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 31, 2018 54.96 58.81 54.87 57.09 3,610,369 -2.95(-4.92%)
Jul 30, 2018 61.92 62.00 59.85 60.04 2,131,172 -1.61(-2.61%)
Jul 27, 2018 61.67 62.96 61.28 61.65 806,095 +0.25(+0.40%)
Jul 26, 2018 62.67 61.33 61.40 606,785 -0.17(-0.28%)
Jul 25, 2018 61.83 62.90 61.11 61.58 669,035 -0.11(-0.18%)
Jul 24, 2018 63.76 63.94 61.37 61.68 910,665 -1.78(-2.81%)
Jul 23, 2018 63.41 63.73 62.72 63.46 319,525 -0.14(-0.21%)
Jul 20, 2018 63.59 64.37 63.36 63.60 788,635 -0.08(-0.13%)
Jul 19, 2018 62.81 63.86 62.71 63.68 642,631 +0.84(+1.33%)
Jul 18, 2018 61.40 64.03 61.40 62.85 786,444 +1.62(+2.64%)
Jul 17, 2018 61.53 61.88 61.05 61.23 404,839 -0.07(-0.12%)
Jul 16, 2018 61.65 61.87 61.07 61.30 535,231 -0.23(-0.37%)
Jul 13, 2018 61.21 61.53 595,656 -0.09(-0.15%)
Jul 12, 2018 61.68 60.60 61.62 566,056 +0.89(+1.47%)
Jul 11, 2018 60.35 60.98 60.20 60.73 445,303 +0.36(+0.60%)
Jul 10, 2018 60.87 60.96 60.09 60.37 426,974 -0.25(-0.40%)
Jul 09, 2018 60.96 60.96 60.19 60.61 490,992 -0.07(-0.12%)
Jul 06, 2018 60.75 61.18 60.44 60.68 541,346 +0.02(+0.03%)
Jul 05, 2018 60.68 59.87 60.67 332,250 +0.68(+1.14%)
Jul 03, 2018 59.99 59.99 59.99 0 +0.08(+0.14%)
Jul 02, 2018 59.43 59.98 58.16 59.90 659,734 +0.39(+0.66%)
Jun 29, 2018 61.28 59.19 59.51 949,189 -1.45(-2.38%)
Jun 28, 2018 60.15 60.98 59.41 60.97 888,503 +0.83(+1.37%)
Jun 27, 2018 61.97 61.98 60.10 60.14 595,630 -1.61(-2.60%)
Jun 26, 2018 60.96 61.97 60.20 61.75 646,017 +0.76(+1.25%)
Jun 25, 2018 61.87 61.92 60.28 60.98 771,393 -1.02(-1.64%)
Jun 22, 2018 62.08 63.04 61.75 62.00 1,225,295 +0.00(+0.00%)
Jun 21, 2018 60.93 63.07 60.82 62.00 970,424 +1.46(+2.42%)
Jun 20, 2018 61.18 61.20 60.08 60.54 451,148 -0.46(-0.76%)
Jun 19, 2018 58.81 61.02 58.81 61.00 732,934 +0.93(+1.54%)
Jun 18, 2018 59.93 60.14 58.93 60.08 564,159 -0.03(-0.05%)
Jun 15, 2018 60.33 58.89 60.10 853,366 +1.22(+2.07%)
Jun 14, 2018 59.09 59.12 58.20 58.89 531,622 -0.02(-0.03%)
Jun 13, 2018 59.27 59.57 58.54 58.90 676,394 -0.22(-0.37%)
Jun 12, 2018 58.12 59.20 57.85 59.12 670,749 +1.23(+2.12%)
Jun 11, 2018 57.77 58.10 57.57 57.90 454,208 +0.10(+0.17%)
Jun 08, 2018 57.51 57.95 57.22 57.80 464,980 +0.17(+0.30%)
Jun 07, 2018 58.01 58.29 57.25 57.62 871,344 -0.25(-0.44%)
Jun 06, 2018 57.05 57.90 56.75 57.88 556,746 +0.96(+1.69%)
Jun 05, 2018 56.57 57.11 56.16 56.92 369,496 +0.46(+0.82%)
Jun 04, 2018 56.17 56.62 55.84 56.46 564,039 +0.34(+0.61%)
Jun 01, 2018 56.48 56.80 55.91 56.11 687,810 +0.04(+0.06%)
