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 (%)
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%)
May 01, 2020 42.71 42.96 41.22 42.27 2,209,523 -2.10(-4.74%)
Apr 30, 2020 45.99 46.66 44.20 44.37 1,723,727 -2.69(-5.71%)
Apr 29, 2020 49.29 50.12 46.76 47.05 3,495,525 +0.12(+0.26%)
Apr 28, 2020 48.47 49.90 46.06 46.93 2,487,367 -0.08(-0.18%)
Apr 27, 2020 43.88 47.21 43.60 47.02 1,499,377 +3.80(+8.79%)
Apr 24, 2020 43.93 44.60 42.79 43.22 1,840,066 -0.52(-1.18%)
Apr 23, 2020 44.25 45.10 42.41 43.74 1,968,886 +0.15(+0.35%)
Apr 22, 2020 43.43 45.11 42.64 43.59 1,864,246 +1.53(+3.63%)
Apr 21, 2020 39.59 42.36 39.59 42.06 2,379,724 +1.10(+2.69%)
Apr 20, 2020 42.35 44.55 40.83 40.96 2,364,141 -2.85(-6.50%)
Apr 17, 2020 41.38 44.22 41.35 43.80 1,853,014 +4.13(+10.40%)
Apr 16, 2020 39.08 39.84 37.52 39.68 2,004,118 +0.57(+1.47%)
Apr 15, 2020 39.40 40.69 38.83 39.10 1,699,612 -2.30(-5.55%)
Apr 14, 2020 43.15 44.14 41.36 41.40 1,217,895 -0.19(-0.45%)
Apr 13, 2020 44.28 45.43 41.34 41.59 1,649,851 -2.68(-6.05%)
Apr 09, 2020 44.39 46.82 43.18 44.26 2,159,533 +2.12(+5.03%)
Apr 08, 2020 40.00 43.91 39.03 42.14 1,943,508 +2.91(+7.42%)
Apr 07, 2020 43.85 45.23 38.22 39.23 2,380,333 -0.87(-2.16%)
Apr 06, 2020 37.20 40.45 35.23 40.10 2,590,527 +6.88(+20.70%)
Apr 03, 2020 32.73 33.45 31.29 33.22 2,759,834 +0.74(+2.29%)
Apr 02, 2020 33.46 35.84 31.95 32.48 2,237,271 -1.65(-4.83%)
Apr 01, 2020 37.00 37.34 33.45 34.13 2,096,234 -4.79(-12.30%)
Mar 31, 2020 39.98 40.89 38.44 38.91 1,557,552 -0.87(-2.18%)
Mar 30, 2020 38.87 40.81 37.72 39.78 972,405 +0.31(+0.79%)
Mar 27, 2020 40.04 41.50 38.38 39.47 1,724,909 -2.31(-5.53%)
Mar 26, 2020 42.80 44.69 41.06 41.78 1,900,636 -0.63(-1.49%)
Mar 25, 2020 43.16 47.70 40.78 42.41 3,191,567 -0.80(-1.85%)
Mar 24, 2020 40.38 44.52 40.38 43.21 3,234,470 +6.13(+16.54%)
Mar 23, 2020 33.01 37.37 31.21 37.08 3,107,388 +3.30(+9.76%)
Mar 20, 2020 33.98 37.34 32.98 33.78 3,872,131 +1.08(+3.31%)
Mar 19, 2020 28.18 33.35 25.96 32.69 2,568,266 +4.04(+14.11%)
Mar 18, 2020 30.30 32.79 23.70 28.65 2,697,734 -4.44(-13.41%)
Mar 17, 2020 35.74 36.43 31.35 33.09 3,352,837 -2.17(-6.15%)
Mar 16, 2020 36.03 37.17 33.19 35.26 2,642,819 -6.37(-15.30%)
Mar 13, 2020 40.98 42.66 38.65 41.63 2,501,501 +3.26(+8.50%)
Mar 12, 2020 35.40 39.46 32.07 38.37 3,320,117 -1.25(-3.16%)
