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, 2022 95.30 96.58 93.22 96.45 811,107 +1.60(+1.69%)
Nov 29, 2022 94.88 94.94 92.31 94.84 1,281,443 -0.53(-0.56%)
Nov 28, 2022 96.32 98.29 95.33 95.38 1,029,658 -0.95(-0.99%)
Nov 25, 2022 96.00 96.86 95.26 96.33 355,366 +0.07(+0.07%)
Nov 23, 2022 95.32 96.36 95.00 96.26 526,063 +0.81(+0.84%)
Nov 22, 2022 95.16 95.47 93.86 95.46 629,071 +0.75(+0.79%)
Nov 21, 2022 95.43 95.96 94.38 94.71 726,606 -0.43(-0.45%)
Nov 18, 2022 97.11 97.51 94.99 95.14 567,691 -0.44(-0.46%)
Nov 17, 2022 94.25 96.71 93.68 95.57 704,222 +0.17(+0.17%)
Nov 16, 2022 94.88 95.46 93.42 95.41 671,737 +0.16(+0.16%)
Nov 15, 2022 95.19 96.14 94.52 95.25 671,499 +1.44(+1.53%)
Nov 14, 2022 93.33 95.02 92.67 93.81 1,017,981 +0.48(+0.51%)
Nov 11, 2022 98.44 98.81 92.07 93.34 1,381,865 -4.60(-4.70%)
Nov 10, 2022 97.97 98.40 95.49 97.94 1,089,319 +3.16(+3.33%)
Nov 09, 2022 94.47 95.42 93.37 94.79 592,330 -0.06(-0.06%)
Nov 08, 2022 94.13 95.58 92.82 94.84 690,346 +1.58(+1.70%)
Nov 07, 2022 95.99 96.36 91.13 93.26 1,289,508 -2.79(-2.90%)
Nov 04, 2022 96.57 97.40 94.85 96.05 677,253 +0.47(+0.49%)
Nov 03, 2022 95.04 96.47 94.20 95.58 742,667 +0.05(+0.05%)
Nov 02, 2022 95.90 95.53 1,275,457 -0.58(-0.61%)
Nov 01, 2022 96.49 96.80 93.98 96.12 941,520 +0.03(+0.03%)
Oct 31, 2022 94.39 97.17 93.69 96.09 1,361,357 +0.23(+0.24%)
Oct 28, 2022 94.19 95.98 91.35 95.85 1,849,070 -0.04(-0.04%)
Oct 27, 2022 95.64 96.72 94.47 95.89 1,255,243 +1.45(+1.53%)
Oct 26, 2022 94.75 97.47 93.92 94.45 1,482,132 +0.66(+0.70%)
Oct 25, 2022 92.54 94.17 92.48 93.79 690,214 +0.92(+0.99%)
Oct 24, 2022 92.64 95.03 92.27 92.86 1,045,504 +0.17(+0.18%)
Oct 21, 2022 90.22 92.92 90.22 92.70 1,075,304 +2.07(+2.28%)
Oct 20, 2022 92.50 93.64 90.36 90.63 1,431,974 -2.51(-2.69%)
Oct 19, 2022 92.97 94.15 92.45 93.14 776,603 -0.29(-0.31%)
Oct 18, 2022 93.52 94.17 92.31 93.43 779,430 +1.58(+1.72%)
Oct 17, 2022 92.15 92.82 91.64 91.84 1,015,260 +1.85(+2.06%)
Oct 14, 2022 92.91 94.22 89.88 89.99 973,396 -2.17(-2.35%)
Oct 13, 2022 90.10 92.84 88.89 92.15 1,433,435 +0.79(+0.86%)
Oct 12, 2022 88.70 92.37 88.26 91.37 1,545,818 +2.63(+2.97%)
Oct 11, 2022 85.50 89.34 84.91 88.74 1,199,542 +3.12(+3.64%)
Oct 10, 2022 85.35 86.77 84.43 85.62 735,440 +0.88(+1.04%)
Oct 07, 2022 85.48 86.29 84.18 84.74 784,180 -1.67(-1.93%)
Oct 06, 2022 88.08 88.95 86.35 86.41 820,949 -1.99(-2.25%)
Oct 05, 2022 87.41 88.95 87.25 88.40 596,935 -0.24(-0.27%)
Oct 04, 2022 85.90 88.98 85.87 88.64 1,283,190 +4.05(+4.79%)
