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 31, 2016 39.42 39.46 39.05 39.18 484,422 -0.31(-0.80%)
May 27, 2016 39.08 39.49 39.49 39.49 552,674 +0.57(+1.46%)
May 26, 2016 38.73 39.17 38.73 38.92 473,343 +0.25(+0.66%)
May 25, 2016 38.70 39.03 38.38 38.67 528,014 -0.01(-0.02%)
May 24, 2016 38.29 38.86 38.04 38.68 917,609 +0.74(+1.96%)
May 23, 2016 38.61 38.74 37.90 37.94 679,402 -0.54(-1.41%)
May 20, 2016 38.40 38.69 38.24 38.48 661,296 +0.28(+0.73%)
May 19, 2016 37.55 38.32 37.52 38.20 734,092 +0.41(+1.09%)
May 18, 2016 38.44 38.55 37.49 37.79 1,047,727 -0.79(-2.04%)
May 17, 2016 38.65 39.11 38.47 38.57 948,482 -0.29(-0.74%)
May 16, 2016 38.17 38.93 37.80 38.86 870,377 +0.61(+1.60%)
May 13, 2016 38.98 39.15 38.22 38.25 1,139,839 -0.68(-1.75%)
May 12, 2016 38.89 39.14 38.56 38.93 10,938,073 +0.14(+0.36%)
May 11, 2016 40.17 40.18 38.64 38.79 1,562,099 -0.66(-1.66%)
May 10, 2016 38.99 39.62 38.79 39.45 756,982 +0.45(+1.17%)
May 09, 2016 38.09 39.31 38.04 38.99 916,615 +1.00(+2.62%)
May 06, 2016 38.01 38.16 37.23 38.00 750,474 -0.13(-0.34%)
May 05, 2016 38.38 38.76 38.11 38.13 776,509 -0.17(-0.46%)
May 04, 2016 38.03 38.57 37.92 38.30 1,164,355 +0.14(+0.37%)
May 03, 2016 37.98 38.47 37.20 38.16 2,711,249 +1.39(+3.78%)
May 02, 2016 36.08 36.87 35.75 36.77 1,941,218 +1.17(+3.29%)
Apr 29, 2016 35.94 36.14 35.42 35.60 771,364 -0.32(-0.90%)
Apr 28, 2016 36.28 36.42 35.73 35.92 1,212,357 -0.66(-1.82%)
Apr 27, 2016 36.78 36.89 36.31 36.59 703,456 -0.52(-1.39%)
Apr 26, 2016 36.73 37.15 36.67 37.10 521,496 +0.18(+0.50%)
Apr 25, 2016 36.92 37.10 36.71 36.92 461,461 +0.08(+0.21%)
Apr 22, 2016 36.64 37.07 36.40 36.84 745,771 +0.24(+0.64%)
Apr 21, 2016 37.19 37.23 36.46 36.61 708,765 -0.46(-1.25%)
Apr 20, 2016 36.88 37.24 36.88 37.07 894,132 +0.00(+0.00%)
Apr 19, 2016 37.28 37.42 36.70 37.07 929,193 -0.50(-1.33%)
Apr 18, 2016 37.45 37.80 37.21 37.57 732,476 -0.40(-1.06%)
Apr 15, 2016 37.84 37.99 37.41 37.97 844,083 +0.17(+0.44%)
Apr 14, 2016 38.28 38.38 37.59 37.80 755,454 -0.47(-1.23%)
Apr 13, 2016 39.03 39.12 37.89 38.28 910,602 -0.54(-1.40%)
Apr 12, 2016 38.38 38.91 38.36 38.82 518,261 +0.34(+0.89%)
Apr 11, 2016 38.38 38.84 38.38 38.48 597,732 +0.12(+0.32%)
Apr 08, 2016 38.24 38.48 37.93 38.36 444,546 +0.23(+0.60%)
Apr 07, 2016 37.81 38.62 37.81 38.13 750,973 +0.17(+0.46%)
Apr 06, 2016 37.87 38.43 37.81 37.95 725,727 +0.19(+0.51%)
Apr 05, 2016 38.50 38.65 37.55 37.76 1,033,754 -0.71(-1.84%)
Apr 04, 2016 38.90 39.26 38.34 38.47 711,015 -0.40(-1.03%)