Mar 11, 2020 44.77 45.31 39.08 39.62 2,021,699 -7.10(-15.20%)
Mar 10, 2020 46.30 47.03 43.75 46.72 2,156,248 +1.80(+4.01%)
Mar 09, 2020 46.59 48.19 44.19 44.92 1,820,445 -5.47(-10.86%)
Mar 06, 2020 47.43 50.58 46.50 50.39 1,682,112 +1.75(+3.59%)
Mar 05, 2020 52.99 53.70 48.07 48.65 2,506,330 -5.59(-10.31%)
Mar 04, 2020 54.26 54.63 52.07 54.24 1,585,036 +0.80(+1.51%)
Mar 03, 2020 55.39 56.83 53.36 53.43 1,347,212 -1.95(-3.53%)
Mar 02, 2020 53.42 55.48 52.44 55.39 1,867,184 +2.81(+5.35%)
Feb 28, 2020 53.04 53.89 51.51 52.57 2,703,570 -1.65(-3.04%)
Feb 27, 2020 58.76 59.02 54.20 54.22 2,265,300 -5.65(-9.43%)
Feb 26, 2020 62.08 62.88 59.70 59.87 1,603,354 -1.99(-3.22%)
Feb 25, 2020 64.57 65.16 61.72 61.86 1,365,355 -2.36(-3.67%)
Feb 24, 2020 64.65 66.09 64.18 64.22 1,439,416 -2.67(-3.99%)
Feb 21, 2020 67.05 67.79 64.37 66.88 3,198,044 +4.83(+7.79%)
Feb 20, 2020 60.55 62.27 60.55 62.05 1,649,939 +1.26(+2.08%)
Feb 19, 2020 60.48 61.06 60.25 60.78 852,724 +0.54(+0.90%)
Feb 18, 2020 59.70 60.30 59.45 60.24 796,508 +0.28(+0.47%)
Feb 14, 2020 59.37 60.01 59.08 59.96 664,503 +0.65(+1.10%)
Feb 13, 2020 59.70 59.84 59.02 59.31 648,322 -0.79(-1.31%)
Feb 12, 2020 60.26 60.51 59.73 60.09 822,144 +0.20(+0.33%)
Feb 11, 2020 59.67 60.04 59.14 59.90 635,706 +0.39(+0.66%)
Feb 10, 2020 59.34 59.84 59.01 59.50 421,124 +0.05(+0.08%)
Feb 07, 2020 59.45 59.72 59.10 59.46 594,781 -0.13(-0.22%)
Feb 06, 2020 59.49 59.85 59.06 59.59 384,490 +0.11(+0.19%)
Feb 05, 2020 59.51 59.77 58.90 59.47 576,538 +0.36(+0.60%)
Feb 04, 2020 60.27 60.41 59.11 59.12 1,049,014 +0.42(+0.72%)
Feb 03, 2020 58.80 58.94 58.14 58.70 1,179,808 +0.25(+0.43%)
Jan 31, 2020 58.37 59.46 57.96 58.45 1,030,119 -0.44(-0.75%)
Jan 30, 2020 58.91 59.72 58.03 58.89 902,694 -0.46(-0.77%)
Jan 29, 2020 58.92 59.63 58.26 59.34 869,153 +0.34(+0.57%)
Jan 28, 2020 58.83 59.90 58.27 59.01 1,676,487 +0.79(+1.37%)
Jan 27, 2020 57.36 58.36 57.16 58.21 1,576,991 +0.11(+0.19%)
Jan 24, 2020 57.23 58.20 56.98 58.10 1,160,689 +0.85(+1.49%)
Jan 23, 2020 55.43 57.28 55.26 57.25 1,212,297 +1.56(+2.80%)
Jan 22, 2020 54.66 56.02 54.57 55.69 1,041,559 +1.20(+2.20%)
Jan 21, 2020 53.80 54.65 53.28 54.49 1,468,502 +0.44(+0.81%)
Jan 17, 2020 53.42 54.15 52.98 54.05 1,041,027 +0.89(+1.67%)
Jan 16, 2020 52.53 53.33 52.09 53.16 859,029 +0.79(+1.50%)
Jan 15, 2020 52.94 53.18 52.18 52.38 817,831 -0.65(-1.22%)
