Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

71.18 -0.19 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 94.58 96.50 94.57 96.20 652,564 +1.56(+1.65%)
Jun 29, 2021 94.77 94.93 93.62 94.64 651,956 -0.28(-0.29%)
Jun 28, 2021 97.67 98.01 94.15 94.92 668,949 -2.74(-2.81%)
Jun 25, 2021 95.20 98.41 94.76 97.66 1,472,402 +2.66(+2.80%)
Jun 24, 2021 94.07 95.17 92.85 95.00 1,100,892 +1.55(+1.66%)
Jun 23, 2021 92.81 94.08 92.56 93.45 783,302 +0.60(+0.65%)
Jun 22, 2021 92.29 93.33 90.41 92.85 818,398 +1.14(+1.24%)
Jun 21, 2021 91.07 92.34 90.58 91.71 977,699 +1.21(+1.34%)
Jun 18, 2021 90.44 91.44 89.70 90.50 1,411,842 -1.00(-1.09%)
Jun 17, 2021 94.68 95.10 90.09 91.50 1,597,263 -3.09(-3.27%)
Jun 16, 2021 96.11 96.13 94.11 94.59 824,174 -1.06(-1.11%)
Jun 15, 2021 97.65 97.78 95.46 95.65 695,600 -1.79(-1.84%)
Jun 14, 2021 98.57 99.05 96.53 97.44 456,816 -1.18(-1.20%)
Jun 11, 2021 99.22 99.94 98.20 98.62 497,611 +0.07(+0.07%)
Jun 10, 2021 99.97 100.08 96.84 98.55 655,756 -1.45(-1.45%)
Jun 09, 2021 101.73 102.11 99.78 100.00 648,160 -1.81(-1.78%)
Jun 08, 2021 99.38 102.80 99.00 101.81 951,193 +3.12(+3.16%)
Jun 07, 2021 97.69 99.70 97.65 98.69 920,015 +0.97(+0.99%)
Jun 04, 2021 96.68 97.85 95.61 97.72 771,023 +1.53(+1.59%)
Jun 03, 2021 95.50 96.86 93.09 96.19 1,435,530 -0.04(-0.04%)
Jun 02, 2021 97.96 97.97 95.78 96.23 1,273,627 -1.78(-1.82%)
Jun 01, 2021 100.99 101.25 97.27 98.01 1,001,047 -2.70(-2.68%)
May 28, 2021 99.67 101.28 98.02 100.71 1,306,083 +1.65(+1.67%)
May 27, 2021 100.58 100.58 98.55 99.06 1,150,056 -0.80(-0.80%)
May 26, 2021 97.80 100.13 97.45 99.86 524,467 +2.62(+2.69%)
May 25, 2021 99.20 99.97 97.04 97.24 502,788 -1.82(-1.84%)
May 24, 2021 97.88 99.60 96.96 99.06 868,178 +2.44(+2.53%)
May 21, 2021 97.47 99.01 96.25 96.62 890,361 -0.44(-0.45%)
May 20, 2021 97.97 98.97 96.75 97.06 1,316,316 -1.34(-1.36%)
May 19, 2021 96.69 98.43 95.25 98.40 617,095 +0.31(+0.32%)
May 18, 2021 99.80 99.80 97.57 98.09 899,330 -1.58(-1.59%)
May 17, 2021 101.25 101.67 97.54 99.67 815,684 +1.12(+1.14%)
May 14, 2021 97.07 99.10 97.00 98.55 862,693 +1.75(+1.81%)
May 13, 2021 95.58 97.55 94.90 96.80 669,517 +1.51(+1.58%)
May 12, 2021 99.48 99.99 95.03 95.29 738,201 -4.75(-4.75%)
May 11, 2021 99.61 100.93 97.70 100.04 998,147 -1.46(-1.44%)
May 10, 2021 104.01 104.53 101.46 101.50 802,698 -3.13(-2.99%)
May 07, 2021 103.42 105.43 102.56 104.63 538,468 +1.31(+1.27%)
May 06, 2021 104.96 105.83 101.06 103.32 1,228,989 -1.45(-1.38%)
May 05, 2021 107.19 107.19 103.54 104.77 739,140 -2.19(-2.05%)
