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 (%)
Aug 31, 2018 62.63 62.63 62.63 0 +0.99(+1.61%)
Aug 30, 2018 60.77 61.76 60.66 61.64 400,437 +0.87(+1.43%)
Aug 29, 2018 60.78 61.22 60.57 60.77 573,161 +0.05(+0.07%)
Aug 28, 2018 60.69 60.92 60.06 60.72 444,426 +0.08(+0.13%)
Aug 27, 2018 60.78 61.37 60.47 60.64 388,917 -0.05(-0.09%)
Aug 24, 2018 61.01 61.32 60.53 60.69 574,802 -0.12(-0.19%)
Aug 23, 2018 60.93 61.17 60.25 60.81 411,119 +0.00(+0.00%)
Aug 22, 2018 60.75 61.37 60.51 60.81 476,969 -0.12(-0.19%)
Aug 21, 2018 60.74 61.26 60.54 60.93 520,369 +0.40(+0.66%)
Aug 20, 2018 60.26 60.98 60.21 60.53 343,803 +0.49(+0.82%)
Aug 17, 2018 59.91 60.17 59.51 60.04 577,224 +0.03(+0.05%)
Aug 16, 2018 59.63 60.78 59.63 60.01 863,434 +0.54(+0.90%)
Aug 15, 2018 58.69 59.83 58.55 59.48 566,322 +0.59(+1.00%)
Aug 14, 2018 58.05 59.12 57.70 58.89 632,126 +1.21(+2.09%)
Aug 13, 2018 57.55 58.09 57.42 57.68 545,560 +0.27(+0.47%)
Aug 10, 2018 57.91 58.00 57.37 57.41 465,148 -0.63(-1.08%)
Aug 09, 2018 58.24 58.61 57.95 58.03 330,556 +0.08(+0.14%)
Aug 08, 2018 58.00 58.06 57.34 57.95 499,679 +0.02(+0.03%)
Aug 07, 2018 59.00 59.93 57.85 57.93 962,142 -0.73(-1.24%)
Aug 06, 2018 57.67 58.88 57.56 58.66 710,226 +1.16(+2.02%)
Aug 03, 2018 57.17 57.82 56.97 57.50 743,687 +0.15(+0.27%)
Aug 02, 2018 57.11 57.73 57.00 57.34 733,564 -0.14(-0.24%)
Aug 01, 2018 56.97 57.68 56.03 57.48 1,349,101 +0.40(+0.70%)
Jul 31, 2018 54.95 58.80 54.86 57.08 3,610,931 -2.95(-4.92%)
Jul 30, 2018 61.91 61.99 59.84 60.03 2,131,504 -1.61(-2.61%)
Jul 27, 2018 61.66 62.96 61.27 61.64 806,221 +0.25(+0.40%)
Jul 26, 2018 62.66 61.32 61.39 606,879 -0.17(-0.28%)
Jul 25, 2018 61.82 62.89 61.10 61.57 669,139 -0.11(-0.18%)
Jul 24, 2018 63.75 63.93 61.36 61.67 910,807 -1.78(-2.81%)
Jul 23, 2018 63.40 63.72 62.71 63.45 319,575 -0.14(-0.21%)
Jul 20, 2018 63.58 64.36 63.35 63.59 788,757 -0.08(-0.13%)
Jul 19, 2018 62.80 63.85 62.70 63.67 642,732 +0.84(+1.33%)
Jul 18, 2018 61.39 64.02 61.39 62.84 786,567 +1.62(+2.64%)
Jul 17, 2018 61.52 61.87 61.04 61.22 404,902 -0.07(-0.12%)
Jul 16, 2018 61.64 61.87 61.06 61.29 535,315 -0.23(-0.37%)
Jul 13, 2018 61.20 61.52 595,749 -0.09(-0.15%)
Jul 12, 2018 61.67 60.59 61.61 566,144 +0.89(+1.47%)
Jul 11, 2018 60.34 60.97 60.19 60.72 445,372 +0.36(+0.60%)
Jul 10, 2018 60.86 60.95 60.08 60.36 427,040 -0.25(-0.40%)
Jul 09, 2018 60.95 60.95 60.18 60.60 491,069 -0.07(-0.12%)
Jul 06, 2018 60.74 61.17 60.43 60.68 541,430 +0.02(+0.03%)