May 31, 2018 56.77 56.97 55.85 56.08 522,260 -0.77(-1.35%)
May 30, 2018 55.52 57.08 55.52 56.85 895,643 +1.86(+3.39%)
May 29, 2018 54.75 55.61 54.12 54.98 693,643 +0.00(+0.00%)
May 25, 2018 54.98 54.98 54.98 0 -0.05(-0.10%)
May 24, 2018 54.48 55.22 54.34 55.04 800,981 +0.57(+1.05%)
May 23, 2018 53.87 54.49 53.71 54.47 447,742 +0.23(+0.42%)
May 22, 2018 54.97 55.10 54.19 54.24 688,593 -0.69(-1.25%)
May 21, 2018 54.00 55.33 53.61 54.93 867,303 +1.36(+2.53%)
May 18, 2018 54.74 54.85 53.27 53.57 1,320,165 -1.09(-1.99%)
May 17, 2018 54.14 54.90 54.07 54.66 787,732 +0.59(+1.09%)
May 16, 2018 54.00 54.67 53.81 54.07 769,030 +0.22(+0.40%)
May 15, 2018 53.80 54.34 53.45 53.85 772,323 -0.01(-0.02%)
May 14, 2018 56.03 56.52 53.75 53.86 1,895,339 -2.23(-3.97%)
May 11, 2018 56.71 56.98 55.84 56.09 691,522 -0.48(-0.85%)
May 10, 2018 56.78 57.31 56.50 56.57 677,261 -0.11(-0.19%)
May 09, 2018 57.60 57.71 56.67 56.67 731,401 -1.09(-1.90%)
May 08, 2018 57.41 57.81 57.09 57.77 638,835 +0.44(+0.77%)
May 07, 2018 57.42 57.63 57.02 57.33 561,813 +0.23(+0.40%)
May 04, 2018 56.42 57.44 55.55 57.10 843,420 +0.53(+0.94%)
May 03, 2018 56.27 56.97 56.11 56.57 1,123,532 +0.35(+0.63%)
May 02, 2018 57.14 57.25 54.85 56.21 1,645,340 -1.27(-2.20%)
May 01, 2018 57.28 57.98 55.46 57.48 2,273,973 -0.51(-0.87%)
Apr 30, 2018 58.42 58.78 57.84 57.99 1,782,223 -0.10(-0.17%)
Apr 27, 2018 57.37 58.18 57.14 58.09 1,058,306 +0.84(+1.47%)
Apr 26, 2018 56.27 57.54 55.91 57.24 1,178,934 +1.65(+2.96%)
Apr 25, 2018 55.86 56.20 54.99 55.60 1,141,226 -0.20(-0.36%)
Apr 24, 2018 56.64 57.35 55.03 55.80 1,456,429 -1.25(-2.19%)
Apr 23, 2018 57.44 57.46 56.78 57.05 917,399 -0.26(-0.46%)
Apr 20, 2018 56.99 57.62 56.73 57.31 719,713 +0.42(+0.73%)
Apr 19, 2018 56.64 57.22 55.21 56.89 701,621 +0.10(+0.18%)
Apr 18, 2018 57.24 57.73 56.73 56.79 1,057,069 +0.07(+0.13%)
Apr 17, 2018 55.74 56.82 55.04 56.72 1,120,810 +0.25(+0.45%)
Apr 16, 2018 55.88 56.73 55.72 56.47 720,153 +1.12(+2.03%)
Apr 13, 2018 55.12 55.44 54.61 55.34 781,330 +0.56(+1.02%)
Apr 12, 2018 54.62 55.29 54.62 54.78 568,712 +0.43(+0.78%)
Apr 11, 2018 54.55 54.83 54.27 54.36 757,858 -0.32(-0.58%)
Apr 10, 2018 54.37 54.93 53.65 54.67 1,030,419 +0.83(+1.55%)
Apr 09, 2018 55.46 55.53 53.78 53.84 839,225 -1.11(-2.03%)
Apr 06, 2018 54.48 55.87 54.29 54.95 1,544,420 +0.20(+0.36%)
Apr 05, 2018 54.38 54.96 53.79 54.76 808,215 +0.81(+1.51%)
Apr 04, 2018 52.26 54.29 52.26 53.94 809,659 +0.96(+1.81%)