Oct 03, 2022 85.38 85.38 82.82 84.59 803,450 -0.15(-0.17%)
Sep 30, 2022 85.76 87.27 84.71 84.74 864,124 -1.72(-1.99%)
Sep 29, 2022 86.40 87.54 85.41 86.45 1,266,630 -0.58(-0.67%)
Sep 28, 2022 83.55 87.28 83.16 87.04 945,730 +3.61(+4.33%)
Sep 27, 2022 83.15 84.98 82.47 83.42 773,553 +1.32(+1.61%)
Sep 26, 2022 82.09 83.66 81.63 82.10 624,551 +0.16(+0.20%)
Sep 23, 2022 82.87 83.89 80.88 81.94 898,715 -1.98(-2.36%)
Sep 22, 2022 86.81 87.20 83.45 83.92 946,128 -2.94(-3.39%)
Sep 21, 2022 88.01 89.38 86.81 86.86 1,009,489 -1.00(-1.14%)
Sep 20, 2022 87.56 88.22 86.82 87.86 480,372 -0.29(-0.33%)
Sep 19, 2022 86.69 89.09 86.69 88.15 527,317 +0.27(+0.31%)
Sep 16, 2022 86.77 88.27 85.97 87.88 1,409,976 +0.27(+0.31%)
Sep 15, 2022 87.61 89.15 87.04 87.61 924,344 -0.53(-0.61%)
Sep 14, 2022 86.36 88.61 85.14 88.14 942,066 +2.21(+2.58%)
Sep 13, 2022 86.09 87.02 85.14 85.93 749,252 -2.55(-2.89%)
Sep 12, 2022 89.06 89.49 87.71 88.48 773,854 -0.06(-0.07%)
Sep 09, 2022 87.93 89.45 87.93 88.54 498,635 +0.17(+0.20%)
Sep 08, 2022 85.59 88.64 85.49 88.37 622,920 +1.85(+2.14%)
Sep 07, 2022 83.93 86.89 83.93 86.51 527,233 +2.77(+3.30%)
Sep 06, 2022 83.72 84.76 82.57 83.75 769,059 -0.75(-0.89%)
Sep 02, 2022 86.44 86.71 84.00 84.49 679,890 -1.54(-1.79%)
Sep 01, 2022 85.27 86.03 83.92 86.03 665,333 +0.29(+0.34%)
Aug 31, 2022 86.94 87.82 85.68 85.74 675,482 -1.13(-1.30%)
Aug 30, 2022 87.09 87.92 86.02 86.87 472,198 -0.24(-0.28%)
Aug 29, 2022 86.45 87.41 85.85 87.11 459,011 -0.14(-0.16%)
Aug 26, 2022 89.39 90.04 87.09 87.25 539,585 -2.29(-2.56%)
Aug 25, 2022 88.83 90.64 88.66 89.54 415,022 +1.07(+1.21%)
Aug 24, 2022 86.12 88.91 85.97 88.46 702,951 +1.63(+1.88%)
Aug 23, 2022 86.57 88.23 86.57 86.83 652,636 +0.12(+0.13%)
Aug 22, 2022 86.97 87.45 86.31 86.71 684,208 -2.08(-2.34%)
Aug 19, 2022 90.85 91.01 87.56 88.79 1,062,804 -3.12(-3.39%)
Aug 18, 2022 91.55 92.07 90.93 91.91 777,198 -0.07(-0.07%)
Aug 17, 2022 90.80 92.13 90.24 91.98 508,374 +0.13(+0.14%)
Aug 16, 2022 90.41 92.17 90.26 91.85 587,827 +1.09(+1.20%)
Aug 15, 2022 90.73 92.12 90.25 90.76 657,104 -0.12(-0.13%)
Aug 12, 2022 89.46 91.06 89.39 90.88 558,533 +1.83(+2.05%)
Aug 11, 2022 90.32 91.38 89.03 89.05 980,987 -0.58(-0.65%)
Aug 10, 2022 88.10 89.86 88.10 89.63 764,014 +3.47(+4.02%)
Aug 09, 2022 86.06 86.71 85.41 86.16 639,762 -0.19(-0.22%)
Aug 08, 2022 85.64 87.69 85.64 86.36 758,511 +0.98(+1.14%)
Aug 05, 2022 85.29 86.80 85.27 85.38 620,544 -1.24(-1.43%)
Aug 04, 2022 85.94 87.02 85.19 86.62 775,134 +0.22(+0.26%)
Aug 03, 2022 84.63 86.94 84.02 86.40 731,218 +2.46(+2.93%)