Jul 05, 2018 60.67 59.86 60.66 332,302 +0.68(+1.14%)
Jul 03, 2018 59.98 59.98 59.98 0 +0.08(+0.14%)
Jul 02, 2018 59.42 59.97 58.15 59.89 659,837 +0.39(+0.66%)
Jun 29, 2018 61.27 59.19 59.50 949,337 -1.45(-2.38%)
Jun 28, 2018 60.14 60.98 59.40 60.96 888,642 +0.83(+1.37%)
Jun 27, 2018 61.96 61.97 60.09 60.13 595,722 -1.61(-2.60%)
Jun 26, 2018 60.95 61.96 60.19 61.74 646,118 +0.76(+1.25%)
Jun 25, 2018 61.87 61.91 60.28 60.98 771,513 -1.02(-1.64%)
Jun 22, 2018 62.07 63.03 61.74 61.99 1,225,485 +0.00(+0.00%)
Jun 21, 2018 60.92 63.06 60.81 61.99 970,575 +1.46(+2.42%)
Jun 20, 2018 61.17 61.19 60.07 60.53 451,218 -0.46(-0.76%)
Jun 19, 2018 58.80 61.01 58.80 60.99 733,049 +0.93(+1.54%)
Jun 18, 2018 59.92 60.13 58.92 60.07 564,246 -0.03(-0.05%)
Jun 15, 2018 60.33 58.88 60.09 853,498 +1.22(+2.07%)
Jun 14, 2018 59.08 59.11 58.20 58.88 531,705 -0.02(-0.03%)
Jun 13, 2018 59.26 59.56 58.53 58.89 676,500 -0.22(-0.37%)
Jun 12, 2018 58.11 59.19 57.84 59.11 670,853 +1.23(+2.12%)
Jun 11, 2018 57.76 58.09 57.56 57.89 454,279 +0.10(+0.17%)
Jun 08, 2018 57.50 57.94 57.21 57.79 465,052 +0.17(+0.30%)
Jun 07, 2018 58.00 58.28 57.24 57.62 871,480 -0.25(-0.44%)
Jun 06, 2018 57.04 57.90 56.74 57.87 556,833 +0.96(+1.69%)
Jun 05, 2018 56.56 57.10 56.15 56.91 369,554 +0.46(+0.82%)
Jun 04, 2018 56.16 56.61 55.83 56.45 564,127 +0.34(+0.61%)
Jun 01, 2018 56.48 56.79 55.91 56.10 687,917 +0.04(+0.06%)
May 31, 2018 56.76 56.96 55.84 56.07 522,341 -0.77(-1.35%)
May 30, 2018 55.52 57.07 55.52 56.84 895,783 +1.86(+3.39%)
May 29, 2018 54.74 55.60 54.11 54.97 693,751 +0.00(+0.00%)
May 25, 2018 54.97 54.97 54.97 0 -0.05(-0.10%)
May 24, 2018 54.47 55.21 54.33 55.03 801,106 +0.57(+1.05%)
May 23, 2018 53.86 54.48 53.70 54.46 447,812 +0.23(+0.42%)
May 22, 2018 54.96 55.09 54.19 54.23 688,701 -0.69(-1.25%)
May 21, 2018 53.99 55.32 53.60 54.92 867,438 +1.36(+2.53%)
May 18, 2018 54.73 54.84 53.26 53.56 1,320,370 -1.09(-1.99%)
May 17, 2018 54.13 54.89 54.06 54.65 787,855 +0.59(+1.09%)
May 16, 2018 53.99 54.66 53.80 54.06 769,149 +0.22(+0.40%)
May 15, 2018 53.79 54.33 53.44 53.84 772,443 -0.01(-0.02%)
May 14, 2018 56.02 56.51 53.74 53.85 1,895,634 -2.23(-3.97%)
May 11, 2018 56.70 56.97 55.83 56.08 691,630 -0.48(-0.85%)
May 10, 2018 56.77 57.30 56.49 56.56 677,366 -0.11(-0.19%)
May 09, 2018 57.59 57.71 56.66 56.67 731,515 -1.09(-1.90%)
May 08, 2018 57.40 57.80 57.08 57.76 638,934 +0.44(+0.77%)
May 07, 2018 57.41 57.62 57.01 57.32 561,901 +0.23(+0.40%)
May 04, 2018 56.41 57.43 55.54 57.09 843,551 +0.53(+0.94%)