Apr 01, 2016 38.46 39.05 38.05 38.87 983,129 +0.77(+2.02%)
Mar 31, 2016 38.33 38.49 37.89 38.10 954,241 -0.35(-0.91%)
Mar 30, 2016 38.12 38.58 38.12 38.45 918,072 +0.33(+0.87%)
Mar 29, 2016 36.71 38.26 36.71 38.12 1,127,556 +1.44(+3.93%)
Mar 28, 2016 36.61 37.00 36.46 36.68 583,886 +0.32(+0.89%)
Mar 24, 2016 36.26 36.35 36.35 36.35 358,346 +0.04(+0.12%)
Mar 23, 2016 36.37 36.73 36.12 36.31 409,597 -0.26(-0.72%)
Mar 22, 2016 36.81 37.08 36.54 36.57 456,522 -0.51(-1.37%)
Mar 21, 2016 37.12 37.31 36.87 37.08 608,219 -0.05(-0.14%)
Mar 18, 2016 37.31 37.45 36.82 37.13 747,684 -0.03(-0.07%)
Mar 17, 2016 36.69 37.41 36.34 37.16 713,623 +0.41(+1.12%)
Mar 16, 2016 36.31 36.92 36.10 36.75 500,520 +0.25(+0.69%)
Mar 15, 2016 36.82 36.98 36.41 36.49 552,317 -0.46(-1.25%)
Mar 14, 2016 36.69 37.10 36.62 36.96 458,269 +0.08(+0.21%)
Mar 11, 2016 36.73 37.02 36.52 36.88 346,519 +0.32(+0.88%)
Mar 10, 2016 36.96 37.07 36.39 36.56 451,395 -0.14(-0.38%)
Mar 09, 2016 36.90 37.33 36.43 36.69 385,977 -0.07(-0.19%)
Mar 08, 2016 36.94 37.30 36.73 36.76 449,125 -0.47(-1.26%)
Mar 07, 2016 37.22 37.29 36.93 37.23 583,260 -0.03(-0.09%)
Mar 04, 2016 36.60 37.43 36.36 37.27 850,112 +0.51(+1.40%)
Mar 03, 2016 36.41 36.79 36.13 36.76 904,722 +0.30(+0.84%)
Mar 02, 2016 36.63 36.63 36.18 36.45 610,212 -0.28(-0.76%)
Mar 01, 2016 36.40 36.89 36.29 36.73 792,055 +0.43(+1.17%)
Feb 29, 2016 36.96 37.10 36.26 36.30 1,299,545 -0.37(-1.00%)
Feb 26, 2016 37.16 37.24 36.56 36.67 798,817 -0.38(-1.03%)
Feb 25, 2016 37.27 37.28 36.58 37.05 823,155 +0.16(+0.42%)
Feb 24, 2016 35.93 36.99 35.69 36.90 1,720,353 +0.64(+1.78%)
Feb 23, 2016 34.52 36.67 34.14 36.25 6,057,764 +4.09(+12.72%)
Feb 22, 2016 32.33 33.01 32.02 32.16 2,206,155 +0.17(+0.54%)
Feb 19, 2016 32.22 32.53 31.77 31.99 1,911,576 -0.17(-0.54%)
Feb 18, 2016 32.91 32.93 31.88 32.16 1,496,633 -0.77(-2.35%)
Feb 17, 2016 32.60 33.16 32.44 32.93 1,027,066 +0.57(+1.75%)
Feb 16, 2016 32.25 32.47 31.92 32.37 661,604 +0.64(+2.03%)
Feb 12, 2016 31.21 31.73 31.73 31.73 569,985 +0.54(+1.73%)
Feb 11, 2016 30.78 31.46 30.42 31.19 730,782 +0.14(+0.45%)
Feb 10, 2016 31.39 31.62 30.96 31.05 903,355 -0.35(-1.11%)
Feb 09, 2016 31.56 32.25 31.12 31.39 1,071,282 -0.42(-1.31%)
Feb 08, 2016 31.07 32.02 30.91 31.81 1,572,450 +0.46(+1.47%)
Feb 05, 2016 32.18 32.27 31.14 31.35 1,508,109 -0.83(-2.57%)
Feb 04, 2016 32.12 32.41 31.83 32.18 764,892 +0.02(+0.05%)
Feb 03, 2016 32.63 32.66 31.83 32.16 661,882 -0.35(-1.07%)
Feb 02, 2016 32.44 32.76 32.23 32.51 606,114 -0.20(-0.61%)
Feb 01, 2016 31.96 33.31 31.96 32.71 1,617,699 +0.65(+2.04%)