Aug 02, 2022 83.01 84.42 82.55 83.93 566,365 +0.35(+0.42%)
Aug 01, 2022 83.31 84.98 82.49 83.58 721,975 -0.67(-0.79%)
Jul 29, 2022 85.97 85.97 82.56 84.25 1,394,856 -0.57(-0.67%)
Jul 28, 2022 82.29 84.98 82.08 84.82 1,451,505 +2.57(+3.12%)
Jul 27, 2022 79.36 82.62 79.29 82.25 925,369 +3.88(+4.95%)
Jul 26, 2022 79.53 79.53 77.96 78.37 821,987 -1.78(-2.22%)
Jul 25, 2022 80.96 80.96 78.95 80.15 711,211 -0.81(-1.00%)
Jul 22, 2022 81.37 82.59 80.25 80.96 741,615 -0.18(-0.23%)
Jul 21, 2022 81.07 81.54 80.03 81.14 690,915 -0.46(-0.57%)
Jul 20, 2022 80.02 81.80 79.93 81.60 833,753 +1.84(+2.30%)
Jul 19, 2022 78.59 80.10 78.35 79.77 998,422 +2.17(+2.80%)
Jul 18, 2022 78.81 79.56 77.40 77.60 1,108,453 -1.23(-1.56%)
Jul 15, 2022 78.39 79.75 76.95 78.82 1,146,610 +1.84(+2.40%)
Jul 14, 2022 75.94 77.26 75.36 76.98 830,888 +0.32(+0.42%)
Jul 13, 2022 74.61 77.10 73.78 76.66 1,515,431 +0.29(+0.38%)
Jul 12, 2022 76.01 77.22 75.81 76.37 996,370 +0.48(+0.64%)
Jul 11, 2022 75.16 76.42 74.34 75.89 1,122,689 +0.17(+0.23%)
Jul 08, 2022 76.66 77.10 74.22 75.71 1,068,217 -2.25(-2.89%)
Jul 07, 2022 75.60 78.23 75.60 77.96 1,341,963 +2.73(+3.63%)
Jul 06, 2022 75.82 76.85 74.72 75.23 891,176 -0.15(-0.21%)
Jul 05, 2022 70.93 75.54 70.17 75.38 1,171,310 +2.66(+3.65%)
Jul 01, 2022 70.63 72.90 70.53 72.73 601,997 +2.02(+2.86%)
Jun 30, 2022 70.30 72.33 69.50 70.71 1,040,812 -0.97(-1.35%)
Jun 29, 2022 72.20 72.37 70.54 71.67 736,099 -0.70(-0.96%)
Jun 28, 2022 74.62 75.33 72.10 72.37 614,586 -2.03(-2.73%)
Jun 27, 2022 76.15 76.21 74.05 74.40 927,331 +0.07(+0.09%)
Jun 24, 2022 71.34 74.80 70.93 74.33 1,626,672 +3.23(+4.54%)
Jun 23, 2022 70.93 71.50 68.92 71.10 883,983 +0.63(+0.89%)
Jun 22, 2022 67.70 70.72 67.39 70.48 1,369,614 +1.89(+2.76%)
Jun 21, 2022 70.47 71.18 68.24 68.58 1,025,018 -1.16(-1.66%)
Jun 17, 2022 67.47 69.93 67.38 69.74 1,509,511 +2.51(+3.74%)
Jun 16, 2022 68.77 68.89 66.59 67.23 1,091,490 -3.63(-5.13%)
Jun 15, 2022 70.03 72.06 69.96 70.86 926,045 +1.80(+2.60%)
Jun 14, 2022 71.22 72.13 68.68 69.07 1,243,788 -1.91(-2.69%)
Jun 13, 2022 72.46 72.93 70.03 70.98 1,511,655 -4.21(-5.60%)
Jun 10, 2022 76.03 76.80 74.14 75.19 1,218,265 -2.08(-2.69%)
Jun 09, 2022 76.79 78.20 76.23 77.27 975,286 -0.19(-0.25%)
Jun 08, 2022 78.74 78.91 76.95 77.46 1,063,249 -1.32(-1.68%)
Jun 07, 2022 76.91 78.79 75.64 78.78 1,127,109 +1.11(+1.43%)
Jun 06, 2022 77.09 78.01 75.69 77.67 894,958 +0.70(+0.91%)
Jun 03, 2022 75.95 77.28 75.39 76.97 933,371 -0.05(-0.06%)
Jun 02, 2022 73.25 77.08 72.97 77.02 1,955,099 +4.03(+5.53%)