May 03, 2018 56.26 56.96 56.10 56.56 1,123,707 +0.35(+0.63%)
May 02, 2018 57.14 57.24 54.84 56.20 1,645,596 -1.27(-2.20%)
May 01, 2018 57.27 57.97 55.45 57.47 2,274,327 -0.51(-0.87%)
Apr 30, 2018 58.41 58.77 57.83 57.98 1,782,500 -0.10(-0.17%)
Apr 27, 2018 57.36 58.17 57.14 58.08 1,058,471 +0.84(+1.47%)
Apr 26, 2018 56.26 57.53 55.91 57.24 1,179,118 +1.65(+2.96%)
Apr 25, 2018 55.85 56.19 54.98 55.59 1,141,404 -0.20(-0.36%)
Apr 24, 2018 56.63 57.34 55.02 55.79 1,456,656 -1.25(-2.19%)
Apr 23, 2018 57.43 57.45 56.77 57.04 917,542 -0.26(-0.46%)
Apr 20, 2018 56.98 57.62 56.72 57.30 719,825 +0.42(+0.73%)
Apr 19, 2018 56.63 57.21 55.20 56.88 701,731 +0.10(+0.18%)
Apr 18, 2018 57.23 57.72 56.72 56.78 1,057,234 +0.07(+0.13%)
Apr 17, 2018 55.73 56.81 55.03 56.71 1,120,984 +0.25(+0.45%)
Apr 16, 2018 55.87 56.72 55.72 56.46 720,265 +1.12(+2.03%)
Apr 13, 2018 55.11 55.43 54.60 55.34 781,452 +0.56(+1.02%)
Apr 12, 2018 54.61 55.28 54.61 54.77 568,801 +0.43(+0.78%)
Apr 11, 2018 54.54 54.82 54.26 54.35 757,976 -0.32(-0.58%)
Apr 10, 2018 54.36 54.92 53.64 54.67 1,030,579 +0.83(+1.55%)
Apr 09, 2018 55.45 55.53 53.77 53.83 839,356 -1.11(-2.03%)
Apr 06, 2018 54.48 55.86 54.29 54.95 1,544,660 +0.20(+0.36%)
Apr 05, 2018 54.38 54.96 53.78 54.75 808,341 +0.81(+1.51%)
Apr 04, 2018 52.25 54.29 52.25 53.93 809,785 +0.96(+1.81%)
Apr 03, 2018 51.92 53.13 51.92 52.97 752,188 +1.19(+2.29%)
Apr 02, 2018 52.28 53.01 51.41 51.79 866,582 -0.49(-0.93%)
Mar 29, 2018 52.28 52.28 52.28 0 +0.26(+0.50%)
Mar 28, 2018 51.56 52.35 50.67 52.01 897,800 +0.58(+1.13%)
Mar 27, 2018 51.82 52.53 51.16 51.44 646,485 -0.10(-0.19%)
Mar 26, 2018 51.13 51.70 51.03 51.54 1,168,564 +1.09(+2.17%)
Mar 23, 2018 52.42 52.68 50.44 50.44 1,008,665 -1.85(-3.55%)
Mar 22, 2018 52.39 54.28 52.09 52.30 1,250,530 -0.92(-1.73%)
Mar 21, 2018 53.80 54.09 52.91 53.22 979,905 -0.58(-1.08%)
Mar 20, 2018 53.19 54.06 52.96 53.80 705,014 +0.78(+1.47%)
Mar 19, 2018 52.99 53.06 52.29 53.02 577,908 -0.09(-0.17%)
Mar 16, 2018 52.48 53.65 52.48 53.11 1,447,417 +0.70(+1.33%)
Mar 15, 2018 52.93 53.30 52.35 52.41 493,297 -0.51(-0.96%)
Mar 14, 2018 53.06 53.36 52.55 52.92 476,763 -0.04(-0.07%)
Mar 13, 2018 53.50 53.79 52.79 52.96 641,271 -0.24(-0.44%)
Mar 12, 2018 52.84 53.63 52.84 53.19 676,823 +0.62(+1.18%)
Mar 09, 2018 52.31 52.75 51.71 52.57 795,208 +0.47(+0.90%)
Mar 08, 2018 52.25 52.47 51.67 52.10 832,250 -0.01(-0.02%)
Mar 07, 2018 52.18 51.16 52.11 681,886 -0.06(-0.12%)
Mar 06, 2018 52.38 52.40 51.52 52.17 1,001,862 -0.09(-0.17%)
