.38 84.72 89.54 951,697 +4.48(+5.27%)
Feb 23, 2021 84.94 86.02 84.04 85.05 971,480 -0.20(-0.23%)
Feb 22, 2021 82.52 86.79 82.25 85.25 1,218,932 +2.42(+2.92%)
Feb 19, 2021 78.91 84.72 78.91 82.83 1,938,559 +0.80(+0.98%)
Feb 18, 2021 80.28 82.49 79.91 82.03 836,685 +1.84(+2.29%)
Feb 17, 2021 79.92 81.36 78.83 80.19 949,935 -0.63(-0.78%)
Feb 16, 2021 81.96 82.21 79.38 80.82 1,107,301 -0.62(-0.76%)
Feb 12, 2021 82.36 82.36 80.67 81.44 523,034 -0.85(-1.03%)
Feb 11, 2021 82.44 82.72 80.86 82.29 582,673 +0.09(+0.11%)
Feb 10, 2021 84.21 84.39 81.70 82.20 584,507 -1.45(-1.73%)
Feb 09, 2021 84.29 84.80 83.14 83.65 685,857 -0.69(-0.82%)
Feb 08, 2021 83.87 84.68 82.66 84.34 1,107,062 +0.86(+1.03%)
Feb 05, 2021 80.56 83.73 80.45 83.48 1,403,001 +3.32(+4.14%)
Feb 04, 2021 78.20 81.59 77.63 80.16 901,145 +2.59(+3.34%)
Feb 03, 2021 75.56 78.73 75.39 77.57 1,034,507 +1.71(+2.25%)
Feb 02, 2021 74.65 76.22 73.84 75.87 716,915 +2.25(+3.06%)
Feb 01, 2021 72.04 73.96 70.67 73.61 910,554 +1.81(+2.52%)
Jan 29, 2021 72.18 74.11 71.14 71.80 903,741 -1.37(-1.87%)
Jan 28, 2021 70.65 74.32 69.73 73.17 1,106,481 +3.44(+4.93%)
Jan 27, 2021 70.94 72.49 68.97 69.73 1,414,927 -3.38(-4.63%)
Jan 26, 2021 74.62 74.78 73.03 73.11 858,203 -1.07(-1.45%)
Jan 25, 2021 73.34 74.46 71.35 74.19 965,639 -0.91(-1.22%)
Jan 22, 2021 73.50 75.25 73.14 75.10 784,233 +1.28(+1.74%)
Jan 21, 2021 74.59 74.77 73.38 73.82 811,293 -0.70(-0.94%)
Jan 20, 2021 75.55 75.96 73.73 74.52 821,422 -0.93(-1.24%)
Jan 19, 2021 75.93 76.91 75.19 75.45 763,309 -0.51(-0.67%)
Jan 15, 2021 75.29 76.22 73.34 75.96 638,934 +0.23(+0.30%)
Jan 14, 2021 76.79 78.46 75.70 75.73 706,744 -0.34(-0.45%)
Jan 13, 2021 76.65 77.23 75.51 76.07 387,029 -0.98(-1.27%)
Jan 12, 2021 76.75 77.24 76.01 77.05 396,664 +0.68(+0.89%)
Jan 11, 2021 74.20 77.08 74.20 76.37 610,684 +0.76(+1.01%)
Jan 08, 2021 74.74 76.21 73.99 75.61 886,441 +0.97(+1.30%)
Jan 07, 2021 72.74 75.06 71.96 74.64 1,184,933 +2.04(+2.82%)
Jan 06, 2021 71.25 73.43 70.93 72.60 817,652 +1.39(+1.94%)
Jan 05, 2021 70.06 71.77 70.06 71.21 588,253 +1.24(+1.78%)
Jan 04, 2021 73.94 73.94 69.01 69.97 1,117,655 -3.67(-4.99%)
Dec 31, 2020 73.64 73.64 73.64 588,250 +0.49(+0.67%)
Dec 30, 2020 74.46 75.34 72.94 73.15 588,250 -1.24(-1.67%)
Dec 29, 2020 75.87 76.14 73.82 74.40 388,495 -0.98(-1.30%)
Dec 28, 2020 76.47 76.47 74.79 75.38 340,092 +0.04(+0.05%)
Dec 24, 2020 75.70 75.95 74.94 75.34 181,491 +0.08(+0.10%)
Dec 23, 2020 77.18 77.18 74.20 75.26 626,673 -0.53(-0.70%)