May 04, 2021 107.21 109.00 105.59 106.96 952,861 -0.45(-0.42%)
May 03, 2021 108.11 109.41 106.21 107.41 819,781 +0.39(+0.36%)
Apr 30, 2021 105.50 110.75 104.80 107.02 1,755,400 +3.31(+3.19%)
Apr 29, 2021 102.11 104.94 101.62 103.71 855,178 +2.93(+2.91%)
Apr 28, 2021 99.94 101.10 99.00 100.78 706,910 +0.42(+0.42%)
Apr 27, 2021 98.96 101.08 98.53 100.36 791,313 +0.52(+0.52%)
Apr 26, 2021 101.14 101.74 99.41 99.84 686,005 -0.52(-0.52%)
Apr 23, 2021 101.90 101.90 98.47 100.36 693,500 -0.53(-0.53%)
Apr 22, 2021 98.66 101.39 98.28 100.89 548,559 +2.20(+2.23%)
Apr 21, 2021 97.05 98.98 96.27 98.69 533,910 +1.54(+1.59%)
Apr 20, 2021 97.53 98.03 94.66 97.15 643,555 -0.68(-0.70%)
Apr 19, 2021 99.13 99.45 97.50 97.83 463,499 -1.10(-1.11%)
Apr 16, 2021 97.28 99.18 97.28 98.93 675,700 +2.05(+2.12%)
Apr 15, 2021 97.32 97.32 95.32 96.88 541,921 +0.29(+0.30%)
Apr 14, 2021 95.93 98.44 95.93 96.59 812,802 +0.70(+0.73%)
Apr 13, 2021 97.96 98.55 95.83 95.89 900,677 -1.67(-1.71%)
Apr 12, 2021 100.45 100.45 97.20 97.56 801,393 -1.90(-1.91%)
Apr 09, 2021 98.62 99.56 97.33 99.46 401,700 +0.59(+0.60%)
Apr 08, 2021 99.74 99.75 97.81 98.87 686,556 +0.32(+0.32%)
Apr 07, 2021 98.19 99.79 97.43 98.55 669,125 -0.18(-0.18%)
Apr 06, 2021 97.80 100.77 97.55 98.73 766,953 +1.83(+1.89%)
Apr 05, 2021 97.50 97.50 95.55 96.90 531,611 +0.62(+0.64%)
Apr 01, 2021 96.28 96.77 95.30 96.28 633,700 +0.34(+0.35%)
Mar 31, 2021 96.21 97.75 95.84 95.94 584,168 -0.49(-0.51%)
Mar 30, 2021 94.71 96.43 94.71 96.43 441,992 +1.36(+1.43%)
Mar 29, 2021 97.22 98.32 94.63 95.07 487,839 -2.70(-2.76%)
Mar 26, 2021 96.78 97.82 95.57 97.77 524,200 +1.30(+1.35%)
Mar 25, 2021 90.84 97.27 89.59 96.47 910,762 +5.55(+6.10%)
Mar 24, 2021 93.71 94.39 90.92 90.92 476,209 -1.13(-1.23%)
Mar 23, 2021 92.92 94.10 91.60 92.05 685,467 -1.78(-1.90%)
Mar 22, 2021 97.17 97.17 93.24 93.83 646,342 -1.88(-1.96%)
Mar 19, 2021 94.76 97.58 94.01 95.71 1,515,100 -0.46(-0.48%)
Mar 18, 2021 96.99 99.01 96.03 96.17 817,813 -1.04(-1.07%)
Mar 17, 2021 94.60 97.75 94.05 97.21 852,266 +2.44(+2.57%)
Mar 16, 2021 98.14 98.14 94.63 94.77 753,193 -3.49(-3.55%)
Mar 15, 2021 98.00 99.64 97.20 98.26 692,469 +0.50(+0.51%)
Mar 12, 2021 96.23 97.91 95.79 97.76 642,900 +2.01(+2.10%)
Mar 11, 2021 94.34 96.46 93.64 95.75 990,312 +0.60(+0.63%)
Mar 10, 2021 92.45 95.99 92.35 95.15 564,230 +2.92(+3.17%)
Mar 09, 2021 96.31 96.59 92.23 92.23 521,613 -3.01(-3.16%)
Mar 08, 2021 94.25 96.95 93.88 95.24 858,851 +1.84(+1.97%)
Mar 05, 2021 92.75 93.69 89.49 93.40 820,800 +1.69(+1.84%)
