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 (%)
Jul 30, 2021 88.63 89.43 86.55 87.18 2,644,632 -6.11(-6.55%)
Jul 29, 2021 93.89 95.40 93.26 93.29 1,141,199 -0.17(-0.18%)
Jul 28, 2021 96.21 96.57 92.65 93.46 810,538 -3.10(-3.21%)
Jul 27, 2021 96.28 96.64 94.00 96.56 912,188 +0.32(+0.33%)
Jul 26, 2021 93.26 96.67 92.80 96.24 1,147,802 +3.45(+3.72%)
Jul 23, 2021 92.04 93.18 91.01 92.79 958,773 +1.58(+1.73%)
Jul 22, 2021 90.73 91.68 89.93 91.21 976,385 +0.26(+0.29%)
Jul 21, 2021 90.03 92.95 89.33 90.94 920,126 +1.48(+1.65%)
Jul 20, 2021 84.88 89.75 84.27 89.47 877,460 +4.82(+5.70%)
Jul 19, 2021 87.45 87.61 83.95 84.64 1,150,812 -4.62(-5.17%)
Jul 16, 2021 90.38 91.28 89.14 89.26 733,290 -0.18(-0.20%)
Jul 15, 2021 90.95 91.25 88.27 89.44 634,638 -1.73(-1.90%)
Jul 14, 2021 92.44 93.60 91.02 91.17 380,532 -0.79(-0.86%)
Jul 13, 2021 92.54 92.83 91.58 91.96 383,885 -0.90(-0.97%)
Jul 12, 2021 91.33 93.04 91.01 92.86 468,896 +1.53(+1.68%)
Jul 09, 2021 89.11 91.41 88.98 91.33 651,369 +3.06(+3.47%)
Jul 08, 2021 89.21 89.79 87.95 88.27 546,432 -1.81(-2.01%)
Jul 07, 2021 90.00 91.10 88.97 90.07 726,459 -0.34(-0.38%)
Jul 06, 2021 90.73 90.92 88.99 90.41 818,356 -0.25(-0.27%)
Jul 02, 2021 92.35 92.35 90.61 90.66 527,576 -1.29(-1.40%)
Jul 01, 2021 91.54 92.36 91.07 91.95 552,157 +0.96(+1.05%)
Jun 30, 2021 89.46 91.27 89.45 90.99 689,928 +1.48(+1.65%)
Jun 29, 2021 89.64 89.79 88.55 89.51 689,285 -0.26(-0.30%)
Jun 28, 2021 92.38 92.70 89.05 89.78 707,251 -2.59(-2.81%)
Jun 25, 2021 90.04 93.08 89.63 92.37 1,556,707 +2.52(+2.80%)
Jun 24, 2021 88.98 90.02 87.82 89.86 1,163,926 +1.47(+1.66%)
Jun 23, 2021 87.78 88.99 87.55 88.39 828,151 +0.57(+0.65%)
Jun 22, 2021 87.29 88.28 85.51 87.82 865,257 +1.08(+1.24%)
Jun 21, 2021 86.14 87.34 85.67 86.74 1,033,679 +1.14(+1.34%)
Jun 18, 2021 85.54 86.49 84.85 85.60 1,492,680 -1.01(-1.17%)
Jun 17, 2021 89.55 89.95 85.21 86.61 1,688,717 -2.86(-3.19%)
Jun 16, 2021 90.91 90.92 89.01 89.47 871,363 -1.00(-1.11%)
Jun 15, 2021 92.36 92.48 90.29 90.47 735,428 -1.69(-1.84%)
Jun 14, 2021 93.23 93.69 91.30 92.16 482,972 -1.12(-1.20%)
Jun 11, 2021 93.85 94.53 92.88 93.28 526,102 +0.07(+0.07%)
Jun 10, 2021 94.56 94.66 91.60 93.21 693,302 -1.37(-1.45%)
Jun 09, 2021 96.22 96.58 94.38 94.58 685,271 -1.71(-1.78%)
Jun 08, 2021 94.00 97.23 93.64 96.30 1,005,655 +2.95(+3.16%)
Jun 07, 2021 92.40 94.30 92.36 93.35 972,692 +0.92(+0.99%)
Jun 04, 2021 91.44 92.55 90.47 92.43 815,169 +1.45(+1.59%)
Jun 03, 2021 90.33 91.61 88.05 90.98 1,517,724 -0.04(-0.04%)
