Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Roadhouse Inc (NQ: TXRH )

150.82 +0.36 (+0.24%)
Streaming Delayed Price Updated: 11:35 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 78.01 80.21 77.24 78.78 1,317,751 -0.62(-0.78%)
Nov 29, 2021 82.39 82.47 79.13 79.40 1,016,117 -1.79(-2.20%)
Nov 26, 2021 80.39 81.68 79.66 81.19 958,135 -3.11(-3.68%)
Nov 24, 2021 83.59 84.80 82.36 84.29 643,152 -0.09(-0.11%)
Nov 23, 2021 85.21 85.93 83.13 84.39 1,140,400 -0.87(-1.02%)
Nov 22, 2021 85.65 87.49 84.82 85.26 859,692 +0.03(+0.03%)
Nov 19, 2021 85.41 85.41 83.59 85.23 705,854 -0.45(-0.52%)
Nov 18, 2021 86.54 85.88 84.78 85.68 633,813 -1.00(-1.15%)
Nov 17, 2021 86.75 87.63 85.92 86.68 355,423 -0.19(-0.22%)
Nov 16, 2021 86.36 87.20 85.24 86.87 688,841 +0.07(+0.08%)
Nov 15, 2021 87.15 88.36 86.41 86.80 573,838 +0.37(+0.43%)
Nov 12, 2021 87.99 88.03 85.97 86.43 621,284 -1.19(-1.36%)
Nov 11, 2021 88.62 88.75 87.34 87.62 373,481 -0.38(-0.43%)
Nov 10, 2021 88.81 88.00 499,855 -1.62(-1.81%)
Nov 09, 2021 88.34 89.68 87.80 89.62 627,643 +1.54(+1.75%)
Nov 08, 2021 90.77 90.92 87.61 88.08 786,206 -2.87(-3.15%)
Nov 05, 2021 87.46 91.30 87.30 90.95 1,291,365 +4.75(+5.51%)
Nov 04, 2021 84.93 86.63 84.45 86.20 734,524 +1.87(+2.22%)
Nov 03, 2021 82.84 86.33 82.84 84.33 840,422 +0.94(+1.13%)
Nov 02, 2021 88.21 88.21 83.15 83.39 1,386,552 -5.07(-5.73%)
Nov 01, 2021 84.54 88.61 85.30 88.46 1,123,573 +4.10(+4.86%)
Oct 29, 2021 82.35 88.84 81.56 84.36 2,646,865 -1.03(-1.20%)
Oct 28, 2021 84.16 85.82 85.39 1,309,448 +1.34(+1.59%)
Oct 27, 2021 85.11 85.86 83.50 84.05 1,108,550 -1.13(-1.33%)
Oct 26, 2021 85.64 84.39 85.18 827,274 +0.03(+0.03%)
Oct 25, 2021 85.43 85.80 83.59 85.15 963,623 +0.03(+0.03%)
Oct 22, 2021 83.64 85.49 82.74 85.12 1,243,330 +1.04(+1.23%)
Oct 21, 2021 84.28 85.49 83.31 84.09 820,116 -0.02(-0.02%)
Oct 20, 2021 82.92 86.49 81.51 84.10 1,575,961 -1.22(-1.43%)
Oct 19, 2021 86.95 87.34 85.23 85.32 563,994 -1.27(-1.47%)
Oct 18, 2021 83.89 86.59 83.89 86.59 950,769 +1.92(+2.27%)
Oct 15, 2021 86.90 87.44 84.46 84.67 613,941 -0.82(-0.96%)
Oct 14, 2021 85.05 86.43 84.47 85.49 650,221 +1.12(+1.33%)
Oct 13, 2021 87.05 87.28 83.52 84.37 1,233,004 -2.70(-3.10%)
Oct 12, 2021 87.36 88.25 86.45 87.07 607,691 -0.16(-0.19%)
Oct 11, 2021 88.08 89.77 87.11 87.23 416,229 -0.89(-1.01%)
Oct 08, 2021 88.20 88.83 87.46 88.12 432,003 -0.33(-0.38%)
Oct 07, 2021 88.14 89.33 88.14 88.45 670,404 +0.87(+1.00%)
Oct 06, 2021 89.38 89.78 86.64 87.58 1,361,372 -2.18(-2.43%)
Oct 05, 2021 89.50 91.58 88.98 89.77 940,043 +0.40(+0.45%)
Oct 04, 2021 89.94 90.78 88.83 89.37 603,514 -1.04(-1.16%)
Oct 01, 2021 87.68 90.97 87.45 90.41 707,638 +3.66(+4.22%)
