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 (%)
Nov 30, 2018 60.65 60.97 59.58 60.19 590,750 -0.26(-0.42%)
Nov 29, 2018 61.11 61.81 59.79 60.45 509,356 -0.67(-1.09%)
Nov 28, 2018 59.21 61.15 58.90 61.11 680,019 +2.11(+3.57%)
Nov 27, 2018 57.92 59.72 57.88 59.00 709,426 +1.19(+2.05%)
Nov 26, 2018 59.42 59.42 57.78 57.82 639,977 -0.96(-1.63%)
Nov 23, 2018 58.11 59.31 57.71 58.78 206,131 +0.27(+0.47%)
Nov 21, 2018 58.50 58.50 58.50 0 +0.31(+0.53%)
Nov 20, 2018 58.28 59.37 57.95 58.19 644,904 -0.32(-0.55%)
Nov 19, 2018 57.56 58.54 57.14 58.51 726,872 +0.95(+1.65%)
Nov 16, 2018 58.74 58.99 57.43 57.56 1,008,938 -1.50(-2.55%)
Nov 15, 2018 59.11 59.46 58.21 59.07 438,664 -0.45(-0.75%)
Nov 14, 2018 59.03 59.72 58.74 59.52 591,546 +0.75(+1.27%)
Nov 13, 2018 59.94 60.13 58.58 58.77 497,940 -1.13(-1.89%)
Nov 12, 2018 59.35 60.48 58.91 59.90 809,926 +0.48(+0.81%)
Nov 09, 2018 58.49 59.84 57.90 59.41 613,239 +0.84(+1.43%)
Nov 08, 2018 58.82 59.57 58.49 58.58 523,327 -0.27(-0.46%)
Nov 07, 2018 58.24 59.04 57.63 58.85 563,907 +0.61(+1.05%)
Nov 06, 2018 56.52 58.37 56.43 58.24 671,088 +1.82(+3.23%)
Nov 05, 2018 56.63 57.32 56.37 56.42 732,004 -0.19(-0.34%)
Nov 02, 2018 56.37 57.04 55.29 56.61 926,002 +0.59(+1.06%)
Nov 01, 2018 55.51 57.17 54.96 56.01 1,209,515 +0.90(+1.64%)
Oct 31, 2018 57.00 57.56 55.02 55.11 2,531,546 -1.87(-3.28%)
Oct 30, 2018 55.60 57.42 53.11 56.98 4,376,738 -3.92(-6.44%)
Oct 29, 2018 62.08 62.90 59.84 60.90 1,536,603 -0.28(-0.46%)
Oct 26, 2018 61.02 61.62 60.26 61.18 1,041,081 -0.51(-0.83%)
Oct 25, 2018 60.66 61.99 60.07 61.69 655,147 +1.75(+2.92%)
Oct 24, 2018 60.97 60.99 59.88 59.94 753,343 -0.88(-1.45%)
Oct 23, 2018 61.53 61.92 60.67 60.83 775,180 -0.92(-1.49%)
Oct 22, 2018 60.68 61.95 60.34 61.75 526,658 +1.44(+2.39%)
Oct 19, 2018 61.10 61.84 59.80 60.31 863,910 -1.23(-2.00%)
Oct 18, 2018 62.95 63.57 61.38 61.54 882,880 -1.41(-2.24%)
Oct 17, 2018 62.60 63.54 61.68 62.95 786,638 +0.13(+0.20%)
Oct 16, 2018 60.88 63.00 60.87 62.82 746,413 +2.20(+3.62%)
Oct 15, 2018 60.03 61.09 59.40 60.63 682,016 +0.71(+1.19%)
Oct 12, 2018 60.08 60.56 59.43 59.92 946,078 +0.79(+1.34%)
Oct 11, 2018 60.16 60.79 59.11 59.12 639,640 -1.22(-2.02%)
Oct 10, 2018 61.58 61.82 60.21 60.34 725,554 -1.21(-1.97%)
Oct 09, 2018 61.04 62.45 61.04 61.56 854,854 +0.57(+0.93%)
Oct 08, 2018 60.59 61.38 60.38 60.99 513,285 +0.47(+0.78%)
Oct 05, 2018 60.16 61.01 59.93 60.52 708,461 +0.34(+0.56%)
Oct 04, 2018 59.82 60.19 58.99 60.18 769,706 +0.38(+0.64%)
Oct 03, 2018 60.03 61.15 59.65 59.80 877,518 -0.77(-1.28%)
Oct 02, 2018 61.74 61.87 60.45 60.57 638,418 -1.16(-1.88%)