Apr 03, 2018 51.93 53.14 51.93 52.98 752,071 +1.19(+2.29%)
Apr 02, 2018 52.29 53.02 51.42 51.80 866,447 -0.49(-0.93%)
Mar 29, 2018 52.29 52.29 52.29 0 +0.26(+0.50%)
Mar 28, 2018 51.57 52.36 50.67 52.02 897,660 +0.58(+1.13%)
Mar 27, 2018 51.82 52.53 51.17 51.44 646,385 -0.10(-0.19%)
Mar 26, 2018 51.14 51.71 51.04 51.54 1,168,382 +1.09(+2.17%)
Mar 23, 2018 52.43 52.69 50.45 50.45 1,008,508 -1.86(-3.55%)
Mar 22, 2018 52.39 54.29 52.10 52.30 1,250,335 -0.92(-1.73%)
Mar 21, 2018 53.81 54.10 52.91 53.23 979,753 -0.58(-1.08%)
Mar 20, 2018 53.20 54.07 52.97 53.81 704,905 +0.78(+1.47%)
Mar 19, 2018 53.00 53.06 52.29 53.03 577,818 -0.09(-0.17%)
Mar 16, 2018 52.48 53.66 52.48 53.12 1,447,192 +0.70(+1.33%)
Mar 15, 2018 52.94 53.31 52.36 52.42 493,220 -0.51(-0.96%)
Mar 14, 2018 53.06 53.37 52.56 52.93 476,689 -0.04(-0.07%)
Mar 13, 2018 53.51 53.80 52.80 52.96 641,171 -0.24(-0.44%)
Mar 12, 2018 52.85 53.64 52.85 53.20 676,717 +0.62(+1.18%)
Mar 09, 2018 52.32 52.76 51.72 52.58 795,084 +0.47(+0.90%)
Mar 08, 2018 52.26 52.48 51.68 52.11 832,120 -0.01(-0.02%)
Mar 07, 2018 52.19 51.17 52.12 681,780 -0.06(-0.12%)
Mar 06, 2018 52.39 52.41 51.53 52.18 1,001,706 -0.09(-0.17%)
Mar 05, 2018 51.47 52.40 51.07 52.27 732,927 +0.66(+1.27%)
Mar 02, 2018 49.87 51.83 49.79 51.61 924,329 +1.27(+2.52%)
Mar 01, 2018 49.68 51.10 49.58 50.34 876,718 +0.55(+1.10%)
Feb 28, 2018 50.62 51.16 49.78 49.79 1,133,742 -0.59(-1.16%)
Feb 27, 2018 51.69 52.42 50.37 50.38 1,267,313 -1.41(-2.71%)
Feb 26, 2018 51.85 52.06 51.17 51.78 1,166,253 +0.17(+0.33%)
Feb 23, 2018 51.14 51.74 50.82 51.61 1,274,772 +0.77(+1.52%)
Feb 22, 2018 51.44 52.38 50.44 50.84 1,254,894 -0.22(-0.42%)
Feb 21, 2018 50.01 52.51 48.95 51.05 3,005,432 -0.23(-0.44%)
Feb 20, 2018 51.98 52.29 50.91 51.28 1,593,618 -0.96(-1.85%)
Feb 16, 2018 52.24 52.24 52.24 0 -1.13(-2.11%)
Feb 15, 2018 52.28 53.58 50.95 53.37 671,250 +1.51(+2.92%)
Feb 14, 2018 53.61 50.65 51.86 749,113 +0.96(+1.89%)
Feb 13, 2018 50.89 528,383 +0.08(+0.16%)
Feb 12, 2018 49.28 51.22 49.28 50.81 1,147,200 +1.59(+3.24%)
Feb 09, 2018 50.00 50.06 47.80 49.22 1,157,152 -0.29(-0.58%)
Feb 08, 2018 51.08 51.44 49.45 49.50 706,155 -1.57(-3.07%)
Feb 07, 2018 50.29 51.44 50.29 51.07 431,151 +0.59(+1.16%)
Feb 06, 2018 48.86 50.92 48.16 50.49 812,782 +0.14(+0.27%)
Feb 05, 2018 51.43 51.78 49.70 50.35 840,550 -1.56(-3.00%)
Feb 02, 2018 52.86 52.86 51.63 51.91 746,189 -1.23(-2.32%)
Feb 01, 2018 52.71 53.20 52.05 53.15 508,614 +0.23(+0.44%)
Jan 31, 2018 53.60 54.01 52.61 52.91 612,303 -0.57(-1.06%)