Dec 22, 2020 75.82 76.05 74.93 75.79 464,899 +0.09(+0.12%)
Dec 21, 2020 73.64 76.12 73.08 75.70 820,704 +0.39(+0.51%)
Dec 18, 2020 77.19 78.66 75.08 75.31 1,374,344 -1.87(-2.42%)
Dec 17, 2020 74.94 77.22 74.81 77.18 959,457 +2.01(+2.67%)
Dec 16, 2020 73.86 75.63 73.39 75.17 549,766 +0.46(+0.62%)
Dec 15, 2020 74.25 75.18 73.66 74.71 509,049 +0.96(+1.30%)
Dec 14, 2020 74.94 74.94 73.65 73.75 436,414 +0.09(+0.13%)
Dec 11, 2020 74.03 74.57 72.55 73.65 546,384 -0.60(-0.81%)
Dec 10, 2020 72.53 74.44 72.09 74.25 633,351 +1.10(+1.51%)
Dec 09, 2020 72.98 73.45 72.29 73.15 799,494 +0.09(+0.13%)
Dec 08, 2020 73.39 74.65 72.35 73.06 1,028,503 -2.00(-2.66%)
Dec 07, 2020 75.37 75.37 73.75 75.06 706,828 -0.20(-0.26%)
Dec 04, 2020 74.30 75.33 73.41 75.25 650,608 +1.14(+1.54%)
Dec 03, 2020 71.58 75.59 71.47 74.11 1,518,612 +2.52(+3.51%)
Dec 02, 2020 72.15 72.18 70.57 71.60 702,326 -0.86(-1.18%)
Dec 01, 2020 71.97 73.10 70.25 72.45 954,528 +1.04(+1.45%)
Nov 30, 2020 70.79 71.89 69.23 71.42 929,523 +0.49(+0.69%)
Nov 27, 2020 71.24 72.04 70.76 70.93 269,477 -0.44(-0.62%)
Nov 25, 2020 73.20 73.20 70.28 71.37 1,016,669 -1.80(-2.46%)
Nov 24, 2020 71.96 73.98 71.49 73.17 1,274,747 +1.91(+2.68%)
Nov 23, 2020 71.31 71.55 69.72 71.26 747,426 +1.62(+2.33%)
Nov 20, 2020 69.02 70.22 68.40 69.64 799,198 -0.03(-0.04%)
Nov 19, 2020 68.21 69.83 67.65 69.67 506,172 +1.37(+2.00%)
Nov 18, 2020 69.03 70.33 68.04 68.30 804,053 -0.73(-1.05%)
Nov 17, 2020 68.01 69.43 68.01 69.03 765,652 +0.15(+0.21%)
Nov 16, 2020 71.66 72.74 68.74 68.88 1,006,402 +0.16(+0.23%)
Nov 13, 2020 69.17 69.44 67.88 68.72 1,084,595 +0.49(+0.72%)
Nov 12, 2020 69.01 69.67 67.46 68.23 1,321,491 -1.39(-1.99%)
Nov 11, 2020 72.27 72.80 69.23 69.62 919,507 -2.76(-3.81%)
Nov 10, 2020 75.71 76.28 71.36 72.38 1,419,221 -2.83(-3.76%)
Nov 09, 2020 75.81 79.40 74.44 75.21 2,775,071 +7.26(+10.69%)
Nov 06, 2020 67.87 68.70 66.71 67.94 830,295 -0.24(-0.35%)
Nov 05, 2020 67.92 69.34 67.80 68.18 753,649 +0.56(+0.82%)
Nov 04, 2020 65.70 68.52 65.32 67.62 841,097 +1.43(+2.16%)
Nov 03, 2020 66.24 66.80 65.22 66.19 1,116,534 +0.73(+1.12%)
Nov 02, 2020 66.31 66.83 64.49 65.45 1,669,894 -0.53(-0.80%)
Oct 30, 2020 66.96 67.59 64.30 65.98 1,503,086 -1.58(-2.34%)
Oct 29, 2020 68.52 68.52 63.65 67.56 1,926,788 +2.72(+4.20%)
Oct 28, 2020 63.87 66.43 63.30 64.84 1,631,692 -0.64(-0.98%)
Oct 27, 2020 66.35 67.17 64.66 65.48 888,149 -0.99(-1.49%)
Oct 26, 2020 67.07 67.90 65.18 66.47 1,362,716 -1.70(-2.49%)