Jan 14, 2020 53.39 53.56 52.89 53.02 1,162,928 -0.49(-0.91%)
Jan 13, 2020 53.62 54.09 53.27 53.51 1,424,135 +1.17(+2.23%)
Jan 10, 2020 52.34 52.77 51.88 52.34 1,406,429 +0.11(+0.21%)
Jan 09, 2020 52.31 52.48 51.76 52.23 1,058,922 +0.05(+0.09%)
Jan 08, 2020 52.27 52.53 51.72 52.18 706,659 -0.17(-0.32%)
Jan 07, 2020 52.27 52.74 51.97 52.35 1,042,831 -0.08(-0.16%)
Jan 06, 2020 52.06 52.47 51.60 52.43 662,352 +0.00(+0.00%)
Jan 03, 2020 52.02 52.63 51.84 52.43 616,810 -0.16(-0.30%)
Jan 02, 2020 52.97 53.19 52.16 52.59 1,050,467 -0.07(-0.14%)
Dec 31, 2019 52.92 53.58 52.37 52.67 946,602 -0.25(-0.48%)
Dec 30, 2019 51.47 52.98 51.35 52.92 1,429,385 +1.45(+2.82%)
Dec 27, 2019 52.33 52.52 51.31 51.47 683,645 -0.68(-1.31%)
Dec 26, 2019 52.15 52.40 51.84 52.15 677,776 -0.11(-0.21%)
Dec 24, 2019 53.06 53.14 52.10 52.26 202,751 -0.56(-1.06%)
Dec 23, 2019 52.74 52.91 52.07 52.83 641,865 +0.40(+0.77%)
Dec 20, 2019 52.06 52.92 51.68 52.42 1,102,088 +0.63(+1.21%)
Dec 19, 2019 52.18 52.18 51.39 51.80 741,992 -0.54(-1.04%)
Dec 18, 2019 52.71 52.71 51.86 52.34 552,004 -0.20(-0.37%)
Dec 17, 2019 52.62 52.62 52.05 52.54 431,797 +0.06(+0.11%)
Dec 16, 2019 53.25 53.25 52.43 52.48 418,302 -0.54(-1.02%)
Dec 13, 2019 53.06 53.30 52.50 53.02 525,058 -0.08(-0.16%)
Dec 12, 2019 52.84 53.56 51.67 53.11 940,703 -0.42(-0.79%)
Dec 11, 2019 53.15 53.57 52.37 53.53 861,121 +0.55(+1.04%)
Dec 10, 2019 52.40 53.02 52.21 52.98 1,023,782 +0.50(+0.94%)
Dec 09, 2019 53.15 53.29 52.37 52.48 943,132 -0.68(-1.28%)
Dec 06, 2019 52.95 53.39 52.04 53.16 550,657 +0.75(+1.44%)
Dec 05, 2019 52.89 53.02 52.21 52.41 611,592 -0.53(-1.00%)
Dec 04, 2019 53.40 53.65 52.87 52.94 451,417 -0.43(-0.80%)
Dec 03, 2019 53.97 54.00 53.03 53.36 421,309 -1.15(-2.12%)
Dec 02, 2019 53.95 54.69 53.70 54.52 487,863 +0.66(+1.23%)
Nov 29, 2019 53.89 54.57 53.75 53.86 304,355 -0.17(-0.31%)
Nov 27, 2019 54.02 54.27 53.54 54.02 403,800 +0.23(+0.43%)
Nov 26, 2019 54.33 54.82 53.69 53.79 466,320 -0.75(-1.38%)
Nov 25, 2019 54.17 54.71 53.89 54.54 434,593 +0.73(+1.37%)
Nov 22, 2019 53.82 54.58 53.67 53.81 694,288 +0.16(+0.29%)
Nov 21, 2019 53.71 54.41 53.53 53.65 569,064 +0.26(+0.49%)
Nov 20, 2019 53.38 53.64 52.87 53.39 460,306 -0.22(-0.42%)
Nov 19, 2019 54.98 54.98 53.42 53.61 701,777 -1.13(-2.07%)
Nov 18, 2019 53.61 55.19 53.21 54.75 772,341 +1.12(+2.08%)