Mar 05, 2018 51.46 52.39 51.06 52.26 733,041 +0.66(+1.27%)
Mar 02, 2018 49.87 51.82 49.79 51.61 924,473 +1.27(+2.52%)
Mar 01, 2018 49.67 51.09 49.57 50.34 876,854 +0.55(+1.10%)
Feb 28, 2018 50.61 51.15 49.77 49.79 1,133,919 -0.59(-1.16%)
Feb 27, 2018 51.69 52.42 50.36 50.37 1,267,510 -1.41(-2.71%)
Feb 26, 2018 51.84 52.05 51.16 51.78 1,166,435 +0.17(+0.33%)
Feb 23, 2018 51.14 51.73 50.81 51.61 1,274,970 +0.77(+1.52%)
Feb 22, 2018 51.43 52.37 50.43 50.83 1,255,090 -0.22(-0.42%)
Feb 21, 2018 50.00 52.50 48.94 51.05 3,005,900 -0.23(-0.44%)
Feb 20, 2018 51.97 52.28 50.90 51.27 1,593,866 -0.96(-1.85%)
Feb 16, 2018 52.24 52.24 52.24 0 -1.13(-2.11%)
Feb 15, 2018 52.27 53.57 50.94 53.36 671,355 +1.51(+2.92%)
Feb 14, 2018 53.61 50.65 51.85 749,230 +0.96(+1.89%)
Feb 13, 2018 50.88 528,465 +0.08(+0.16%)
Feb 12, 2018 49.27 51.21 49.27 50.80 1,147,379 +1.59(+3.24%)
Feb 09, 2018 49.99 50.05 47.79 49.21 1,157,332 -0.29(-0.58%)
Feb 08, 2018 51.07 51.43 49.44 49.50 706,265 -1.57(-3.07%)
Feb 07, 2018 50.28 51.43 50.28 51.06 431,218 +0.59(+1.16%)
Feb 06, 2018 48.85 50.91 48.16 50.48 812,908 +0.14(+0.27%)
Feb 05, 2018 51.43 51.77 49.70 50.34 840,681 -1.56(-3.00%)
Feb 02, 2018 52.85 52.85 51.62 51.90 746,305 -1.23(-2.32%)
Feb 01, 2018 52.70 53.19 52.04 53.14 508,693 +0.23(+0.44%)
Jan 31, 2018 53.59 54.00 52.61 52.90 612,398 -0.57(-1.06%)
Jan 30, 2018 53.62 54.11 53.56 53.47 346,372 -0.56(-1.03%)
Jan 29, 2018 53.97 54.44 53.57 54.03 405,337 +0.03(+0.05%)
Jan 26, 2018 54.06 54.06 53.24 54.00 444,652 +0.11(+0.20%)
Jan 25, 2018 53.34 53.99 52.98 53.89 651,859 +1.08(+2.05%)
Jan 24, 2018 53.62 53.89 52.36 52.81 810,367 -0.51(-0.96%)
Jan 23, 2018 53.34 53.71 53.12 53.33 675,341 +0.99(+1.89%)
Jan 22, 2018 52.35 51.51 52.34 494,673 -0.14(-0.26%)
Jan 19, 2018 51.49 52.60 51.49 52.47 805,428 +0.95(+1.84%)
Jan 18, 2018 51.25 51.74 50.98 51.52 576,901 +0.25(+0.49%)
Jan 17, 2018 51.58 51.91 50.95 51.27 840,595 -0.20(-0.39%)
Jan 16, 2018 53.04 53.04 51.13 51.47 817,941 -1.00(-1.91%)
Jan 12, 2018 52.47 52.47 52.47 0 +0.75(+1.45%)
Jan 11, 2018 51.10 51.73 50.96 51.72 557,890 +0.67(+1.31%)
Jan 10, 2018 51.30 50.45 51.06 631,511 +0.11(+0.21%)
Jan 09, 2018 51.06 51.06 50.46 50.95 645,550 -0.16(-0.32%)
Jan 08, 2018 51.26 51.26 50.16 51.11 894,612 -0.39(-0.75%)
Jan 05, 2018 51.29 51.71 51.00 51.50 1,032,225 +0.25(+0.49%)
Jan 04, 2018 50.92 51.85 50.61 51.24 1,589,240 +0.64(+1.26%)
Jan 03, 2018 48.84 50.67 48.78 50.61 1,343,766 +2.11(+4.35%)