Oct 23, 2020 71.13 71.13 67.91 68.17 1,010,725 -2.97(-4.17%)
Oct 22, 2020 69.89 71.80 69.40 71.14 1,103,913 +1.53(+2.19%)
Oct 21, 2020 70.04 70.33 69.01 69.61 1,045,599 -0.26(-0.38%)
Oct 20, 2020 69.19 71.06 68.53 69.87 929,827 +1.47(+2.15%)
Oct 19, 2020 69.89 70.44 68.24 68.40 822,559 -1.20(-1.72%)
Oct 16, 2020 69.33 70.05 68.76 69.60 731,271 +0.11(+0.16%)
Oct 15, 2020 67.30 69.61 66.80 69.49 959,820 +1.35(+1.98%)
Oct 14, 2020 67.18 68.31 66.77 68.14 927,882 +1.48(+2.22%)
Oct 13, 2020 67.09 67.80 65.67 66.66 863,337 -0.52(-0.77%)
Oct 12, 2020 66.66 68.93 66.44 67.18 1,406,733 +0.90(+1.36%)
Oct 09, 2020 66.11 66.56 65.35 66.27 688,286 +0.55(+0.83%)
Oct 08, 2020 65.01 66.04 64.60 65.73 829,861 +1.05(+1.62%)
Oct 07, 2020 63.61 64.79 62.94 64.68 994,136 +2.08(+3.33%)
Oct 06, 2020 62.64 64.92 61.84 62.60 1,441,753 +0.60(+0.97%)
Oct 05, 2020 60.94 62.36 60.13 62.00 791,944 +1.49(+2.46%)
Oct 02, 2020 58.84 61.03 58.38 60.51 842,607 +0.22(+0.36%)
Oct 01, 2020 57.84 60.33 57.58 60.29 977,715 +3.01(+5.26%)
Sep 30, 2020 57.15 58.66 56.97 57.28 1,040,659 +0.44(+0.78%)
Sep 29, 2020 58.43 58.44 56.15 56.83 557,812 -1.59(-2.73%)
Sep 28, 2020 57.59 58.44 56.70 58.43 599,134 +1.89(+3.35%)
Sep 25, 2020 57.41 58.22 56.25 56.53 832,949 -0.91(-1.59%)
Sep 24, 2020 57.43 58.99 56.73 57.45 1,357,111 -0.02(-0.03%)
Sep 23, 2020 59.77 59.82 57.45 57.46 1,330,177 -2.22(-3.73%)
Sep 22, 2020 57.95 59.78 56.58 59.69 907,576 +2.15(+3.73%)
Sep 21, 2020 57.25 57.84 56.01 57.54 724,254 -1.18(-2.01%)
Sep 18, 2020 59.92 60.67 58.37 58.72 1,288,481 -0.54(-0.91%)
Sep 17, 2020 59.03 60.80 58.76 59.25 642,746 -1.43(-2.36%)
Sep 16, 2020 61.99 62.11 60.15 60.69 780,136 -1.44(-2.32%)
Sep 15, 2020 61.45 62.72 60.60 62.13 606,639 +1.07(+1.76%)
Sep 14, 2020 59.63 61.38 59.63 61.05 575,952 +2.02(+3.42%)
Sep 11, 2020 60.02 60.57 57.76 59.04 791,981 -0.60(-1.01%)
Sep 10, 2020 61.20 62.30 59.57 59.64 894,569 -1.38(-2.27%)
Sep 09, 2020 60.01 61.87 59.53 61.03 741,036 +1.07(+1.79%)
Sep 08, 2020 59.40 61.72 59.06 59.95 737,052 -0.58(-0.97%)
Sep 04, 2020 62.17 62.71 60.34 60.54 749,951 -1.06(-1.71%)
Sep 03, 2020 60.95 62.15 60.28 61.59 1,033,924 +0.75(+1.24%)
Sep 02, 2020 60.99 61.27 59.95 60.84 885,978 +0.30(+0.49%)
Sep 01, 2020 58.93 60.78 58.09 60.54 881,031 +1.19(+2.01%)
Aug 31, 2020 60.62 60.62 59.14 59.35 722,232 -1.47(-2.42%)
Aug 28, 2020 59.74 61.68 59.39 60.82 815,118 +1.79(+3.03%)
Aug 27, 2020 57.75 60.06 57.75 59.03 781,348 +1.12(+1.94%)