Mar 04, 2021 93.53 94.60 89.62 91.71 786,963 -2.00(-2.13%)
Mar 03, 2021 92.82 95.25 91.94 93.71 1,233,060 +1.93(+2.10%)
Mar 02, 2021 91.49 93.04 89.68 91.78 1,271,056 -0.02(-0.02%)
Mar 01, 2021 91.91 94.25 91.44 91.80 1,103,353 +0.92(+1.01%)
Feb 26, 2021 90.80 92.58 88.30 90.88 837,600 -0.01(-0.01%)
Feb 25, 2021 94.43 95.57 90.59 90.89 1,459,275 -4.14(-4.36%)
Feb 24, 2021 90.62 95.93 89.92 95.03 896,684 +4.76(+5.27%)
Feb 23, 2021 90.15 91.30 89.20 90.27 915,323 -0.21(-0.23%)
Feb 22, 2021 87.58 92.11 87.30 90.48 1,148,471 +2.57(+2.92%)
Feb 19, 2021 83.75 89.92 83.75 87.91 1,826,500 +0.85(+0.98%)
Feb 18, 2021 85.20 87.55 84.81 87.06 788,320 +1.95(+2.29%)
Feb 17, 2021 84.82 86.35 83.67 85.11 895,024 -0.67(-0.78%)
Feb 16, 2021 86.99 87.25 84.25 85.78 1,043,293 -0.66(-0.76%)
Feb 12, 2021 87.41 87.41 85.62 86.44 492,800 -0.90(-1.03%)
Feb 11, 2021 87.50 87.80 85.82 87.34 548,992 +0.10(+0.11%)
Feb 10, 2021 89.38 89.57 86.71 87.24 550,720 -1.54(-1.73%)
Feb 09, 2021 89.46 90.00 88.24 88.78 646,211 -0.73(-0.82%)
Feb 08, 2021 89.02 89.88 87.73 89.51 1,043,068 +0.91(+1.03%)
Feb 05, 2021 85.50 88.87 85.39 88.60 1,321,900 +3.52(+4.14%)
Feb 04, 2021 83.00 86.60 82.39 85.08 849,054 +2.75(+3.34%)
Feb 03, 2021 80.20 83.56 80.01 82.33 974,707 +1.81(+2.25%)
Feb 02, 2021 79.23 80.89 78.37 80.52 675,474 +2.39(+3.06%)
Feb 01, 2021 76.46 78.50 75.01 78.13 857,919 +1.92(+2.52%)
Jan 29, 2021 76.61 78.66 75.50 76.21 851,500 -1.45(-1.87%)
Jan 28, 2021 74.98 78.88 74.01 77.66 1,042,521 +3.65(+4.93%)
Jan 27, 2021 75.29 76.94 73.20 74.01 1,333,137 -3.59(-4.63%)
Jan 26, 2021 79.20 79.37 77.51 77.60 808,494 -1.14(-1.45%)
Jan 25, 2021 77.84 79.03 75.73 78.74 909,820 -0.97(-1.22%)
Jan 22, 2021 78.01 79.87 77.63 79.71 738,900 +1.36(+1.74%)
Jan 21, 2021 79.17 79.36 77.89 78.35 764,396 -0.74(-0.94%)
Jan 20, 2021 80.19 80.62 78.25 79.09 773,940 -0.99(-1.24%)
Jan 19, 2021 80.59 81.63 79.80 80.08 719,186 -0.54(-0.67%)
Jan 15, 2021 79.91 80.90 77.84 80.62 602,000 +0.24(+0.30%)
Jan 14, 2021 81.50 83.27 80.34 80.38 665,891 -0.36(-0.45%)
Jan 13, 2021 81.35 81.97 80.14 80.74 364,657 -1.04(-1.27%)
Jan 12, 2021 81.46 81.98 80.67 81.78 373,735 +0.72(+0.89%)
Jan 11, 2021 78.75 81.81 78.75 81.06 575,383 +0.81(+1.01%)
Jan 08, 2021 79.33 80.89 78.53 80.25 835,200 +1.03(+1.30%)
Jan 07, 2021 77.20 79.67 76.37 79.22 1,116,438 +2.17(+2.82%)
Jan 06, 2021 75.62 77.94 75.28 77.05 770,388 +1.47(+1.94%)
Jan 05, 2021 74.36 76.17 74.36 75.58 554,249 +1.32(+1.78%)
Jan 04, 2021 78.48 78.48 73.24 74.26 1,053,049 -3.90(-4.99%)
Dec 31, 2020 78.16 78.16 78.16 554,246 +0.52(+0.67%)