Jan 02, 2018 47.96 48.97 47.85 48.50 1,027,540 +1.04(+2.18%)
Dec 29, 2017 47.46 47.46 47.46 0 -0.92(-1.90%)
Dec 28, 2017 48.50 48.72 48.19 48.38 480,629 -0.14(-0.30%)
Dec 27, 2017 48.73 49.15 48.33 48.52 680,954 -0.20(-0.41%)
Dec 26, 2017 48.93 49.36 48.47 48.72 494,063 -0.09(-0.18%)
Dec 22, 2017 50.26 50.44 48.76 48.81 958,833 -0.86(-1.74%)
Dec 21, 2017 48.63 49.95 48.48 49.68 1,474,377 +1.34(+2.78%)
Dec 20, 2017 48.24 48.61 48.04 48.34 1,253,440 +0.32(+0.68%)
Dec 19, 2017 47.61 48.84 47.52 48.01 884,703 +0.55(+1.16%)
Dec 18, 2017 47.17 47.74 47.02 47.46 631,304 +0.53(+1.13%)
Dec 15, 2017 46.56 47.61 46.53 46.93 1,557,120 +0.42(+0.91%)
Dec 14, 2017 46.89 47.26 46.46 46.51 946,725 -0.47(-1.00%)
Dec 13, 2017 45.83 47.01 45.83 46.97 917,827 +1.10(+2.40%)
Dec 12, 2017 45.68 46.06 45.64 45.88 522,153 +0.22(+0.47%)
Dec 11, 2017 46.25 46.36 45.24 45.66 757,572 -0.51(-1.11%)
Dec 08, 2017 45.78 46.31 44.79 46.17 855,733 +0.57(+1.24%)
Dec 07, 2017 46.47 46.58 45.48 45.61 855,791 -0.65(-1.40%)
Dec 06, 2017 46.52 47.13 46.22 46.25 591,008 -0.19(-0.41%)
Dec 05, 2017 46.85 46.88 46.16 46.44 519,983 -0.09(-0.19%)
Dec 04, 2017 45.62 47.15 45.51 46.53 902,363 +1.38(+3.06%)
Dec 01, 2017 45.68 45.75 44.63 45.15 648,312 -0.67(-1.47%)
Nov 30, 2017 45.99 46.30 45.17 45.82 659,621 -0.03(-0.06%)
Nov 29, 2017 44.21 46.18 44.10 45.85 837,569 +1.75(+3.97%)
Nov 28, 2017 43.45 44.12 43.13 44.10 726,127 +0.89(+2.06%)
Nov 27, 2017 43.58 43.77 42.94 43.21 614,585 -0.38(-0.86%)
Nov 24, 2017 43.86 43.86 43.50 43.59 177,407 -0.22(-0.49%)
Nov 22, 2017 44.12 44.14 43.66 43.80 325,854 -0.40(-0.91%)
Nov 21, 2017 44.98 45.09 43.83 44.21 801,259 -0.59(-1.32%)
Nov 20, 2017 44.72 44.90 44.02 44.80 691,827 +0.06(+0.14%)
Nov 17, 2017 44.76 45.05 44.55 44.74 458,131 -0.11(-0.24%)
Nov 16, 2017 44.80 45.05 44.42 44.84 463,858 +0.10(+0.22%)
Nov 15, 2017 44.68 44.88 44.24 44.74 863,085 -0.17(-0.38%)
Nov 14, 2017 44.32 45.10 44.24 44.91 628,969 +0.71(+1.60%)
Nov 13, 2017 43.75 44.69 43.50 44.21 646,969 +0.21(+0.47%)
Nov 10, 2017 43.51 44.21 43.24 44.00 772,948 +0.25(+0.57%)
Nov 09, 2017 42.86 43.76 42.80 43.75 451,399 +0.54(+1.25%)
Nov 08, 2017 42.90 43.77 42.90 43.21 777,145 +0.19(+0.44%)
Nov 07, 2017 44.06 44.41 42.88 43.02 732,882 -1.27(-2.86%)
Nov 06, 2017 43.72 44.56 43.36 44.29 898,645 +0.66(+1.52%)
Nov 03, 2017 44.06 44.10 43.29 43.62 1,170,850 -0.47(-1.06%)
Nov 02, 2017 44.65 44.65 44.02 44.09 509,404 -0.41(-0.93%)
Nov 01, 2017 45.37 45.40 44.14 44.50 1,300,595 -0.37(-0.82%)