Jan 30, 2018 53.63 54.12 53.57 53.48 346,318 -0.56(-1.03%)
Jan 29, 2018 53.97 54.45 53.58 54.04 405,274 +0.03(+0.05%)
Jan 26, 2018 54.06 54.06 53.25 54.01 444,582 +0.11(+0.20%)
Jan 25, 2018 53.34 54.00 52.99 53.90 651,758 +1.08(+2.05%)
Jan 24, 2018 53.63 53.90 52.37 52.82 810,240 -0.51(-0.96%)
Jan 23, 2018 53.34 53.72 53.13 53.33 675,236 +0.99(+1.89%)
Jan 22, 2018 52.36 51.51 52.34 494,596 -0.14(-0.26%)
Jan 19, 2018 51.50 52.60 51.50 52.48 805,303 +0.95(+1.84%)
Jan 18, 2018 51.26 51.75 50.99 51.53 576,812 +0.25(+0.49%)
Jan 17, 2018 51.59 51.92 50.96 51.28 840,464 -0.20(-0.39%)
Jan 16, 2018 53.05 53.05 51.14 51.48 817,814 -1.00(-1.91%)
Jan 12, 2018 52.48 52.48 52.48 0 +0.75(+1.45%)
Jan 11, 2018 51.11 51.74 50.96 51.73 557,803 +0.67(+1.31%)
Jan 10, 2018 51.31 50.46 51.06 631,412 +0.11(+0.21%)
Jan 09, 2018 51.06 51.06 50.47 50.96 645,450 -0.16(-0.32%)
Jan 08, 2018 51.27 51.27 50.17 51.12 894,472 -0.39(-0.75%)
Jan 05, 2018 51.30 51.72 51.01 51.51 1,032,064 +0.25(+0.49%)
Jan 04, 2018 50.93 51.86 50.61 51.25 1,588,992 +0.64(+1.26%)
Jan 03, 2018 48.85 50.68 48.79 50.61 1,343,556 +2.11(+4.35%)
Jan 02, 2018 47.96 48.98 47.86 48.50 1,027,380 +1.04(+2.18%)
Dec 29, 2017 47.47 47.47 47.47 0 -0.92(-1.90%)
Dec 28, 2017 48.50 48.73 48.20 48.39 480,554 -0.14(-0.30%)
Dec 27, 2017 48.74 49.16 48.33 48.53 680,848 -0.20(-0.41%)
Dec 26, 2017 48.94 49.37 48.48 48.73 493,986 -0.09(-0.18%)
Dec 22, 2017 50.27 50.45 48.77 48.82 958,684 -0.87(-1.74%)
Dec 21, 2017 48.64 49.96 48.49 49.69 1,474,148 +1.34(+2.78%)
Dec 20, 2017 48.24 48.61 48.05 48.34 1,253,245 +0.32(+0.68%)
Dec 19, 2017 47.62 48.84 47.52 48.02 884,565 +0.55(+1.16%)
Dec 18, 2017 47.18 47.75 47.03 47.47 631,206 +0.53(+1.13%)
Dec 15, 2017 46.57 47.62 46.54 46.94 1,556,877 +0.42(+0.91%)
Dec 14, 2017 46.90 47.27 46.47 46.51 946,578 -0.47(-1.00%)
Dec 13, 2017 45.84 47.02 45.84 46.98 917,684 +1.10(+2.40%)
Dec 12, 2017 45.68 46.06 45.65 45.88 522,071 +0.22(+0.47%)
Dec 11, 2017 46.26 46.37 45.24 45.67 757,454 -0.51(-1.11%)
Dec 08, 2017 45.79 46.31 44.80 46.18 855,600 +0.57(+1.24%)
Dec 07, 2017 46.47 46.59 45.49 45.61 855,658 -0.65(-1.40%)
Dec 06, 2017 46.53 47.14 46.22 46.26 590,916 -0.19(-0.41%)
Dec 05, 2017 46.86 46.89 46.17 46.45 519,902 -0.09(-0.19%)
Dec 04, 2017 45.63 47.16 45.51 46.54 902,223 +1.38(+3.06%)
Dec 01, 2017 45.68 45.76 44.63 45.15 648,211 -0.67(-1.47%)
Nov 30, 2017 46.00 46.30 45.18 45.83 659,518 -0.03(-0.06%)
Nov 29, 2017 44.21 46.19 44.10 45.85 837,439 +1.75(+3.97%)