Dec 30, 2020 79.03 79.96 77.42 77.64 554,246 -1.32(-1.67%)
Dec 29, 2020 80.52 80.81 78.35 78.96 366,038 -1.04(-1.30%)
Dec 28, 2020 81.16 81.16 79.38 80.00 320,433 +0.04(+0.05%)
Dec 24, 2020 80.34 80.61 79.54 79.96 171,000 +0.08(+0.10%)
Dec 23, 2020 81.92 81.92 78.75 79.88 590,448 -0.56(-0.70%)
Dec 22, 2020 80.47 80.72 79.53 80.44 438,026 +0.10(+0.12%)
Dec 21, 2020 78.16 80.79 77.56 80.34 773,263 +0.41(+0.51%)
Dec 18, 2020 81.93 83.49 79.69 79.93 1,294,900 -1.98(-2.42%)
Dec 17, 2020 79.54 81.96 79.40 81.91 903,995 +2.13(+2.67%)
Dec 16, 2020 78.39 80.27 77.89 79.78 517,987 +0.49(+0.62%)
Dec 15, 2020 78.81 79.79 78.18 79.29 479,624 +1.02(+1.30%)
Dec 14, 2020 79.54 79.54 78.17 78.27 411,187 +0.10(+0.13%)
Dec 11, 2020 78.57 79.14 77.00 78.17 514,800 -0.64(-0.81%)
Dec 10, 2020 76.98 79.01 76.51 78.81 596,740 +1.17(+1.51%)
Dec 09, 2020 77.46 77.96 76.72 77.64 753,279 +0.10(+0.13%)
Dec 08, 2020 77.89 79.23 76.79 77.54 969,050 -2.12(-2.66%)
Dec 07, 2020 79.99 79.99 78.27 79.66 665,970 -0.21(-0.26%)
Dec 04, 2020 78.86 79.95 77.91 79.87 613,000 +1.21(+1.54%)
Dec 03, 2020 75.97 80.22 75.86 78.66 1,430,828 +2.67(+3.51%)
Dec 02, 2020 76.58 76.61 74.90 75.99 661,728 -0.91(-1.18%)
Dec 01, 2020 76.39 77.59 74.56 76.90 899,351 +1.10(+1.45%)
Nov 30, 2020 75.13 76.30 73.48 75.80 875,792 +0.52(+0.69%)
Nov 27, 2020 75.61 76.46 75.10 75.28 253,900 -0.47(-0.62%)
Nov 25, 2020 77.69 77.69 74.59 75.75 957,900 -1.91(-2.46%)
Nov 24, 2020 76.38 78.52 75.88 77.66 1,201,060 +2.03(+2.68%)
Nov 23, 2020 75.69 75.94 74.00 75.63 704,221 +1.72(+2.33%)
Nov 20, 2020 73.25 74.53 72.59 73.91 753,000 -0.03(-0.04%)
Nov 19, 2020 72.40 74.11 71.80 73.94 476,913 +1.45(+2.00%)
Nov 18, 2020 73.27 74.65 72.21 72.49 757,575 -0.77(-1.05%)
Nov 17, 2020 72.18 73.69 72.18 73.26 721,393 +0.16(+0.21%)
Nov 16, 2020 76.06 77.20 72.95 73.11 948,227 +0.17(+0.23%)
Nov 13, 2020 73.41 73.70 72.04 72.94 1,021,900 +0.52(+0.72%)
Nov 12, 2020 73.24 73.94 71.60 72.42 1,245,102 -1.47(-1.99%)
Nov 11, 2020 76.70 77.27 73.48 73.89 866,355 -2.93(-3.81%)
Nov 10, 2020 80.35 80.96 75.74 76.82 1,337,182 -3.00(-3.76%)
Nov 09, 2020 80.46 84.27 79.01 79.82 2,614,657 +7.71(+10.69%)
Nov 06, 2020 72.03 72.91 70.80 72.11 782,300 -0.25(-0.35%)
Nov 05, 2020 72.09 73.59 71.96 72.36 710,084 +0.59(+0.82%)
Nov 04, 2020 69.73 72.72 69.33 71.77 792,477 +1.52(+2.16%)
Nov 03, 2020 70.30 70.90 69.22 70.25 1,051,992 +0.78(+1.12%)
Nov 02, 2020 70.38 70.93 68.45 69.47 1,573,365 -0.56(-0.80%)
Oct 30, 2020 71.07 71.74 68.25 70.03 1,416,200 -1.68(-2.34%)