Jun 01, 2022 75.72 75.76 72.61 72.99 1,447,713 -1.90(-2.54%)
May 31, 2022 76.46 76.88 74.56 74.89 1,441,851 -2.26(-2.93%)
May 27, 2022 76.41 78.39 75.92 77.14 844,783 +1.09(+1.43%)
May 26, 2022 71.42 76.68 71.26 76.06 2,026,824 +3.24(+4.44%)
May 25, 2022 67.69 73.42 67.47 72.82 2,394,516 +5.67(+8.44%)
May 24, 2022 67.42 67.79 65.87 67.16 1,445,437 -1.21(-1.77%)
May 23, 2022 69.33 69.33 66.08 68.37 1,245,366 -0.18(-0.27%)
May 20, 2022 69.68 70.07 66.86 68.55 1,031,034 -0.55(-0.79%)
May 19, 2022 68.42 70.02 67.43 69.10 1,271,444 -0.01(-0.01%)
May 18, 2022 73.02 73.83 68.40 69.11 1,071,385 -5.06(-6.82%)
May 17, 2022 74.63 75.15 72.61 74.17 1,491,580 +1.16(+1.59%)
May 16, 2022 74.93 75.21 72.15 73.01 904,667 -2.43(-3.22%)
May 13, 2022 74.70 76.22 74.44 75.44 1,127,028 +1.98(+2.69%)
May 12, 2022 72.02 74.23 71.13 73.46 1,213,447 +1.37(+1.91%)
May 11, 2022 76.17 77.06 71.86 72.08 1,323,515 -4.39(-5.74%)
May 10, 2022 75.29 77.31 73.79 76.47 1,578,688 +2.46(+3.32%)
May 09, 2022 80.09 80.33 73.72 74.01 1,848,330 -6.58(-8.16%)
May 06, 2022 78.69 81.72 75.70 80.59 3,185,289 +5.28(+7.01%)
May 05, 2022 77.57 78.26 74.45 75.31 1,728,183 -2.95(-3.77%)
May 04, 2022 79.59 79.78 75.64 78.26 2,018,483 -1.40(-1.76%)
May 03, 2022 81.33 81.42 78.48 79.66 1,348,081 -1.67(-2.05%)
May 02, 2022 79.32 81.58 78.59 81.33 2,732,413 +2.26(+2.85%)
Apr 29, 2022 79.88 81.93 78.87 79.08 1,050,359 -1.96(-2.42%)
Apr 28, 2022 80.25 81.91 78.99 81.03 684,849 +2.27(+2.88%)
Apr 27, 2022 79.54 80.66 78.64 78.77 624,481 -0.96(-1.20%)
Apr 26, 2022 83.29 83.99 79.72 79.73 1,009,330 -4.25(-5.06%)
Apr 25, 2022 78.93 84.21 78.84 83.97 1,310,148 +4.38(+5.50%)
Apr 22, 2022 81.08 81.73 79.20 79.59 813,651 -2.11(-2.59%)
Apr 21, 2022 84.26 84.54 81.30 81.71 1,516,752 -0.83(-1.00%)
Apr 20, 2022 82.30 83.43 82.24 82.53 811,542 +0.66(+0.81%)
Apr 19, 2022 80.08 82.48 80.03 81.87 827,163 +1.74(+2.17%)
Apr 18, 2022 78.56 80.19 78.13 80.13 1,028,684 +1.53(+1.94%)
Apr 14, 2022 80.18 80.54 77.75 78.60 855,109 -1.33(-1.66%)
Apr 13, 2022 78.04 81.10 78.04 79.93 1,543,126 +2.29(+2.94%)
Apr 12, 2022 77.81 79.67 77.27 77.64 2,043,044 +1.67(+2.20%)
Apr 11, 2022 77.91 78.76 75.83 75.97 1,414,817 -2.21(-2.83%)
Apr 08, 2022 78.06 79.07 76.89 78.18 1,073,883 +0.05(+0.06%)
Apr 07, 2022 78.83 79.27 76.35 78.13 938,276 -0.39(-0.50%)
Apr 06, 2022 78.84 79.01 76.67 78.53 977,741 -1.35(-1.70%)
Apr 05, 2022 79.79 80.34 77.90 79.88 1,098,365 -0.12(-0.14%)
Apr 04, 2022 78.10 80.31 76.93 80.00 1,316,872 +1.51(+1.92%)