Nov 15, 2019 52.97 53.69 52.27 53.63 870,064 +0.65(+1.23%)
Nov 14, 2019 52.94 53.11 51.72 52.98 900,342 +0.08(+0.16%)
Nov 13, 2019 53.13 53.29 52.43 52.90 1,156,789 -0.58(-1.08%)
Nov 12, 2019 54.30 54.43 52.91 53.48 785,482 -0.88(-1.63%)
Nov 11, 2019 54.65 54.84 54.06 54.36 297,009 -0.35(-0.65%)
Nov 08, 2019 54.18 54.73 53.79 54.71 419,389 +0.59(+1.08%)
Nov 07, 2019 55.17 55.40 53.84 54.13 1,184,323 -0.63(-1.16%)
Nov 06, 2019 55.22 55.38 54.24 54.76 862,498 -0.51(-0.93%)
Nov 05, 2019 55.28 56.27 54.85 55.27 927,712 -0.22(-0.40%)
Nov 04, 2019 53.87 55.61 53.50 55.49 867,657 +1.68(+3.13%)
Nov 01, 2019 52.68 54.21 52.46 53.81 909,412 +1.26(+2.39%)
Oct 31, 2019 52.25 53.07 51.96 52.55 844,674 -0.15(-0.28%)
Oct 30, 2019 55.60 55.71 52.27 52.70 2,146,155 -3.40(-6.05%)
Oct 29, 2019 54.71 56.96 52.33 56.10 5,574,783 +9.43(+20.21%)
Oct 28, 2019 46.69 47.13 46.20 46.67 1,491,511 +0.38(+0.82%)
Oct 25, 2019 45.00 46.54 44.97 46.28 1,259,351 +1.30(+2.89%)
Oct 24, 2019 45.78 45.94 44.95 44.98 522,042 -0.48(-1.06%)
Oct 23, 2019 45.22 46.02 45.02 45.47 909,905 +0.21(+0.47%)
Oct 22, 2019 45.50 45.62 44.83 45.25 713,865 -0.36(-0.80%)
Oct 21, 2019 45.43 46.19 45.19 45.62 832,427 +0.37(+0.82%)
Oct 18, 2019 44.65 45.49 44.20 45.24 822,652 +0.46(+1.02%)
Oct 17, 2019 45.71 45.80 44.71 44.79 878,450 -0.55(-1.22%)
Oct 16, 2019 45.93 46.12 45.22 45.34 452,334 -0.65(-1.41%)
Oct 15, 2019 45.19 46.01 44.85 45.99 1,064,059 +0.80(+1.77%)
Oct 14, 2019 46.78 46.86 45.12 45.19 896,432 -1.89(-4.01%)
Oct 11, 2019 46.45 47.44 46.44 47.08 812,009 +1.13(+2.45%)
Oct 10, 2019 45.98 46.49 45.67 45.95 603,187 -0.01(-0.02%)
Oct 09, 2019 47.07 47.07 45.90 45.96 566,251 -0.77(-1.65%)
Oct 08, 2019 46.55 47.13 46.31 46.73 622,075 -0.21(-0.46%)
Oct 07, 2019 45.96 47.07 45.76 46.95 878,260 +1.05(+2.29%)
Oct 04, 2019 46.43 46.88 45.84 45.89 954,350 -1.65(-3.46%)
Oct 03, 2019 47.52 47.99 46.74 47.54 670,656 -0.18(-0.37%)
Oct 02, 2019 47.75 48.41 46.97 47.72 756,037 -0.42(-0.87%)
Oct 01, 2019 48.96 49.23 47.93 48.14 784,875 -0.72(-1.47%)
Sep 30, 2019 48.60 49.13 48.41 48.85 660,868 +0.27(+0.56%)
Sep 27, 2019 47.87 48.82 47.87 48.58 629,245 +0.68(+1.43%)
Sep 26, 2019 48.54 48.69 47.89 47.90 798,297 -0.64(-1.31%)
Sep 25, 2019 48.13 48.76 48.05 48.54 621,454 +0.55(+1.14%)
Sep 24, 2019 48.98 49.22 47.77 47.99 639,313 -0.86(-1.75%)
Sep 23, 2019 47.76 49.11 47.76 48.84 1,041,388 +0.90(+1.88%)