Aug 26, 2020 59.43 59.43 57.78 57.91 1,068,549 -1.38(-2.34%)
Aug 25, 2020 59.37 59.57 58.54 59.29 535,045 +0.52(+0.88%)
Aug 24, 2020 58.53 58.77 57.29 58.77 664,130 +0.77(+1.33%)
Aug 21, 2020 57.49 58.34 57.25 58.00 586,290 +0.45(+0.79%)
Aug 20, 2020 56.59 57.85 56.13 57.55 582,223 +0.49(+0.86%)
Aug 19, 2020 57.73 57.73 56.84 57.06 513,472 -0.65(-1.13%)
Aug 18, 2020 58.07 58.18 57.01 57.71 536,033 -0.17(-0.29%)
Aug 17, 2020 57.94 58.18 56.93 57.88 647,708 +0.18(+0.31%)
Aug 14, 2020 57.35 58.32 57.10 57.70 662,177 +0.02(+0.03%)
Aug 13, 2020 57.45 58.48 57.44 57.68 686,977 -0.13(-0.23%)
Aug 12, 2020 58.33 58.78 57.29 57.81 718,951 +0.20(+0.34%)
Aug 11, 2020 57.73 59.55 56.30 57.62 1,499,377 +0.88(+1.54%)
Aug 10, 2020 57.03 57.81 56.09 56.74 925,972 -0.23(-0.40%)
Aug 07, 2020 56.44 57.90 56.11 56.97 756,850 +0.44(+0.78%)
Aug 06, 2020 55.14 56.97 54.81 56.52 1,185,310 +0.92(+1.65%)
Aug 05, 2020 56.44 57.24 55.09 55.60 1,599,025 -0.63(-1.11%)
Aug 04, 2020 57.12 57.83 54.36 56.23 3,555,961 +2.20(+4.08%)
Aug 03, 2020 52.95 54.26 52.05 54.03 2,172,772 +1.08(+2.05%)
Jul 31, 2020 52.84 53.67 51.91 52.94 1,338,577 +0.02(+0.04%)
Jul 30, 2020 52.17 53.27 51.44 52.92 828,778 -0.33(-0.62%)
Jul 29, 2020 50.10 53.32 49.73 53.25 1,790,193 +3.73(+7.53%)
Jul 28, 2020 49.58 50.03 49.12 49.52 881,038 +0.03(+0.06%)
Jul 27, 2020 50.28 50.68 48.64 49.49 1,011,965 -0.78(-1.56%)
Jul 24, 2020 48.25 51.07 48.12 50.28 1,598,820 +1.67(+3.43%)
Jul 23, 2020 47.84 48.91 47.46 48.61 823,760 +0.52(+1.08%)
Jul 22, 2020 47.31 49.17 47.26 48.09 1,304,914 +0.33(+0.69%)
Jul 21, 2020 48.91 49.34 47.55 47.76 975,268 -0.53(-1.09%)
Jul 20, 2020 48.62 49.06 47.18 48.29 792,874 -0.85(-1.73%)
Jul 17, 2020 48.90 49.61 48.49 49.14 833,586 +0.10(+0.21%)
Jul 16, 2020 50.69 50.86 48.82 49.03 1,160,657 -2.28(-4.44%)
Jul 15, 2020 50.12 51.46 49.50 51.31 1,695,981 +4.10(+8.68%)
Jul 14, 2020 46.83 47.31 46.07 47.21 904,032 +0.79(+1.71%)
Jul 13, 2020 47.49 48.74 46.26 46.42 1,000,577 -0.25(-0.55%)
Jul 10, 2020 45.56 46.92 45.24 46.68 869,565 +0.91(+2.00%)
Jul 09, 2020 46.97 47.65 44.13 45.76 1,691,140 -0.46(-1.00%)
Jul 08, 2020 46.15 46.89 45.66 46.22 1,218,636 +0.05(+0.10%)
Jul 07, 2020 47.86 48.02 45.84 46.18 1,195,206 -2.53(-5.18%)
Jul 06, 2020 48.18 49.01 47.30 48.70 1,283,346 +1.36(+2.87%)
Jul 02, 2020 49.76 49.76 47.20 47.35 1,383,897 -1.22(-2.52%)
Jul 01, 2020 48.95 49.86 47.75 48.57 1,863,370 -0.96(-1.94%)
Jun 30, 2020 50.30 50.51 48.65 49.53 1,812,875 +2.58(+5.50%)