Apr 01, 2022 80.42 81.66 77.98 78.49 1,181,525 -1.93(-2.40%)
Mar 31, 2022 79.70 81.40 78.85 80.42 1,329,610 +0.78(+0.98%)
Mar 30, 2022 81.13 81.54 79.48 79.64 741,042 -2.06(-2.53%)
Mar 29, 2022 79.66 82.71 79.66 81.71 674,628 +2.80(+3.55%)
Mar 28, 2022 79.22 79.29 77.72 78.90 1,605,539 +0.56(+0.71%)
Mar 25, 2022 79.95 80.55 77.78 78.35 1,336,623 -1.91(-2.38%)
Mar 24, 2022 77.03 80.42 77.03 80.26 1,013,927 +3.43(+4.46%)
Mar 23, 2022 78.57 79.27 76.75 76.83 905,791 -2.01(-2.55%)
Mar 22, 2022 79.91 81.84 78.46 78.84 1,052,522 -0.96(-1.20%)
Mar 21, 2022 81.27 81.39 78.72 79.80 936,841 -0.55(-0.68%)
Mar 18, 2022 79.08 80.42 78.15 80.34 1,970,956 +1.25(+1.58%)
Mar 17, 2022 77.93 79.50 77.32 79.09 950,686 +0.08(+0.10%)
Mar 16, 2022 76.52 79.34 76.37 79.02 1,423,339 +3.77(+5.00%)
Mar 15, 2022 76.36 77.03 73.82 75.25 1,971,152 -0.73(-0.96%)
Mar 14, 2022 76.28 78.42 75.17 75.98 2,280,654 +0.30(+0.39%)
Mar 11, 2022 78.11 78.69 75.61 75.68 1,566,297 +0.20(+0.27%)
Mar 10, 2022 73.96 76.70 73.72 75.48 1,740,982 +0.36(+0.49%)
Mar 09, 2022 73.78 77.19 73.53 75.12 2,222,409 +3.54(+4.95%)
Mar 08, 2022 68.46 73.89 66.79 71.57 2,474,939 +3.62(+5.33%)
Mar 07, 2022 79.87 79.95 67.85 67.95 3,608,283 -11.97(-14.97%)
Mar 04, 2022 80.43 80.81 77.44 79.92 1,303,686 -1.47(-1.81%)
Mar 03, 2022 87.38 87.38 81.09 81.39 1,098,208 -5.40(-6.22%)
Mar 02, 2022 86.57 88.08 85.93 86.79 718,581 +1.09(+1.27%)
Mar 01, 2022 89.70 90.19 85.16 85.70 1,018,160 -4.87(-5.37%)
Feb 28, 2022 89.09 91.65 88.19 90.57 1,829,842 +1.53(+1.71%)
Feb 25, 2022 86.35 89.08 86.48 89.04 2,146,324 +2.78(+3.22%)
Feb 24, 2022 82.17 86.41 81.49 86.27 1,079,440 +2.27(+2.70%)
Feb 23, 2022 88.87 90.28 83.45 83.99 2,131,405 -0.57(-0.68%)
Feb 22, 2022 84.97 86.59 83.92 84.57 1,762,600 -0.77(-0.91%)
Feb 18, 2022 85.34 0 +1.77(+2.11%)
Feb 17, 2022 86.27 87.50 83.39 83.57 1,548,833 -3.54(-4.06%)
Feb 16, 2022 87.10 88.49 86.31 87.11 1,219,021 -0.41(-0.47%)
Feb 15, 2022 87.53 89.21 86.18 87.53 1,841,940 +0.93(+1.07%)
Feb 14, 2022 86.62 88.33 86.19 86.60 1,439,325 +0.21(+0.24%)
Feb 11, 2022 88.66 89.25 85.99 86.39 856,018 -1.80(-2.05%)
Feb 10, 2022 85.76 89.41 85.76 88.19 1,197,478 +0.83(+0.95%)
Feb 09, 2022 86.64 87.76 86.15 87.36 583,534 +1.41(+1.64%)
Feb 08, 2022 84.43 86.13 84.36 85.95 819,336 +1.56(+1.85%)
Feb 07, 2022 84.83 85.78 84.10 84.39 830,753 -0.30(-0.35%)
Feb 04, 2022 82.98 85.53 81.86 84.68 797,429 +1.48(+1.78%)
Feb 03, 2022 82.50 84.46 83.20 561,003 -0.08(-0.09%)
Feb 02, 2022 83.88 86.16 82.93 83.28 760,963 -0.11(-0.13%)