Jun 02, 2021 92.65 92.66 90.59 91.02 1,346,551 -1.68(-1.82%)
Jun 01, 2021 95.52 95.77 92.00 92.70 1,058,364 -2.55(-2.68%)
May 28, 2021 94.27 95.80 92.71 95.26 1,380,865 +1.56(+1.67%)
May 27, 2021 95.13 95.13 93.21 93.70 1,215,905 -0.76(-0.80%)
May 26, 2021 92.50 94.71 92.17 94.45 554,496 +2.48(+2.69%)
May 25, 2021 93.83 94.56 91.78 91.97 531,576 -1.72(-1.84%)
May 24, 2021 92.58 94.21 91.71 93.70 917,887 +2.36(+2.58%)
May 21, 2021 92.19 93.65 91.04 91.34 941,340 -0.46(-0.50%)
May 20, 2021 92.66 93.61 91.51 91.80 1,391,684 -1.27(-1.36%)
May 19, 2021 91.45 93.10 90.09 93.07 652,428 +0.29(+0.32%)
May 18, 2021 94.40 94.40 92.29 92.78 950,823 -1.12(-1.19%)
May 17, 2021 95.38 95.78 91.89 93.89 865,862 +1.06(+1.14%)
May 14, 2021 91.44 93.36 91.38 92.84 915,763 +1.65(+1.81%)
May 13, 2021 90.04 91.90 89.40 91.19 710,704 +1.42(+1.58%)
May 12, 2021 93.71 94.20 89.52 89.77 783,613 -4.47(-4.75%)
May 11, 2021 93.84 95.08 92.04 94.24 1,059,550 -1.38(-1.44%)
May 10, 2021 97.98 98.47 95.58 95.62 852,077 -2.95(-2.99%)
May 07, 2021 97.43 99.32 96.62 98.57 571,593 +1.23(+1.27%)
May 06, 2021 98.88 99.70 95.20 97.33 1,304,593 -1.36(-1.38%)
May 05, 2021 100.98 100.98 97.54 98.69 784,610 -2.07(-2.05%)
May 04, 2021 101.00 102.68 99.47 100.76 1,011,478 -0.42(-0.42%)
May 03, 2021 101.84 103.07 100.06 101.19 870,211 +0.37(+0.36%)
Apr 30, 2021 99.39 104.33 98.73 100.82 1,863,387 +3.12(+3.19%)
Apr 29, 2021 96.19 98.86 95.73 97.70 907,786 +2.76(+2.91%)
Apr 28, 2021 94.15 95.24 93.26 94.94 750,397 +0.40(+0.42%)
Apr 27, 2021 93.22 95.22 92.82 94.54 839,992 +0.49(+0.52%)
Apr 26, 2021 95.28 95.84 93.65 94.05 728,206 -0.49(-0.52%)
Apr 23, 2021 95.99 95.99 92.76 94.54 736,162 -0.50(-0.53%)
Apr 22, 2021 92.94 95.51 92.58 95.04 582,305 +2.07(+2.23%)
Apr 21, 2021 91.43 93.24 90.69 92.97 566,754 +1.45(+1.59%)
Apr 20, 2021 91.88 92.35 89.17 91.52 683,144 -0.64(-0.70%)
Apr 19, 2021 93.39 93.69 91.85 92.16 492,012 -1.04(-1.11%)
Apr 16, 2021 91.64 93.43 91.64 93.20 717,267 +1.93(+2.12%)
Apr 15, 2021 91.68 91.68 89.80 91.27 575,258 +0.27(+0.30%)
Apr 14, 2021 90.37 92.74 90.37 90.99 862,803 +0.66(+0.73%)
Apr 13, 2021 92.28 92.84 90.28 90.33 956,084 -1.57(-1.71%)
Apr 12, 2021 94.63 94.63 91.57 91.91 850,692 -1.79(-1.91%)
Apr 09, 2021 92.90 93.79 91.69 93.70 426,411 +0.56(+0.60%)
Apr 08, 2021 93.96 93.97 92.14 93.14 728,791 +0.30(+0.32%)
Apr 07, 2021 92.50 94.01 91.78 92.84 710,287 -0.17(-0.18%)
Apr 06, 2021 92.13 94.93 91.90 93.01 814,134 +1.72(+1.89%)
Apr 05, 2021 91.85 91.85 90.01 91.28 564,314 +0.58(+0.64%)