Nov 28, 2017 43.46 44.13 43.14 44.10 726,014 +0.89(+2.06%)
Nov 27, 2017 43.58 43.78 42.95 43.22 614,489 -0.38(-0.86%)
Nov 24, 2017 43.87 43.87 43.50 43.59 177,379 -0.22(-0.49%)
Nov 22, 2017 44.13 44.15 43.67 43.81 325,803 -0.40(-0.91%)
Nov 21, 2017 44.98 45.10 43.84 44.21 801,134 -0.59(-1.32%)
Nov 20, 2017 44.72 44.90 44.02 44.80 691,719 +0.06(+0.14%)
Nov 17, 2017 44.77 45.06 44.55 44.74 458,060 -0.11(-0.24%)
Nov 16, 2017 44.80 45.06 44.43 44.85 463,786 +0.10(+0.22%)
Nov 15, 2017 44.69 44.89 44.25 44.75 862,951 -0.17(-0.38%)
Nov 14, 2017 44.33 45.11 44.25 44.92 628,871 +0.71(+1.60%)
Nov 13, 2017 43.75 44.70 43.51 44.21 646,869 +0.21(+0.47%)
Nov 10, 2017 43.52 44.21 43.24 44.01 772,828 +0.25(+0.57%)
Nov 09, 2017 42.87 43.76 42.80 43.75 451,329 +0.54(+1.25%)
Nov 08, 2017 42.90 43.78 42.90 43.22 777,024 +0.19(+0.44%)
Nov 07, 2017 44.07 44.42 42.88 43.03 732,768 -1.27(-2.86%)
Nov 06, 2017 43.73 44.57 43.37 44.29 898,505 +0.66(+1.52%)
Nov 03, 2017 44.07 44.11 43.30 43.63 1,170,668 -0.47(-1.06%)
Nov 02, 2017 44.65 44.65 44.02 44.10 509,325 -0.41(-0.93%)
Nov 01, 2017 45.38 45.41 44.15 44.51 1,300,393 -0.37(-0.82%)
Oct 31, 2017 46.20 48.11 44.24 44.88 1,645,591 -0.36(-0.79%)
Oct 30, 2017 45.94 46.03 44.72 45.24 1,350,052 -0.68(-1.49%)
Oct 27, 2017 45.98 46.56 45.73 45.92 939,942 +0.20(+0.43%)
Oct 26, 2017 44.84 45.85 44.78 45.72 889,897 +1.19(+2.68%)
Oct 25, 2017 44.56 44.79 43.73 44.53 799,258 -0.37(-0.82%)
Oct 24, 2017 44.60 45.44 44.60 44.89 706,223 +0.21(+0.46%)
Oct 23, 2017 45.04 45.40 44.53 44.69 697,904 -0.50(-1.11%)
Oct 20, 2017 45.68 45.77 45.02 45.19 900,536 -0.13(-0.28%)
Oct 19, 2017 45.31 45.51 45.02 45.32 467,220 -0.22(-0.49%)
Oct 18, 2017 45.67 45.72 44.92 45.54 397,151 -0.10(-0.22%)
Oct 17, 2017 44.89 46.68 44.89 45.64 773,255 +0.61(+1.36%)
Oct 16, 2017 44.93 45.07 44.51 45.03 326,650 +0.21(+0.46%)
Oct 13, 2017 44.70 44.91 44.37 44.82 440,535 +0.15(+0.34%)
Oct 12, 2017 44.47 44.71 43.97 44.67 317,333 -0.05(-0.12%)
Oct 11, 2017 44.64 44.87 44.25 44.72 377,874 +0.22(+0.50%)
Oct 10, 2017 44.60 44.87 44.29 44.50 373,657 +0.04(+0.10%)
Oct 09, 2017 44.91 45.04 44.40 44.45 366,063 -0.51(-1.14%)
Oct 06, 2017 43.98 45.17 43.98 44.97 641,248 +1.02(+2.33%)
Oct 05, 2017 43.68 44.08 43.45 43.94 478,695 +0.23(+0.53%)
Oct 04, 2017 44.73 44.74 43.67 43.71 702,890 -0.92(-2.05%)
Oct 03, 2017 44.78 45.21 44.49 44.63 825,609 +0.22(+0.51%)
Oct 02, 2017 44.16 44.67 44.14 44.40 468,010 +0.31(+0.69%)
Sep 29, 2017 44.11 44.62 43.84 44.10 373,697 -0.07(-0.16%)