Sep 30, 2021 88.33 88.33 85.99 86.75 629,531 -0.86(-0.99%)
Sep 29, 2021 89.09 89.28 87.49 87.62 456,085 -1.03(-1.16%)
Sep 28, 2021 90.56 91.18 88.36 88.64 675,840 -2.09(-2.30%)
Sep 27, 2021 90.21 92.55 90.16 90.73 589,160 +0.76(+0.84%)
Sep 24, 2021 88.76 90.32 88.74 89.97 663,031 +1.41(+1.59%)
Sep 23, 2021 87.53 89.96 87.53 88.57 978,244 +2.16(+2.50%)
Sep 22, 2021 85.25 87.04 84.80 86.41 586,534 +1.63(+1.93%)
Sep 21, 2021 86.97 87.62 84.24 84.78 692,410 -2.12(-2.44%)
Sep 20, 2021 85.30 87.15 84.86 86.90 874,362 +0.11(+0.13%)
Sep 17, 2021 87.11 88.09 86.52 86.78 1,358,663 -0.25(-0.28%)
Sep 16, 2021 86.21 87.84 86.21 87.03 529,626 +1.12(+1.30%)
Sep 15, 2021 86.00 87.13 85.36 85.91 1,001,838 -0.52(-0.60%)
Sep 14, 2021 88.07 88.07 86.15 86.43 867,572 -1.12(-1.28%)
Sep 13, 2021 88.08 88.08 86.14 87.55 634,252 +0.22(+0.25%)
Sep 10, 2021 89.21 89.36 87.06 87.33 458,000 -1.18(-1.33%)
Sep 09, 2021 88.24 89.18 87.78 88.51 397,030 +0.03(+0.03%)
Sep 08, 2021 89.16 89.47 88.07 88.48 452,900 -0.55(-0.62%)
Sep 07, 2021 88.47 89.62 88.09 89.03 683,255 +0.48(+0.55%)
Sep 03, 2021 89.35 89.62 88.03 88.55 793,051 -1.30(-1.44%)
Sep 02, 2021 90.91 90.99 89.46 89.85 403,825 -0.61(-0.67%)
Sep 01, 2021 90.33 90.77 89.47 90.45 586,287 +0.60(+0.66%)
Aug 31, 2021 88.80 89.95 87.40 89.86 1,238,475 +1.37(+1.55%)
Aug 30, 2021 90.04 90.28 87.99 88.48 789,424 -1.85(-2.05%)
Aug 27, 2021 87.95 90.57 87.83 90.34 624,078 +2.84(+3.24%)
Aug 26, 2021 87.25 87.80 86.36 87.50 511,734 +0.09(+0.11%)
Aug 25, 2021 86.03 87.83 85.63 87.41 832,453 +0.73(+0.84%)
Aug 24, 2021 86.34 87.21 85.67 86.68 639,404 +1.01(+1.18%)
Aug 23, 2021 85.84 87.36 85.19 85.67 704,687 +0.30(+0.35%)
Aug 20, 2021 84.72 85.84 83.97 85.36 482,558 +0.55(+0.65%)
Aug 19, 2021 84.31 85.58 83.20 84.81 1,602,977 -0.78(-0.92%)
Aug 18, 2021 85.04 86.32 83.94 85.60 714,214 +0.41(+0.48%)
Aug 17, 2021 83.77 85.81 83.77 85.19 1,354,657 +0.57(+0.67%)
Aug 16, 2021 83.58 85.11 83.19 84.62 493,816 +0.48(+0.57%)
Aug 13, 2021 85.59 85.59 83.97 84.14 692,618 -1.47(-1.71%)
Aug 12, 2021 85.84 86.28 84.40 85.61 653,917 -0.69(-0.80%)
Aug 11, 2021 85.66 86.62 84.87 86.30 607,913 +0.67(+0.78%)
Aug 10, 2021 84.63 85.69 84.30 85.63 610,014 +0.96(+1.13%)
Aug 09, 2021 86.07 86.31 83.40 84.67 892,659 -2.07(-2.39%)
Aug 06, 2021 86.54 87.49 85.58 86.74 1,029,329 +0.57(+0.66%)
Aug 05, 2021 84.49 86.89 84.44 86.18 741,816 +1.98(+2.35%)
Aug 04, 2021 83.16 84.62 82.58 84.20 661,454 +0.26(+0.30%)
Aug 03, 2021 87.41 87.41 82.58 83.94 1,678,848 -3.25(-3.73%)
Aug 02, 2021 87.44 89.16 85.84 87.20 1,507,281 +0.02(+0.02%)
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%)
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.