Oct 31, 2017 46.19 48.10 44.23 44.87 1,645,848 -0.36(-0.79%)
Oct 30, 2017 45.93 46.02 44.71 45.23 1,350,262 -0.68(-1.49%)
Oct 27, 2017 45.97 46.56 45.72 45.91 940,088 +0.20(+0.43%)
Oct 26, 2017 44.83 45.84 44.77 45.71 890,035 +1.19(+2.68%)
Oct 25, 2017 44.56 44.78 43.72 44.52 799,382 -0.37(-0.82%)
Oct 24, 2017 44.59 45.43 44.59 44.89 706,333 +0.21(+0.46%)
Oct 23, 2017 45.03 45.39 44.52 44.68 698,013 -0.50(-1.11%)
Oct 20, 2017 45.67 45.76 45.01 45.18 900,676 -0.13(-0.28%)
Oct 19, 2017 45.30 45.51 45.01 45.31 467,293 -0.22(-0.49%)
Oct 18, 2017 45.66 45.71 44.91 45.53 397,213 -0.10(-0.22%)
Oct 17, 2017 44.89 46.67 44.89 45.63 773,375 +0.61(+1.36%)
Oct 16, 2017 44.92 45.06 44.50 45.02 326,701 +0.21(+0.46%)
Oct 13, 2017 44.69 44.91 44.37 44.82 440,604 +0.15(+0.34%)
Oct 12, 2017 44.47 44.70 43.96 44.66 317,382 -0.05(-0.12%)
Oct 11, 2017 44.64 44.86 44.24 44.72 377,933 +0.22(+0.50%)
Oct 10, 2017 44.59 44.86 44.29 44.49 373,715 +0.04(+0.10%)
Oct 09, 2017 44.91 45.03 44.39 44.45 366,120 -0.51(-1.14%)
Oct 06, 2017 43.97 45.17 43.97 44.96 641,347 +1.02(+2.33%)
Oct 05, 2017 43.68 44.07 43.44 43.94 478,770 +0.23(+0.53%)
Oct 04, 2017 44.73 44.74 43.67 43.70 702,999 -0.92(-2.05%)
Oct 03, 2017 44.77 45.20 44.48 44.62 825,737 +0.22(+0.51%)
Oct 02, 2017 44.15 44.66 44.13 44.39 468,083 +0.30(+0.69%)
Sep 29, 2017 44.11 44.61 43.83 44.09 373,756 -0.07(-0.16%)
Sep 28, 2017 44.32 44.75 43.88 44.16 386,826 -0.07(-0.16%)
Sep 27, 2017 44.52 44.23 1,009,428 +0.95(+2.20%)
Sep 26, 2017 43.20 43.41 42.63 43.28 629,747 -0.09(-0.21%)
Sep 25, 2017 43.10 43.73 43.10 43.37 801,537 +0.20(+0.46%)
Sep 22, 2017 43.34 42.90 43.17 589,826 +0.03(+0.06%)
Sep 21, 2017 43.51 43.53 42.69 43.15 485,698 -0.44(-1.01%)
Sep 20, 2017 42.90 43.74 42.90 43.59 851,089 +0.61(+1.42%)
Sep 19, 2017 43.11 43.25 42.65 42.98 465,044 -0.04(-0.08%)
Sep 18, 2017 44.39 44.49 42.90 43.01 521,755 -1.21(-2.74%)
Sep 15, 2017 43.33 44.39 43.12 44.22 1,135,757 +1.00(+2.33%)
Sep 14, 2017 43.55 43.86 43.07 43.22 778,722 -0.55(-1.25%)
Sep 13, 2017 43.03 44.35 43.03 43.77 1,072,710 +0.72(+1.67%)
Sep 12, 2017 42.03 43.11 41.63 43.05 615,152 +1.00(+2.39%)
Sep 11, 2017 42.06 42.94 41.66 42.04 862,404 +0.45(+1.07%)
Sep 08, 2017 40.14 42.31 40.04 41.60 999,924 +1.43(+3.56%)
Sep 07, 2017 40.12 40.40 39.56 40.17 811,656 -0.07(-0.18%)
Sep 06, 2017 41.45 41.54 40.23 40.24 683,782 -1.21(-2.91%)
Sep 05, 2017 42.33 42.59 41.43 41.45 565,407 -0.95(-2.23%)
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.