Feb 01, 2022 81.72 83.74 81.68 83.38 924,327 +1.90(+2.33%)
Jan 31, 2022 79.39 81.53 81.48 813,584 +1.56(+1.96%)
Jan 28, 2022 76.26 79.93 75.01 79.92 1,223,651 +3.46(+4.53%)
Jan 27, 2022 77.83 79.44 76.16 76.46 2,593,968 -1.83(-2.34%)
Jan 26, 2022 80.29 81.48 77.81 78.29 1,161,298 -1.16(-1.47%)
Jan 25, 2022 78.13 80.37 76.68 79.45 3,001,828 -0.10(-0.12%)
Jan 24, 2022 74.49 79.72 73.14 79.55 1,687,007 +3.89(+5.15%)
Jan 21, 2022 77.62 78.31 75.57 75.65 997,465 -2.46(-3.15%)
Jan 20, 2022 79.60 81.21 77.91 78.12 545,263 -0.92(-1.16%)
Jan 19, 2022 79.40 80.56 78.09 79.03 843,543 -0.34(-0.43%)
Jan 18, 2022 82.42 82.66 79.09 79.38 925,502 -3.92(-4.71%)
Jan 14, 2022 83.30 0 -0.19(-0.23%)
Jan 13, 2022 82.75 84.90 82.75 83.49 729,589 +0.94(+1.13%)
Jan 12, 2022 84.16 84.61 82.42 82.55 611,063 -1.48(-1.76%)
Jan 11, 2022 84.67 85.38 83.12 84.03 721,476 -0.79(-0.93%)
Jan 10, 2022 85.52 85.67 82.62 84.82 875,292 -1.27(-1.47%)
Jan 07, 2022 88.04 88.51 85.90 86.09 1,106,502 -0.74(-0.86%)
Jan 06, 2022 88.58 88.58 85.43 86.84 811,386 +0.60(+0.70%)
Jan 05, 2022 88.04 89.24 86.18 86.24 697,704 -1.62(-1.85%)
Jan 04, 2022 86.79 88.25 85.89 87.86 657,456 +2.00(+2.34%)
Jan 03, 2022 85.47 86.92 85.08 85.85 492,102 +0.66(+0.77%)
Dec 31, 2021 86.27 87.35 85.18 85.20 505,692 -1.11(-1.28%)
Dec 30, 2021 87.02 88.02 86.24 86.30 622,109 -0.50(-0.57%)
Dec 29, 2021 85.40 87.46 85.09 86.80 607,476 +1.28(+1.50%)
Dec 28, 2021 84.29 86.46 84.29 85.52 460,277 +0.83(+0.98%)
Dec 27, 2021 84.11 84.82 83.27 84.69 356,842 -0.04(-0.05%)
Dec 23, 2021 84.07 85.01 82.84 84.73 751,816 +1.55(+1.86%)
Dec 22, 2021 82.87 84.15 82.43 83.18 614,993 +0.67(+0.81%)
Dec 21, 2021 80.32 82.90 80.24 82.52 779,487 +3.01(+3.78%)
Dec 20, 2021 78.33 79.65 77.47 79.51 594,575 -0.41(-0.51%)
Dec 17, 2021 78.21 80.52 76.34 79.92 1,933,359 +1.28(+1.63%)
Dec 16, 2021 81.47 81.83 77.94 78.64 1,362,022 -1.59(-1.99%)
Dec 15, 2021 80.87 81.27 79.14 80.23 1,978,095 -0.88(-1.08%)
Dec 14, 2021 81.02 82.42 80.89 81.11 1,270,944 -0.59(-0.72%)
Dec 13, 2021 83.42 84.09 81.46 81.70 724,113 -2.31(-2.75%)
Dec 10, 2021 84.17 84.99 82.85 84.01 511,657 +0.16(+0.19%)
Dec 09, 2021 84.84 86.07 83.82 83.85 496,927 -1.77(-2.06%)
Dec 08, 2021 83.78 86.34 83.76 85.62 779,759 +2.43(+2.93%)
Dec 07, 2021 83.93 85.51 82.82 83.18 819,881 +0.06(+0.07%)
Dec 06, 2021 79.56 83.18 77.85 83.13 1,780,402 +4.76(+6.07%)
Dec 03, 2021 80.08 80.27 77.47 78.37 1,107,966 -1.05(-1.33%)
Dec 02, 2021 77.08 80.32 77.08 79.42 1,411,611 +2.61(+3.40%)
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.