Apr 01, 2021 90.70 91.16 89.77 90.70 672,683 +0.32(+0.35%)
Mar 31, 2021 90.63 92.09 90.29 90.38 620,104 -0.46(-0.51%)
Mar 30, 2021 89.22 90.84 89.22 90.84 469,182 +1.28(+1.43%)
Mar 29, 2021 91.59 92.62 89.15 89.56 517,849 -2.54(-2.76%)
Mar 26, 2021 91.17 92.15 90.03 92.10 556,447 +1.22(+1.35%)
Mar 25, 2021 85.58 91.63 84.40 90.88 966,789 +5.23(+6.10%)
Mar 24, 2021 88.28 88.92 85.65 85.65 505,504 -1.06(-1.23%)
Mar 23, 2021 87.54 88.65 86.29 86.72 727,635 -1.68(-1.90%)
Mar 22, 2021 91.54 91.54 87.84 88.39 686,103 -1.77(-1.96%)
Mar 19, 2021 89.27 91.92 88.56 90.16 1,608,305 -0.43(-0.48%)
Mar 18, 2021 91.37 93.27 90.46 90.60 868,122 -0.98(-1.07%)
Mar 17, 2021 89.12 92.09 88.60 91.58 904,695 +2.30(+2.57%)
Mar 16, 2021 92.45 92.45 89.15 89.28 799,527 -3.29(-3.55%)
Mar 15, 2021 92.32 93.87 91.57 92.57 735,067 +0.47(+0.51%)
Mar 12, 2021 90.65 92.24 90.24 92.09 682,449 +1.89(+2.10%)
Mar 11, 2021 88.87 90.87 88.21 90.20 1,051,233 +0.57(+0.63%)
Mar 10, 2021 87.09 90.43 87.00 89.64 598,940 +2.75(+3.17%)
Mar 09, 2021 90.73 90.99 86.89 86.89 553,701 -2.84(-3.16%)
Mar 08, 2021 88.79 91.33 88.44 89.72 911,685 +1.73(+1.97%)
Mar 05, 2021 87.37 88.26 84.30 87.99 871,293 +1.59(+1.84%)
Mar 04, 2021 88.11 89.12 84.43 86.40 835,375 -1.88(-2.13%)
Mar 03, 2021 87.44 89.73 86.61 88.28 1,308,914 +1.82(+2.10%)
Mar 02, 2021 86.19 87.65 84.48 86.46 1,349,248 -0.02(-0.02%)
Mar 01, 2021 86.58 88.79 86.14 86.48 1,171,228 +0.87(+1.01%)
Feb 26, 2021 85.54 87.21 83.18 85.61 889,127 -0.01(-0.01%)
Feb 25, 2021 88.96 90.03 85.34 85.62 1,549,045 -3.90(-4.36%)
Feb 24, 2021 85.37 90.37 84.71 89.52 951,845 +4.48(+5.27%)
Feb 23, 2021 84.93 86.01 84.03 85.04 971,631 -0.20(-0.23%)
Feb 22, 2021 82.50 86.77 82.24 85.24 1,219,122 +2.42(+2.92%)
Feb 19, 2021 78.90 84.71 78.90 82.82 1,938,861 +0.80(+0.98%)
Feb 18, 2021 80.26 82.48 79.90 82.01 836,815 +1.84(+2.29%)
Feb 17, 2021 79.90 81.35 78.82 80.18 950,083 -0.63(-0.78%)
Feb 16, 2021 81.95 82.20 79.37 80.81 1,107,473 -0.62(-0.76%)
Feb 12, 2021 82.34 82.34 80.66 81.43 523,115 -0.85(-1.03%)
Feb 11, 2021 82.43 82.71 80.85 82.28 582,764 +0.09(+0.11%)
Feb 10, 2021 84.20 84.38 81.68 82.18 584,598 -1.45(-1.73%)
Feb 09, 2021 84.28 84.78 83.13 83.64 685,964 -0.69(-0.82%)
Feb 08, 2021 83.86 84.67 82.65 84.32 1,107,234 +0.86(+1.03%)
Feb 05, 2021 80.55 83.72 80.44 83.47 1,403,220 +3.32(+4.14%)
Feb 04, 2021 78.19 81.58 77.62 80.15 901,285 +2.59(+3.34%)
Feb 03, 2021 75.55 78.71 75.37 77.56 1,034,668 +1.71(+2.25%)
Feb 02, 2021 74.64 76.21 73.83 75.85 717,027 +2.25(+3.06%)