Jan 29, 2016 31.51 32.07 31.51 32.06 1,012,856 +0.57(+1.80%)
Jan 28, 2016 31.65 31.69 31.17 31.49 735,127 +0.31(+1.00%)
Jan 27, 2016 31.18 31.52 30.94 31.18 923,238 -0.01(-0.03%)
Jan 26, 2016 30.57 31.32 30.57 31.19 583,819 +0.71(+2.31%)
Jan 25, 2016 31.28 31.29 30.32 30.48 867,552 -0.52(-1.68%)
Jan 22, 2016 30.51 31.15 30.12 31.00 1,127,305 +0.82(+2.71%)
Jan 21, 2016 30.62 30.79 30.04 30.18 1,098,763 -0.38(-1.25%)
Jan 20, 2016 30.78 30.95 29.77 30.57 1,342,383 -0.57(-1.84%)
Jan 19, 2016 31.59 31.69 30.78 31.14 1,054,491 -0.30(-0.94%)
Jan 15, 2016 30.85 31.44 31.44 31.44 943,733 -0.11(-0.36%)
Jan 14, 2016 30.99 31.79 30.31 31.55 1,096,818 +0.70(+2.26%)
Jan 13, 2016 31.12 31.39 30.72 30.85 786,821 -0.25(-0.81%)
Jan 12, 2016 29.99 31.16 29.79 31.11 976,434 +1.24(+4.17%)
Jan 11, 2016 30.22 30.44 29.42 29.86 596,995 -0.28(-0.92%)
Jan 08, 2016 29.93 30.59 29.90 30.14 1,015,437 +0.10(+0.32%)
Jan 07, 2016 30.25 30.63 29.95 30.05 681,928 -0.64(-2.07%)
Jan 06, 2016 30.50 30.98 30.43 30.68 468,493 -0.27(-0.87%)
Jan 05, 2016 30.70 31.33 30.51 30.95 1,030,516 +0.25(+0.82%)
Jan 04, 2016 30.53 30.79 30.25 30.70 982,655 -0.44(-1.40%)
Dec 31, 2015 31.16 31.13 31.13 31.13 538,734 -0.05(-0.17%)
Dec 30, 2015 31.41 31.41 31.13 31.19 288,684 -0.20(-0.64%)
Dec 29, 2015 31.25 31.62 31.11 31.39 386,792 +0.20(+0.64%)
Dec 28, 2015 30.92 31.24 30.72 31.19 439,122 +0.09(+0.28%)
Dec 24, 2015 31.00 31.10 31.10 31.10 190,722 +0.00(+0.00%)
Dec 23, 2015 30.81 31.20 30.62 31.10 635,857 +0.36(+1.16%)
Dec 22, 2015 30.51 30.79 30.11 30.74 581,968 +0.27(+0.89%)
Dec 21, 2015 29.82 30.55 29.65 30.47 669,786 +0.77(+2.61%)
Dec 18, 2015 29.99 30.32 29.69 29.70 1,353,988 -0.34(-1.13%)
Dec 17, 2015 30.33 30.50 29.86 30.04 434,518 -0.18(-0.60%)
Dec 16, 2015 30.23 30.43 29.78 30.22 375,096 +0.07(+0.23%)
Dec 15, 2015 30.24 30.47 30.09 30.15 502,934 -0.07(-0.23%)
Dec 14, 2015 29.78 30.25 29.74 30.22 803,437 +0.42(+1.40%)
Dec 11, 2015 29.45 30.05 29.96 29.80 771,638 -0.16(-0.52%)
Dec 10, 2015 29.92 30.12 29.67 29.96 523,969 +0.02(+0.06%)
Dec 09, 2015 30.19 30.66 29.94 29.94 288,263 -0.31(-1.03%)
Dec 08, 2015 30.13 30.68 30.04 30.25 451,569 -0.23(-0.77%)
Dec 07, 2015 30.24 30.68 30.24 30.49 470,003 +0.23(+0.77%)
Dec 04, 2015 29.54 30.26 29.54 30.25 455,087 +0.72(+2.43%)
Dec 03, 2015 30.12 30.23 29.39 29.53 374,568 -0.55(-1.84%)
Dec 02, 2015 29.91 30.30 29.88 30.09 328,833 +0.13(+0.43%)
Dec 01, 2015 30.41 30.62 29.89 29.96 570,073 -0.36(-1.17%)
Nov 30, 2015 30.71 30.77 30.18 30.31 464,998 -0.42(-1.38%)