Oct 29, 2020 72.72 72.72 67.55 71.71 1,815,409 +2.89(+4.20%)
Oct 28, 2020 67.79 70.51 67.18 68.82 1,537,371 -0.68(-0.98%)
Oct 27, 2020 70.42 71.29 68.63 69.50 836,809 -1.05(-1.49%)
Oct 26, 2020 71.19 72.07 69.18 70.55 1,283,944 -1.80(-2.49%)
Oct 23, 2020 75.49 75.49 72.08 72.35 952,300 -3.15(-4.17%)
Oct 22, 2020 74.18 76.21 73.66 75.50 1,040,101 +1.62(+2.19%)
Oct 21, 2020 74.34 74.64 73.24 73.88 985,158 -0.28(-0.38%)
Oct 20, 2020 73.44 75.42 72.73 74.16 876,078 +1.56(+2.15%)
Oct 19, 2020 74.18 74.76 72.43 72.60 775,011 -1.27(-1.72%)
Oct 16, 2020 73.58 74.35 72.98 73.87 689,000 +0.12(+0.16%)
Oct 15, 2020 71.43 73.88 70.90 73.75 904,337 +1.43(+1.98%)
Oct 14, 2020 71.30 72.50 70.87 72.32 874,246 +1.57(+2.22%)
Oct 13, 2020 71.21 71.96 69.70 70.75 813,432 -0.55(-0.77%)
Oct 12, 2020 70.75 73.16 70.52 71.30 1,325,416 +0.96(+1.36%)
Oct 09, 2020 70.17 70.64 69.36 70.34 648,500 +0.58(+0.83%)
Oct 08, 2020 69.00 70.09 68.56 69.76 781,891 +1.11(+1.62%)
Oct 07, 2020 67.51 68.76 66.80 68.65 936,670 +2.21(+3.33%)
Oct 06, 2020 66.48 68.90 65.63 66.44 1,358,412 +0.64(+0.97%)
Oct 05, 2020 64.68 66.19 63.82 65.80 746,166 +1.58(+2.46%)
Oct 02, 2020 62.45 64.77 61.96 64.22 793,900 +0.23(+0.36%)
Oct 01, 2020 61.39 64.03 61.11 63.99 921,198 +3.20(+5.26%)
Sep 30, 2020 60.66 62.26 60.47 60.79 980,503 +0.47(+0.78%)
Sep 29, 2020 62.02 62.03 59.60 60.32 525,568 -1.69(-2.73%)
Sep 28, 2020 61.12 62.03 60.17 62.01 564,501 +2.01(+3.35%)
Sep 25, 2020 60.93 61.79 59.70 60.00 784,800 -0.97(-1.59%)
Sep 24, 2020 60.95 62.61 60.21 60.97 1,278,663 -0.02(-0.03%)
Sep 23, 2020 63.44 63.49 60.98 60.99 1,253,286 -2.36(-3.73%)
Sep 22, 2020 61.51 63.45 60.05 63.35 855,113 +2.28(+3.73%)
Sep 21, 2020 60.76 61.39 59.45 61.07 682,388 -1.25(-2.01%)
Sep 18, 2020 63.60 64.39 61.95 62.32 1,214,000 -0.57(-0.91%)
Sep 17, 2020 62.65 64.53 62.37 62.89 605,592 -1.52(-2.36%)
Sep 16, 2020 65.79 65.92 63.84 64.41 735,040 -1.53(-2.32%)
Sep 15, 2020 65.22 66.57 64.32 65.94 571,572 +1.14(+1.76%)
Sep 14, 2020 63.29 65.15 63.29 64.80 542,659 +2.14(+3.42%)
Sep 11, 2020 63.70 64.29 61.30 62.66 746,200 -0.64(-1.01%)
Sep 10, 2020 64.96 66.12 63.22 63.30 842,858 -1.47(-2.27%)
Sep 09, 2020 63.69 65.67 63.18 64.77 698,200 +1.14(+1.79%)
Sep 08, 2020 63.04 65.51 62.68 63.63 694,447 -0.62(-0.96%)
Sep 04, 2020 65.98 66.56 64.04 64.25 706,600 -1.12(-1.71%)
Sep 03, 2020 64.69 65.96 63.98 65.37 974,158 +0.80(+1.24%)
Sep 02, 2020 64.73 65.03 63.63 64.57 834,764 +0.31(+0.49%)
Sep 01, 2020 62.55 64.51 61.65 64.25 830,103 +1.26(+2.01%)
Aug 31, 2020 64.34 64.34 62.77 62.99 680,483 -1.56(-2.42%)