Feb 01, 2021 72.03 73.95 70.66 73.60 910,696 +1.81(+2.52%)
Jan 29, 2021 72.17 74.10 71.12 71.79 903,882 -1.37(-1.87%)
Jan 28, 2021 70.63 74.31 69.72 73.16 1,106,654 +3.44(+4.93%)
Jan 27, 2021 70.93 72.48 68.96 69.72 1,415,148 -3.38(-4.63%)
Jan 26, 2021 74.61 74.77 73.02 73.10 858,336 -1.07(-1.45%)
Jan 25, 2021 73.33 74.45 71.34 74.18 965,789 -0.91(-1.22%)
Jan 22, 2021 73.49 75.24 73.13 75.09 784,355 +1.28(+1.74%)
Jan 21, 2021 74.58 74.76 73.37 73.81 811,419 -0.70(-0.94%)
Jan 20, 2021 75.54 75.95 73.72 74.51 821,550 -0.93(-1.24%)
Jan 19, 2021 75.92 76.90 75.18 75.44 763,428 -0.51(-0.67%)
Jan 15, 2021 75.28 76.21 73.33 75.95 639,033 +0.23(+0.30%)
Jan 14, 2021 76.78 78.44 75.68 75.72 706,854 -0.34(-0.45%)
Jan 13, 2021 76.64 77.22 75.50 76.06 387,089 -0.98(-1.27%)
Jan 12, 2021 76.74 77.23 76.00 77.04 396,726 +0.68(+0.89%)
Jan 11, 2021 74.19 77.07 74.19 76.36 610,779 +0.76(+1.01%)
Jan 08, 2021 74.73 76.20 73.98 75.60 886,579 +0.97(+1.30%)
Jan 07, 2021 72.73 75.05 71.94 74.63 1,185,118 +2.04(+2.82%)
Jan 06, 2021 71.24 73.42 70.92 72.58 817,780 +1.38(+1.94%)
Jan 05, 2021 70.05 71.76 70.05 71.20 588,345 +1.24(+1.78%)
Jan 04, 2021 73.93 73.93 69.00 69.96 1,117,829 -3.67(-4.99%)
Dec 31, 2020 73.63 73.63 73.63 588,341 +0.49(+0.67%)
Dec 30, 2020 74.45 75.33 72.93 73.14 588,341 -1.24(-1.67%)
Dec 29, 2020 75.85 76.13 73.81 74.38 388,555 -0.98(-1.30%)
Dec 28, 2020 76.46 76.46 74.78 75.36 340,145 +0.04(+0.05%)
Dec 24, 2020 75.68 75.93 74.93 75.33 181,519 +0.08(+0.10%)
Dec 23, 2020 77.17 77.17 74.19 75.25 626,770 -0.53(-0.70%)
Dec 22, 2020 75.81 76.04 74.92 75.78 464,972 +0.09(+0.12%)
Dec 21, 2020 73.63 76.11 73.07 75.68 820,832 +0.39(+0.51%)
Dec 18, 2020 77.18 78.65 75.07 75.30 1,374,559 -1.87(-2.42%)
Dec 17, 2020 74.93 77.21 74.80 77.16 959,606 +2.01(+2.67%)
Dec 16, 2020 73.85 75.62 73.38 75.16 549,852 +0.46(+0.62%)
Dec 15, 2020 74.24 75.17 73.65 74.69 509,129 +0.96(+1.30%)
Dec 14, 2020 74.93 74.93 73.64 73.73 436,482 +0.09(+0.13%)
Dec 11, 2020 74.02 74.55 72.54 73.64 546,469 -0.60(-0.81%)
Dec 10, 2020 72.52 74.43 72.08 74.24 633,449 +1.10(+1.51%)
Dec 09, 2020 72.97 73.44 72.27 73.14 799,618 +0.09(+0.13%)
Dec 08, 2020 73.38 74.64 72.34 73.05 1,028,663 -2.00(-2.66%)
Dec 07, 2020 75.35 75.35 73.73 75.04 706,938 -0.20(-0.26%)
Dec 04, 2020 74.29 75.32 73.39 75.24 650,710 +1.14(+1.54%)
Dec 03, 2020 71.57 75.58 71.46 74.10 1,518,849 +2.52(+3.51%)
Dec 02, 2020 72.14 72.17 70.56 71.59 702,435 -0.86(-1.18%)
Dec 01, 2020 71.96 73.09 70.24 72.44 954,676 +1.04(+1.45%)