Sep 20, 2019 48.18 48.65 47.73 47.94 1,660,142 -0.36(-0.75%)
Sep 19, 2019 49.39 49.62 48.26 48.30 1,156,236 -1.49(-2.99%)
Sep 18, 2019 50.55 50.69 49.52 49.79 940,616 -0.75(-1.49%)
Sep 17, 2019 50.38 50.80 49.72 50.55 934,484 +0.12(+0.24%)
Sep 16, 2019 50.06 51.21 49.59 50.42 651,642 -0.05(-0.09%)
Sep 13, 2019 49.71 50.75 49.38 50.47 654,832 +0.88(+1.78%)
Sep 12, 2019 50.09 50.09 49.06 49.59 930,085 -0.51(-1.02%)
Sep 11, 2019 50.25 50.45 49.47 50.10 711,011 -0.07(-0.13%)
Sep 10, 2019 49.27 50.19 48.78 50.16 601,226 +0.81(+1.64%)
Sep 09, 2019 48.88 49.49 48.38 49.35 903,664 +0.45(+0.93%)
Sep 06, 2019 48.78 49.96 48.66 48.90 750,109 +0.27(+0.55%)
Sep 05, 2019 47.76 49.17 47.52 48.63 657,431 +1.24(+2.62%)
Sep 04, 2019 48.52 48.63 47.23 47.39 1,269,975 -0.90(-1.86%)
Sep 03, 2019 47.45 48.56 47.16 48.29 927,830 +0.69(+1.46%)
Aug 30, 2019 47.24 47.71 47.18 47.60 597,233 +0.55(+1.16%)
Aug 29, 2019 47.53 47.88 46.88 47.05 874,937 -0.21(-0.45%)
Aug 28, 2019 46.83 47.49 46.27 47.26 649,824 +0.26(+0.55%)
Aug 27, 2019 47.50 47.72 46.94 47.01 801,054 -0.01(-0.02%)
Aug 26, 2019 45.67 47.08 45.67 47.01 1,920,674 +1.75(+3.86%)
Aug 23, 2019 45.45 46.21 45.05 45.27 1,581,197 -0.22(-0.49%)
Aug 22, 2019 45.65 45.88 44.99 45.49 872,817 -0.27(-0.59%)
Aug 21, 2019 46.47 46.75 45.63 45.76 1,227,994 -0.54(-1.16%)
Aug 20, 2019 47.55 47.59 45.90 46.29 1,179,038 -1.33(-2.80%)
Aug 19, 2019 47.90 48.10 47.24 47.62 672,481 +0.06(+0.14%)
Aug 16, 2019 46.39 48.05 46.39 47.56 923,311 +1.24(+2.68%)
Aug 15, 2019 47.26 47.26 46.03 46.32 974,147 -0.65(-1.38%)
Aug 14, 2019 48.61 48.73 46.95 46.97 1,071,188 -2.13(-4.33%)
Aug 13, 2019 49.86 50.69 48.93 49.10 993,961 -0.50(-1.01%)
Aug 12, 2019 50.19 50.69 49.22 49.59 669,156 -0.77(-1.52%)
Aug 09, 2019 50.20 51.10 50.15 50.36 756,596 +0.04(+0.07%)
Aug 08, 2019 49.66 50.42 49.30 50.33 817,047 +1.07(+2.18%)
Aug 07, 2019 50.21 50.57 48.78 49.25 1,172,592 -1.29(-2.56%)
Aug 06, 2019 51.38 51.49 50.48 50.55 966,501 -0.81(-1.58%)
Aug 05, 2019 52.38 52.60 50.71 51.36 1,330,093 -1.27(-2.41%)
Aug 02, 2019 51.43 52.84 51.37 52.63 1,160,625 +1.17(+2.26%)
Aug 01, 2019 50.83 51.56 50.60 51.46 916,805 +0.38(+0.74%)
Jul 31, 2019 51.90 52.03 50.71 51.08 1,169,613 -0.90(-1.73%)
Jul 30, 2019 54.33 55.91 51.56 51.98 2,301,330 -0.39(-0.74%)
Jul 29, 2019 51.95 52.63 51.52 52.37 1,986,279 +0.67(+1.29%)