Nov 27, 2015 30.81 30.92 30.64 30.74 187,665 -0.10(-0.31%)
Nov 25, 2015 30.21 30.83 30.83 30.83 378,259 +0.67(+2.21%)
Nov 24, 2015 30.35 30.48 29.78 30.17 397,353 -0.29(-0.94%)
Nov 23, 2015 29.97 30.59 29.97 30.45 514,823 +0.29(+0.95%)
Nov 20, 2015 29.67 30.32 29.62 30.17 620,750 +0.66(+2.23%)
Nov 19, 2015 29.55 29.63 29.30 29.51 543,756 -0.03(-0.12%)
Nov 18, 2015 29.46 29.68 29.20 29.54 924,443 +0.10(+0.32%)
Nov 17, 2015 29.77 30.10 29.39 29.45 1,095,733 -0.24(-0.82%)
Nov 16, 2015 29.32 29.91 29.30 29.69 935,431 +0.32(+1.09%)
Nov 13, 2015 29.81 29.86 29.24 29.37 963,208 -0.19(-0.64%)
Nov 12, 2015 29.44 29.86 29.40 29.56 760,304 -0.10(-0.35%)
Nov 11, 2015 29.43 29.79 29.13 29.66 661,311 +0.33(+1.12%)
Nov 10, 2015 29.01 29.34 28.81 29.33 541,521 +0.32(+1.10%)
Nov 09, 2015 29.32 29.46 28.78 29.01 565,414 -0.24(-0.83%)
Nov 06, 2015 29.25 29.62 29.17 29.26 898,675 -0.14(-0.47%)
Nov 05, 2015 29.59 29.97 28.63 29.39 1,719,772 -0.76(-2.53%)
Nov 04, 2015 31.12 31.25 29.82 30.16 1,467,045 -1.02(-3.28%)
Nov 03, 2015 31.31 32.47 31.15 31.18 3,030,125 +0.86(+2.83%)
Nov 02, 2015 29.85 30.40 29.45 30.32 1,677,978 +0.57(+1.92%)
Oct 30, 2015 30.37 30.67 29.53 29.75 1,831,087 -0.68(-2.25%)
Oct 29, 2015 31.70 31.70 30.41 30.43 1,214,526 -1.65(-5.16%)
Oct 28, 2015 30.93 32.13 30.69 32.09 734,014 +1.14(+3.69%)
Oct 27, 2015 31.18 31.18 30.73 30.94 734,432 -0.15(-0.47%)
Oct 26, 2015 31.01 31.30 30.75 31.09 1,281,143 -0.10(-0.33%)
Oct 23, 2015 31.18 31.20 30.62 31.20 758,763 +0.39(+1.27%)
Oct 22, 2015 30.75 30.96 30.36 30.81 1,089,688 +0.36(+1.17%)
Oct 21, 2015 31.76 31.78 30.40 30.45 1,237,312 -1.29(-4.07%)
Oct 20, 2015 32.47 32.57 31.57 31.74 867,814 -0.92(-2.81%)
Oct 19, 2015 32.04 32.75 31.66 32.66 1,167,265 +1.12(+3.54%)
Oct 16, 2015 31.36 31.72 31.02 31.54 766,394 +0.29(+0.94%)
Oct 15, 2015 31.32 31.37 30.35 31.25 1,610,421 +0.08(+0.25%)
Oct 14, 2015 32.51 32.63 31.10 31.17 1,222,591 -1.32(-4.05%)
Oct 13, 2015 33.04 33.29 32.37 32.49 754,039 -0.54(-1.63%)
Oct 12, 2015 33.00 33.21 32.95 33.02 514,966 +0.06(+0.18%)
Oct 09, 2015 33.06 33.18 32.81 32.96 632,997 -0.11(-0.34%)
Oct 08, 2015 33.14 33.47 32.62 33.08 654,851 -0.16(-0.47%)
Oct 07, 2015 32.95 33.24 32.55 33.23 674,294 +0.15(+0.44%)
Oct 06, 2015 33.15 33.36 32.69 33.08 620,148 +0.01(+0.03%)
Oct 05, 2015 32.37 33.19 32.21 33.08 646,443 +0.90(+2.80%)
Oct 02, 2015 31.78 32.18 31.51 32.17 646,331 +0.22(+0.68%)
Oct 01, 2015 32.16 32.25 31.52 31.96 788,977 -0.26(-0.81%)
Sep 30, 2015 32.45 32.77 32.08 32.22 479,790 +0.10(+0.32%)