Nov 30, 2020 70.78 71.88 69.22 71.41 929,668 +0.49(+0.69%)
Nov 27, 2020 71.23 72.03 70.75 70.92 269,519 -0.44(-0.62%)
Nov 25, 2020 73.19 73.19 70.27 71.36 1,016,827 -1.80(-2.46%)
Nov 24, 2020 71.95 73.96 71.48 73.16 1,274,946 +1.91(+2.68%)
Nov 23, 2020 71.30 71.54 69.71 71.25 747,542 +1.62(+2.33%)
Nov 20, 2020 69.00 70.21 68.39 69.63 799,322 -0.03(-0.04%)
Nov 19, 2020 68.20 69.82 67.64 69.66 506,251 +1.37(+2.00%)
Nov 18, 2020 69.02 70.32 68.03 68.29 804,179 -0.73(-1.05%)
Nov 17, 2020 68.00 69.42 68.00 69.01 765,771 +0.15(+0.21%)
Nov 16, 2020 71.65 72.73 68.73 68.87 1,006,559 +0.16(+0.23%)
Nov 13, 2020 69.16 69.43 67.87 68.71 1,084,764 +0.49(+0.72%)
Nov 12, 2020 69.00 69.66 67.45 68.22 1,321,697 -1.38(-1.99%)
Nov 11, 2020 72.26 72.79 69.22 69.61 919,651 -2.76(-3.81%)
Nov 10, 2020 75.69 76.27 71.35 72.37 1,419,442 -2.83(-3.76%)
Nov 09, 2020 75.80 79.39 74.43 75.19 2,775,504 +7.26(+10.69%)
Nov 06, 2020 67.86 68.68 66.70 67.93 830,425 -0.24(-0.35%)
Nov 05, 2020 67.91 69.33 67.79 68.17 753,766 +0.56(+0.82%)
Nov 04, 2020 65.69 68.51 65.31 67.61 841,228 +1.43(+2.16%)
Nov 03, 2020 66.23 66.79 65.21 66.18 1,116,707 +0.73(+1.12%)
Nov 02, 2020 66.30 66.82 64.48 65.44 1,670,154 -0.53(-0.80%)
Oct 30, 2020 66.95 67.58 64.29 65.97 1,503,321 -1.58(-2.34%)
Oct 29, 2020 68.51 68.51 63.64 67.55 1,927,088 +2.72(+4.20%)
Oct 28, 2020 63.86 66.42 63.29 64.83 1,631,946 -0.64(-0.98%)
Oct 27, 2020 66.34 67.16 64.65 65.47 888,287 -0.99(-1.49%)
Oct 26, 2020 67.06 67.89 65.17 66.46 1,362,929 -1.70(-2.49%)
Oct 23, 2020 71.12 71.12 67.90 68.16 1,010,883 -2.97(-4.17%)
Oct 22, 2020 69.88 71.79 69.39 71.12 1,104,085 +1.53(+2.19%)
Oct 21, 2020 70.03 70.31 69.00 69.60 1,045,762 -0.26(-0.38%)
Oct 20, 2020 69.18 71.05 68.52 69.86 929,972 +1.47(+2.15%)
Oct 19, 2020 69.88 70.43 68.23 68.39 822,687 -1.20(-1.72%)
Oct 16, 2020 69.32 70.04 68.75 69.59 731,385 +0.11(+0.16%)
Oct 15, 2020 67.29 69.60 66.79 69.48 959,969 +1.35(+1.98%)
Oct 14, 2020 67.17 68.30 66.76 68.13 928,027 +1.48(+2.22%)
Oct 13, 2020 67.08 67.79 65.66 66.65 863,472 -0.52(-0.77%)
Oct 12, 2020 66.65 68.92 66.43 67.17 1,406,952 +0.90(+1.36%)
Oct 09, 2020 66.10 66.55 65.34 66.26 688,394 +0.55(+0.83%)
Oct 08, 2020 65.00 66.03 64.59 65.72 829,991 +1.05(+1.62%)
Oct 07, 2020 63.60 64.78 62.93 64.67 994,291 +2.08(+3.33%)
Oct 06, 2020 62.63 64.91 61.83 62.59 1,441,978 +0.60(+0.97%)
Oct 05, 2020 60.93 62.35 60.12 61.99 792,068 +1.49(+2.46%)
Oct 02, 2020 58.83 61.02 58.37 60.50 842,738 +0.22(+0.36%)
Oct 01, 2020 57.83 60.32 57.57 60.28 977,867 +3.01(+5.26%)