Jun 29, 2020 47.75 50.45 46.95 46.95 1,627,705 +0.00(+0.00%)
Jun 26, 2020 48.88 49.29 45.96 46.95 2,446,522 -2.57(-5.19%)
Jun 25, 2020 48.17 50.01 47.75 49.52 1,936,530 +0.76(+1.57%)
Jun 24, 2020 51.12 51.12 48.13 48.76 1,512,211 -2.56(-4.99%)
Jun 23, 2020 49.72 51.63 48.81 51.32 1,894,353 +2.70(+5.56%)
Jun 22, 2020 47.44 48.66 46.76 48.62 1,226,666 +0.66(+1.39%)
Jun 19, 2020 50.78 51.09 47.29 47.95 1,556,685 -2.19(-4.37%)
Jun 18, 2020 48.99 50.52 48.15 50.14 1,325,490 +0.51(+1.03%)
Jun 17, 2020 51.26 51.40 49.34 49.63 1,447,390 -1.92(-3.73%)
Jun 16, 2020 53.23 54.55 50.95 51.56 2,079,399 +0.79(+1.56%)
Jun 15, 2020 46.61 50.94 46.18 50.77 994,886 +1.71(+3.50%)
Jun 12, 2020 48.99 50.39 46.53 49.05 1,438,769 +1.99(+4.22%)
Jun 11, 2020 48.39 49.11 46.77 47.06 1,453,396 -4.66(-9.02%)
Jun 10, 2020 53.48 53.49 51.08 51.73 1,500,060 -1.95(-3.63%)
Jun 09, 2020 55.99 56.37 53.53 53.68 1,558,698 -3.60(-6.28%)
Jun 08, 2020 58.75 59.17 56.49 57.28 1,469,880 -0.38(-0.65%)
Jun 05, 2020 56.53 59.30 56.30 57.65 1,991,415 +2.46(+4.46%)
Jun 04, 2020 54.15 55.83 53.43 55.19 1,626,992 +0.57(+1.03%)
Jun 03, 2020 51.67 55.25 51.17 54.63 2,056,439 +4.12(+8.15%)
Jun 02, 2020 49.99 50.63 49.24 50.51 1,128,542 +0.59(+1.19%)
Jun 01, 2020 49.04 50.73 48.59 49.92 1,385,525 +1.06(+2.18%)
May 29, 2020 48.98 49.77 48.05 48.85 1,360,759 -0.15(-0.31%)
May 28, 2020 52.72 52.78 48.68 49.00 1,260,155 -2.77(-5.35%)
May 27, 2020 50.06 52.11 49.33 51.77 1,832,621 +3.68(+7.66%)
May 26, 2020 49.47 49.70 47.94 48.09 1,010,691 +0.65(+1.37%)
May 22, 2020 47.75 48.06 46.86 47.44 1,286,995 -0.09(-0.20%)
May 21, 2020 46.79 47.66 45.88 47.53 1,127,534 +0.46(+0.98%)
May 20, 2020 46.43 47.58 46.20 47.07 1,119,232 +1.67(+3.67%)
May 19, 2020 45.65 46.95 44.28 45.40 1,047,210 -0.36(-0.78%)
May 18, 2020 45.19 46.70 44.96 45.76 1,992,422 +2.91(+6.79%)
May 15, 2020 40.88 42.92 40.88 42.85 968,377 +1.45(+3.50%)
May 14, 2020 39.81 42.10 39.27 41.40 1,398,147 -0.07(-0.16%)
May 13, 2020 42.89 43.33 39.88 41.47 1,738,004 -1.92(-4.43%)
May 12, 2020 46.19 46.35 43.37 43.39 1,689,234 -2.36(-5.15%)
May 11, 2020 44.18 46.21 43.58 45.74 2,520,538 +0.91(+2.04%)
May 08, 2020 44.46 45.46 44.09 44.83 1,702,090 +1.55(+3.57%)
May 07, 2020 42.56 43.97 42.56 43.28 1,648,521 +1.50(+3.59%)
May 06, 2020 41.87 42.62 40.67 41.79 1,721,703 +0.65(+1.58%)
May 05, 2020 41.93 46.17 40.94 41.14 3,820,901 -2.51(-5.74%)
May 04, 2020 40.99 43.79 40.34 43.64 2,835,918 +1.38(+3.25%)
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.