Sep 28, 2017 44.33 44.76 43.89 44.17 386,766 -0.07(-0.16%)
Sep 27, 2017 44.53 44.24 1,009,271 +0.95(+2.20%)
Sep 26, 2017 43.21 43.41 42.63 43.29 629,649 -0.09(-0.21%)
Sep 25, 2017 43.11 43.74 43.11 43.38 801,412 +0.20(+0.46%)
Sep 22, 2017 43.35 42.91 43.18 589,734 +0.03(+0.06%)
Sep 21, 2017 43.52 43.54 42.70 43.15 485,622 -0.44(-1.01%)
Sep 20, 2017 42.90 43.75 42.90 43.59 850,957 +0.61(+1.42%)
Sep 19, 2017 43.12 43.25 42.66 42.98 464,971 -0.04(-0.08%)
Sep 18, 2017 44.39 44.50 42.90 43.02 521,674 -1.21(-2.74%)
Sep 15, 2017 43.33 44.39 43.13 44.23 1,135,580 +1.01(+2.33%)
Sep 14, 2017 43.56 43.87 43.07 43.23 778,600 -0.55(-1.25%)
Sep 13, 2017 43.04 44.36 43.04 43.77 1,072,543 +0.72(+1.67%)
Sep 12, 2017 42.03 43.12 41.64 43.05 615,056 +1.01(+2.39%)
Sep 11, 2017 42.07 42.94 41.67 42.05 862,270 +0.45(+1.07%)
Sep 08, 2017 40.15 42.32 40.05 41.60 999,768 +1.43(+3.56%)
Sep 07, 2017 40.13 40.41 39.57 40.17 811,529 -0.07(-0.18%)
Sep 06, 2017 41.46 41.55 40.24 40.25 683,676 -1.21(-2.91%)
Sep 05, 2017 42.34 42.59 41.43 41.45 565,319 -0.95(-2.23%)
Sep 01, 2017 42.32 42.63 41.78 42.40 530,743 +0.01(+0.02%)
Aug 31, 2017 41.92 42.41 41.77 42.39 631,327 +0.54(+1.28%)
Aug 30, 2017 41.40 42.10 41.01 41.85 609,142 +0.59(+1.43%)
Aug 29, 2017 42.03 42.04 41.01 41.26 840,580 -0.92(-2.18%)
Aug 28, 2017 42.59 42.59 41.52 42.18 512,361 -0.37(-0.86%)
Aug 25, 2017 42.65 42.93 42.44 42.55 396,410 -0.07(-0.17%)
Aug 24, 2017 42.97 43.18 42.57 42.62 298,679 -0.18(-0.42%)
Aug 23, 2017 43.29 43.46 42.63 42.80 401,926 -0.82(-1.88%)
Aug 22, 2017 43.37 43.85 43.16 43.62 330,390 +0.52(+1.20%)
Aug 21, 2017 43.40 43.45 42.96 43.10 406,886 -0.29(-0.68%)
Aug 18, 2017 43.35 43.71 43.09 43.40 396,418 -0.22(-0.51%)
Aug 17, 2017 44.10 44.72 43.60 43.62 364,005 -0.59(-1.33%)
Aug 16, 2017 43.64 44.78 43.64 44.21 277,159 +0.32(+0.73%)
Aug 15, 2017 44.30 44.30 43.86 43.89 309,883 -0.27(-0.61%)
Aug 14, 2017 43.81 44.42 43.80 44.16 391,734 +0.16(+0.37%)
Aug 11, 2017 43.45 44.19 43.35 44.00 367,463 +0.28(+0.63%)
Aug 10, 2017 43.25 43.85 43.19 43.72 460,493 +0.27(+0.62%)
Aug 09, 2017 43.56 43.75 43.36 43.45 463,212 -0.13(-0.31%)
Aug 08, 2017 43.92 44.17 43.41 43.59 430,901 -0.46(-1.03%)
Aug 07, 2017 42.86 44.35 42.80 44.04 583,221 +0.81(+1.88%)
Aug 04, 2017 42.90 43.26 42.18 43.23 406,578 +0.47(+1.11%)
Aug 03, 2017 43.05 43.70 42.55 42.76 652,574 -0.38(-0.87%)
Aug 02, 2017 44.09 44.23 42.95 43.13 1,006,681 -0.91(-2.07%)
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.