Sep 30, 2020 57.14 58.65 56.96 57.27 1,040,821 +0.44(+0.78%)
Sep 29, 2020 58.43 58.44 56.15 56.82 557,899 -1.59(-2.73%)
Sep 28, 2020 57.58 58.44 56.69 58.42 599,227 +1.89(+3.35%)
Sep 25, 2020 57.40 58.21 56.24 56.52 833,078 -0.91(-1.59%)
Sep 24, 2020 57.42 58.98 56.72 57.44 1,357,323 -0.02(-0.03%)
Sep 23, 2020 59.76 59.81 57.45 57.46 1,330,385 -2.22(-3.73%)
Sep 22, 2020 57.95 59.77 56.57 59.68 907,717 +2.15(+3.73%)
Sep 21, 2020 57.24 57.83 56.00 57.53 724,366 -1.18(-2.01%)
Sep 18, 2020 59.91 60.66 58.36 58.71 1,288,682 -0.54(-0.91%)
Sep 17, 2020 59.02 60.79 58.76 59.25 642,846 -1.43(-2.36%)
Sep 16, 2020 61.98 62.10 60.14 60.68 780,257 -1.44(-2.32%)
Sep 15, 2020 61.44 62.71 60.59 62.12 606,733 +1.07(+1.76%)
Sep 14, 2020 59.62 61.37 59.62 61.04 576,042 +2.02(+3.42%)
Sep 11, 2020 60.01 60.56 57.75 59.03 792,104 -0.60(-1.01%)
Sep 10, 2020 61.20 62.29 59.56 59.63 894,708 -1.38(-2.27%)
Sep 09, 2020 60.00 61.86 59.52 61.02 741,151 +1.07(+1.79%)
Sep 08, 2020 59.39 61.71 59.05 59.94 737,167 -0.58(-0.97%)
Sep 04, 2020 62.16 62.70 60.33 60.53 750,068 -1.06(-1.71%)
Sep 03, 2020 60.94 62.14 60.27 61.58 1,034,085 +0.75(+1.24%)
Sep 02, 2020 60.98 61.26 59.94 60.83 886,116 +0.30(+0.49%)
Sep 01, 2020 58.93 60.77 58.08 60.53 881,168 +1.19(+2.01%)
Aug 31, 2020 60.61 60.61 59.13 59.34 722,344 -1.47(-2.42%)
Aug 28, 2020 59.73 61.67 59.38 60.81 815,245 +1.79(+3.03%)
Aug 27, 2020 57.74 60.05 57.74 59.02 781,470 +1.12(+1.94%)
Aug 26, 2020 59.42 59.42 57.78 57.90 1,068,715 -1.38(-2.34%)
Aug 25, 2020 59.36 59.56 58.53 59.28 535,129 +0.52(+0.88%)
Aug 24, 2020 58.52 58.76 57.28 58.76 664,233 +0.77(+1.33%)
Aug 21, 2020 57.48 58.33 57.24 57.99 586,382 +0.45(+0.79%)
Aug 20, 2020 56.58 57.84 56.12 57.54 582,314 +0.49(+0.86%)
Aug 19, 2020 57.72 57.72 56.83 57.05 513,552 -0.65(-1.13%)
Aug 18, 2020 58.06 58.17 57.00 57.70 536,117 -0.17(-0.29%)
Aug 17, 2020 57.93 58.17 56.92 57.87 647,809 +0.18(+0.31%)
Aug 14, 2020 57.34 58.31 57.09 57.69 662,280 +0.02(+0.03%)
Aug 13, 2020 57.44 58.47 57.43 57.67 687,084 -0.13(-0.23%)
Aug 12, 2020 58.32 58.77 57.29 57.80 719,063 +0.20(+0.34%)
Aug 11, 2020 57.72 59.54 56.29 57.61 1,499,611 +0.88(+1.54%)
Aug 10, 2020 57.02 57.80 56.08 56.73 926,116 -0.23(-0.40%)
Aug 07, 2020 56.43 57.89 56.10 56.96 756,968 +0.44(+0.78%)
Aug 06, 2020 55.13 56.97 54.80 56.51 1,185,495 +0.92(+1.65%)
Aug 05, 2020 56.43 57.23 55.08 55.59 1,599,274 -0.63(-1.11%)
Aug 04, 2020 57.11 57.82 54.35 56.22 3,556,515 +2.20(+4.08%)
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.