Sep 29, 2015 32.59 32.75 31.91 32.11 594,879 -0.10(-0.32%)
Sep 28, 2015 32.90 33.13 31.69 32.22 754,608 -0.80(-2.41%)
Sep 25, 2015 33.00 33.63 32.70 33.01 713,476 +0.19(+0.58%)
Sep 24, 2015 32.56 32.91 32.04 32.82 882,080 +0.16(+0.48%)
Sep 23, 2015 32.82 32.91 32.49 32.67 459,633 -0.02(-0.05%)
Sep 22, 2015 32.37 32.72 32.20 32.69 568,034 +0.07(+0.21%)
Sep 21, 2015 32.55 33.08 32.43 32.62 413,019 +0.16(+0.51%)
Sep 18, 2015 32.43 32.85 32.30 32.45 625,323 -0.38(-1.16%)
Sep 17, 2015 32.40 33.15 32.29 32.83 539,614 +0.43(+1.34%)
Sep 16, 2015 32.37 32.54 32.04 32.40 451,523 -0.02(-0.05%)
Sep 15, 2015 32.70 32.71 32.27 32.42 387,518 -0.29(-0.87%)
Sep 14, 2015 32.77 32.98 32.40 32.70 289,846 -0.08(-0.24%)
Sep 11, 2015 32.33 32.79 32.14 32.78 472,870 +0.82(+2.56%)
Sep 10, 2015 31.88 32.16 31.74 31.96 277,376 +0.06(+0.19%)
Sep 09, 2015 32.51 32.60 31.86 31.90 380,004 -0.37(-1.15%)
Sep 08, 2015 32.03 32.40 31.88 32.27 440,322 +0.64(+2.02%)
Sep 04, 2015 31.31 31.63 31.63 31.63 302,597 +0.03(+0.11%)
Sep 03, 2015 31.87 32.07 31.46 31.60 523,859 -0.22(-0.70%)
Sep 02, 2015 31.09 31.83 30.91 31.82 815,577 +1.00(+3.24%)
Sep 01, 2015 30.60 31.16 30.50 30.82 680,311 -0.21(-0.67%)
Aug 31, 2015 31.45 31.77 30.94 31.03 681,629 -0.40(-1.26%)
Aug 28, 2015 31.24 31.65 31.14 31.43 529,570 +0.05(+0.16%)
Aug 27, 2015 31.46 31.69 30.89 31.38 914,032 +0.04(+0.14%)
Aug 26, 2015 31.38 31.42 30.55 31.33 592,760 +0.44(+1.42%)
Aug 25, 2015 31.78 32.06 30.78 30.89 699,960 -0.26(-0.83%)
Aug 24, 2015 30.37 31.68 27.20 31.15 1,177,872 -0.53(-1.69%)
Aug 21, 2015 31.59 31.99 31.30 31.69 566,509 -0.43(-1.34%)
Aug 20, 2015 32.72 32.82 32.10 32.12 378,599 -0.83(-2.51%)
Aug 19, 2015 33.14 33.14 32.64 32.94 326,898 -0.21(-0.62%)
Aug 18, 2015 33.45 33.70 33.12 33.15 384,981 -0.30(-0.90%)
Aug 17, 2015 33.36 33.58 33.11 33.45 230,401 +0.03(+0.10%)
Aug 14, 2015 33.08 33.46 32.95 33.42 494,549 +0.27(+0.81%)
Aug 13, 2015 33.07 33.57 32.95 33.15 467,284 +0.12(+0.37%)
Aug 12, 2015 32.86 33.07 32.19 33.03 579,191 -0.08(-0.23%)
Aug 11, 2015 32.82 33.13 32.66 33.11 820,137 +0.09(+0.29%)
Aug 10, 2015 33.69 34.04 32.84 33.01 809,677 -0.43(-1.29%)
Aug 07, 2015 33.18 33.57 32.67 33.44 979,680 +0.16(+0.47%)
Aug 06, 2015 34.25 34.27 33.18 33.29 788,393 -0.91(-2.67%)
Aug 05, 2015 33.46 34.24 33.44 34.20 942,081 +0.71(+2.11%)
Aug 04, 2015 33.19 34.10 32.32 33.50 3,277,154 -1.66(-4.73%)
Aug 03, 2015 34.19 35.20 33.94 35.16 2,895,628 +1.20(+3.53%)
Jul 31, 2015 34.01 34.10 33.73 33.96 683,875 +0.22(+0.66%)