Jul 26, 2019 51.30 52.07 50.83 51.70 1,404,103 +1.36(+2.70%)
Jul 25, 2019 50.38 50.69 49.85 50.34 1,039,661 +0.17(+0.33%)
Jul 24, 2019 50.38 50.85 49.96 50.18 818,405 -0.26(-0.51%)
Jul 23, 2019 50.57 50.87 50.10 50.44 1,302,116 +0.06(+0.11%)
Jul 22, 2019 49.88 50.43 49.72 50.38 838,933 +0.41(+0.81%)
Jul 19, 2019 50.23 50.49 49.93 49.97 686,320 -0.33(-0.66%)
Jul 18, 2019 50.18 50.52 49.72 50.31 581,121 +0.12(+0.24%)
Jul 17, 2019 49.18 50.52 48.92 50.19 1,194,164 +0.95(+1.94%)
Jul 16, 2019 48.92 49.71 48.62 49.23 1,739,273 +0.31(+0.64%)
Jul 15, 2019 49.28 49.62 48.86 48.92 1,083,337 -0.60(-1.21%)
Jul 12, 2019 49.17 49.78 49.11 49.52 693,888 +0.45(+0.92%)
Jul 11, 2019 49.39 49.39 48.62 49.07 566,280 -0.27(-0.54%)
Jul 10, 2019 49.90 49.95 48.56 49.34 508,440 -0.58(-1.17%)
Jul 09, 2019 49.84 50.08 49.41 49.92 357,108 +1.36(+2.80%)
Jul 08, 2019 50.36 50.71 48.56 48.56 604,069 -1.90(-3.76%)
Jul 05, 2019 49.47 50.65 49.34 50.45 663,724 +0.73(+1.47%)
Jul 03, 2019 48.68 49.75 48.55 49.72 675,292 +1.09(+2.24%)
Jul 02, 2019 49.07 49.20 48.42 48.63 1,269,418 -0.51(-1.04%)
Jul 01, 2019 49.78 50.19 48.67 49.14 843,934 -0.50(-1.01%)
Jun 28, 2019 50.21 50.30 49.29 49.64 1,604,983 -0.69(-1.38%)
Jun 27, 2019 49.25 50.35 49.17 50.33 807,847 +1.27(+2.58%)
Jun 26, 2019 49.11 49.29 48.59 49.07 1,010,048 -0.05(-0.09%)
Jun 25, 2019 48.58 49.41 48.21 49.11 1,011,251 +0.76(+1.57%)
Jun 24, 2019 48.71 49.10 48.16 48.36 747,489 -0.09(-0.19%)
Jun 21, 2019 48.80 49.43 47.65 48.45 1,688,124 -0.58(-1.19%)
Jun 20, 2019 48.43 49.23 47.41 49.03 1,191,316 +0.48(+0.99%)
Jun 19, 2019 49.29 49.53 48.04 48.55 1,566,633 -0.79(-1.59%)
Jun 18, 2019 49.70 50.45 49.26 49.34 655,606 -0.12(-0.24%)
Jun 17, 2019 50.12 50.30 49.26 49.46 1,476,324 -0.66(-1.31%)
Jun 14, 2019 50.16 50.99 50.10 50.11 702,538 +0.06(+0.11%)
Jun 13, 2019 49.76 50.36 49.61 50.06 922,832 +0.31(+0.61%)
Jun 12, 2019 50.26 50.68 49.44 49.75 1,155,530 -0.50(-0.99%)
Jun 11, 2019 51.23 51.51 50.11 50.25 865,059 -0.67(-1.31%)
Jun 10, 2019 51.23 51.84 50.56 50.92 881,992 -0.12(-0.23%)
Jun 07, 2019 51.54 52.09 50.93 51.04 781,264 -0.29(-0.56%)
Jun 06, 2019 50.30 51.65 50.21 51.32 815,048 +1.11(+2.22%)
Jun 05, 2019 51.47 51.53 49.99 50.21 1,000,186 -1.18(-2.29%)
Jun 04, 2019 50.92 52.18 50.81 51.39 1,522,349 +1.71(+3.44%)
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.