Oct 01, 2018 63.23 64.00 61.48 61.73 1,010,446 -1.43(-2.27%)
Sep 28, 2018 62.91 63.43 62.82 63.16 805,987 +0.07(+0.12%)
Sep 27, 2018 62.87 63.73 62.73 63.09 383,973 +0.21(+0.33%)
Sep 26, 2018 64.36 64.36 62.79 62.88 625,592 -0.27(-0.43%)
Sep 25, 2018 62.61 63.24 62.43 63.15 688,020 +0.74(+1.18%)
Sep 24, 2018 62.49 62.51 60.50 62.41 1,400,225 -1.91(-2.98%)
Sep 21, 2018 64.91 65.61 64.08 64.33 1,323,017 -0.50(-0.77%)
Sep 20, 2018 65.89 66.45 64.33 64.83 873,496 -0.50(-0.77%)
Sep 19, 2018 66.29 66.75 65.05 65.33 518,297 -0.96(-1.44%)
Sep 18, 2018 65.39 66.79 65.17 66.29 743,335 +0.81(+1.24%)
Sep 17, 2018 66.05 66.05 65.25 65.48 560,868 -0.23(-0.35%)
Sep 14, 2018 66.01 66.41 65.35 65.70 765,617 +0.28(+0.43%)
Sep 13, 2018 64.57 65.62 64.57 65.42 618,453 -0.61(-0.92%)
Sep 12, 2018 65.32 66.52 65.18 66.03 822,512 -0.57(-0.86%)
Sep 11, 2018 66.91 67.57 66.53 66.61 680,020 -0.19(-0.29%)
Sep 10, 2018 66.40 67.33 65.20 66.80 1,174,419 -1.49(-2.18%)
Sep 07, 2018 66.04 68.35 65.67 68.29 1,149,866 +2.18(+3.30%)
Sep 06, 2018 64.76 66.71 64.40 66.11 932,577 +1.67(+2.59%)
Sep 05, 2018 64.11 64.63 63.04 64.44 856,334 +0.35(+0.55%)
Sep 04, 2018 62.61 64.21 61.83 64.08 723,460 +1.44(+2.31%)
Aug 31, 2018 62.64 62.64 62.64 0 +0.99(+1.61%)
Aug 30, 2018 60.78 61.77 60.67 61.65 400,375 +0.87(+1.43%)
Aug 29, 2018 60.79 61.23 60.58 60.78 573,071 +0.05(+0.07%)
Aug 28, 2018 60.70 60.93 60.07 60.73 444,357 +0.08(+0.13%)
Aug 27, 2018 60.78 61.38 60.48 60.65 388,856 -0.05(-0.09%)
Aug 24, 2018 61.02 61.33 60.54 60.70 574,713 -0.12(-0.19%)
Aug 23, 2018 60.94 61.18 60.26 60.82 411,055 +0.00(+0.00%)
Aug 22, 2018 60.76 61.38 60.52 60.82 476,895 -0.12(-0.19%)
Aug 21, 2018 60.75 61.27 60.55 60.94 520,288 +0.40(+0.66%)
Aug 20, 2018 60.27 60.98 60.22 60.54 343,750 +0.49(+0.82%)
Aug 17, 2018 59.92 60.18 59.52 60.05 577,134 +0.03(+0.05%)
Aug 16, 2018 59.64 60.79 59.64 60.02 863,300 +0.54(+0.90%)
Aug 15, 2018 58.70 59.84 58.56 59.49 566,233 +0.59(+1.00%)
Aug 14, 2018 58.06 59.13 57.70 58.90 632,028 +1.21(+2.09%)
Aug 13, 2018 57.56 58.10 57.43 57.69 545,475 +0.27(+0.47%)
Aug 10, 2018 57.92 58.00 57.38 57.41 465,076 -0.63(-1.08%)
Aug 09, 2018 58.25 58.62 57.96 58.04 330,504 +0.08(+0.14%)
Aug 08, 2018 58.00 58.07 57.35 57.96 499,602 +0.02(+0.03%)
Aug 07, 2018 59.01 59.94 57.86 57.94 961,992 -0.73(-1.24%)
Aug 06, 2018 57.68 58.89 57.57 58.67 710,115 +1.16(+2.02%)
Aug 03, 2018 57.18 57.83 56.98 57.51 743,571 +0.15(+0.27%)
Aug 02, 2018 57.12 57.74 57.01 57.35 733,450 -0.14(-0.24%)
Aug 01, 2018 56.98 57.69 56.04 57.49 1,348,891 +0.40(+0.70%)
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%)
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.