Aug 28, 2020 63.40 65.46 63.03 64.55 768,000 +1.90(+3.03%)
Aug 27, 2020 61.29 63.74 61.29 62.65 736,182 +1.19(+1.94%)
Aug 26, 2020 63.08 63.08 61.33 61.46 1,006,781 -1.47(-2.34%)
Aug 25, 2020 63.01 63.22 62.13 62.93 504,117 +0.55(+0.88%)
Aug 24, 2020 62.12 62.38 60.80 62.38 625,740 +0.82(+1.33%)
Aug 21, 2020 61.02 61.92 60.77 61.56 552,400 +0.48(+0.79%)
Aug 20, 2020 60.06 61.40 59.57 61.08 548,568 +0.52(+0.86%)
Aug 19, 2020 61.27 61.27 60.33 60.56 483,791 -0.69(-1.13%)
Aug 18, 2020 61.63 61.75 60.51 61.25 505,048 -0.18(-0.29%)
Aug 17, 2020 61.49 61.75 60.42 61.43 610,267 +0.19(+0.31%)
Aug 14, 2020 60.87 61.90 60.60 61.24 623,900 +0.02(+0.03%)
Aug 13, 2020 60.97 62.07 60.96 61.22 647,266 -0.14(-0.23%)
Aug 12, 2020 61.91 62.39 60.81 61.36 677,392 +0.21(+0.34%)
Aug 11, 2020 61.27 63.20 59.75 61.15 1,412,705 +0.93(+1.54%)
Aug 10, 2020 60.53 61.36 59.53 60.22 872,446 -0.24(-0.40%)
Aug 07, 2020 59.90 61.45 59.55 60.46 713,100 +0.47(+0.78%)
Aug 06, 2020 58.52 60.47 58.17 59.99 1,116,793 +0.98(+1.65%)
Aug 05, 2020 59.90 60.75 58.47 59.02 1,506,593 -0.66(-1.11%)
Aug 04, 2020 60.62 61.38 57.69 59.68 3,350,407 +2.34(+4.08%)
Aug 03, 2020 56.20 57.59 55.24 57.34 2,047,174 +1.15(+2.05%)
Jul 31, 2020 56.08 56.96 55.09 56.19 1,261,200 +0.02(+0.04%)
Jul 30, 2020 55.37 56.54 54.60 56.17 780,870 -0.35(-0.62%)
Jul 29, 2020 53.17 56.59 52.78 56.52 1,686,710 +3.96(+7.53%)
Jul 28, 2020 52.62 53.09 52.13 52.56 830,109 +0.03(+0.06%)
Jul 27, 2020 53.37 53.79 51.62 52.53 953,468 -0.83(-1.56%)
Jul 24, 2020 51.21 54.20 51.07 53.36 1,506,400 +1.77(+3.43%)
Jul 23, 2020 50.78 51.91 50.37 51.59 776,142 +0.55(+1.08%)
Jul 22, 2020 50.21 52.19 50.16 51.04 1,229,483 +0.35(+0.69%)
Jul 21, 2020 51.91 52.37 50.47 50.69 918,892 -0.56(-1.09%)
Jul 20, 2020 51.60 52.08 50.08 51.25 747,042 -0.90(-1.73%)
Jul 17, 2020 51.90 52.65 51.46 52.15 785,400 +0.11(+0.21%)
Jul 16, 2020 53.80 53.98 51.82 52.04 1,093,565 -2.42(-4.44%)
Jul 15, 2020 53.19 54.62 52.54 54.46 1,597,944 +4.35(+8.68%)
Jul 14, 2020 49.70 50.21 48.90 50.11 851,774 +0.84(+1.70%)
Jul 13, 2020 50.40 51.73 49.10 49.27 942,738 -0.27(-0.55%)
Jul 10, 2020 48.35 49.80 48.02 49.54 819,300 +0.97(+2.00%)
Jul 09, 2020 49.85 50.57 46.84 48.57 1,593,383 -0.49(-1.00%)
Jul 08, 2020 48.98 49.77 48.46 49.06 1,148,192 +0.05(+0.10%)
Jul 07, 2020 50.80 50.97 48.65 49.01 1,126,117 -2.68(-5.18%)
Jul 06, 2020 51.14 52.02 50.20 51.69 1,209,162 +1.44(+2.87%)
Jul 02, 2020 52.81 52.81 50.10 50.25 1,303,900 -1.30(-2.52%)
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.