Jul 30, 2015 33.50 33.88 33.21 33.74 599,876 +0.22(+0.67%)
Jul 29, 2015 32.50 33.76 32.49 33.51 953,400 +1.05(+3.24%)
Jul 28, 2015 32.23 32.63 31.90 32.46 686,259 +0.20(+0.61%)
Jul 27, 2015 32.40 32.56 32.16 32.26 498,022 -0.34(-1.03%)
Jul 24, 2015 32.91 33.01 32.45 32.60 589,938 -0.35(-1.07%)
Jul 23, 2015 33.20 33.30 32.68 32.95 544,699 -0.22(-0.65%)
Jul 22, 2015 32.66 33.28 32.62 33.17 313,158 +0.34(+1.02%)
Jul 21, 2015 32.69 32.88 32.44 32.83 335,688 +0.04(+0.13%)
Jul 20, 2015 32.85 33.05 32.69 32.79 598,614 -0.05(-0.16%)
Jul 17, 2015 32.85 32.99 32.61 32.84 521,570 -0.07(-0.21%)
Jul 16, 2015 32.51 32.99 32.33 32.91 523,111 +0.37(+1.14%)
Jul 15, 2015 33.18 33.18 32.51 32.54 470,093 -0.55(-1.67%)
Jul 14, 2015 33.26 33.42 32.95 33.09 311,066 -0.01(-0.03%)
Jul 13, 2015 33.08 33.27 32.83 33.10 581,440 +0.34(+1.05%)
Jul 10, 2015 32.68 32.80 32.46 32.76 357,564 +0.41(+1.25%)
Jul 09, 2015 32.92 33.02 32.19 32.35 644,176 -0.30(-0.92%)
Jul 08, 2015 32.40 32.76 32.31 32.65 715,830 -0.01(-0.03%)
Jul 07, 2015 32.55 32.89 31.95 32.66 622,567 +0.23(+0.72%)
Jul 06, 2015 32.16 32.46 31.93 32.43 632,806 -0.06(-0.19%)
Jul 02, 2015 32.63 32.49 32.49 32.49 654,488 -0.06(-0.19%)
Jul 01, 2015 32.41 32.56 32.26 32.55 799,449 +0.28(+0.85%)
Jun 30, 2015 32.18 32.39 31.99 32.27 1,292,228 +0.29(+0.92%)
Jun 29, 2015 32.31 32.35 31.84 31.98 717,449 -0.51(-1.57%)
Jun 26, 2015 32.24 32.59 32.06 32.49 1,050,681 +0.41(+1.29%)
Jun 25, 2015 32.07 32.27 31.88 32.07 504,961 +0.03(+0.08%)
Jun 24, 2015 32.15 32.32 31.93 32.05 642,031 -0.18(-0.56%)
Jun 23, 2015 32.34 32.44 32.00 32.23 737,712 +0.02(+0.05%)
Jun 22, 2015 32.19 32.28 31.88 32.21 775,185 +0.36(+1.14%)
Jun 19, 2015 31.60 32.02 31.38 31.85 785,056 +0.26(+0.82%)
Jun 18, 2015 31.66 31.77 31.51 31.59 532,667 -0.04(-0.14%)
Jun 17, 2015 31.57 31.71 31.32 31.63 589,804 +0.13(+0.41%)
Jun 16, 2015 31.53 31.75 31.40 31.50 421,762 -0.02(-0.05%)
Jun 15, 2015 31.48 31.75 31.13 31.52 419,201 -0.08(-0.25%)
Jun 12, 2015 31.46 31.88 31.28 31.60 523,983 +0.15(+0.46%)
Jun 11, 2015 31.69 31.86 31.29 31.45 474,518 -0.13(-0.41%)
Jun 10, 2015 31.30 31.84 31.24 31.58 864,187 +0.36(+1.15%)
Jun 09, 2015 31.30 31.38 31.07 31.22 561,164 -0.15(-0.47%)
Jun 08, 2015 31.34 31.63 31.14 31.37 669,416 -0.02(-0.05%)
Jun 05, 2015 30.66 31.44 30.36 31.39 1,037,231 +0.73(+2.38%)
Jun 04, 2015 30.60 30.74 30.33 30.66 766,165 +0.06(+0.20%)
Jun 03, 2015 30.03 30.64 29.98 30.60 957,764 +0.61(+2.03%)
Jun 02, 2015 29.94 30.36 29.77 29.99 1,051,431 -0.12(-0.40%)
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.