Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

75.29 +2.09 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 51.26 51.60 50.35 51.07 591,821 -0.03(-0.06%)
Nov 29, 2017 49.27 51.47 49.15 51.10 751,479 +1.95(+3.97%)
Nov 28, 2017 48.43 49.18 48.07 49.15 651,491 +0.99(+2.06%)
Nov 27, 2017 48.57 48.79 47.86 48.16 551,414 -0.42(-0.86%)
Nov 24, 2017 48.89 48.89 48.48 48.58 159,172 -0.24(-0.49%)
Nov 22, 2017 49.18 49.20 48.66 48.82 292,361 -0.45(-0.91%)
Nov 21, 2017 50.13 50.26 48.85 49.27 718,901 -0.66(-1.32%)
Nov 20, 2017 49.84 50.04 49.06 49.93 620,717 +0.07(+0.14%)
Nov 17, 2017 49.89 50.21 49.65 49.86 411,042 -0.12(-0.24%)
Nov 16, 2017 49.93 50.21 49.51 49.98 416,180 +0.11(+0.22%)
Nov 15, 2017 49.80 50.02 49.31 49.87 774,372 -0.19(-0.38%)
Nov 14, 2017 49.40 50.27 49.31 50.06 564,320 +0.79(+1.60%)
Nov 13, 2017 48.76 49.81 48.49 49.27 580,470 +0.23(+0.47%)
Nov 10, 2017 48.50 49.27 48.19 49.04 693,500 +0.28(+0.57%)
Nov 09, 2017 47.77 48.77 47.70 48.76 405,002 +0.60(+1.25%)
Nov 08, 2017 47.81 48.79 47.81 48.16 697,265 +0.21(+0.44%)
Nov 07, 2017 49.11 49.50 47.79 47.95 657,552 -1.41(-2.86%)
Nov 06, 2017 48.73 49.67 48.33 49.36 806,277 +0.74(+1.52%)
Nov 03, 2017 49.11 49.16 48.25 48.62 1,050,503 -0.52(-1.06%)
Nov 02, 2017 49.76 49.76 49.06 49.14 457,045 -0.46(-0.93%)
Nov 01, 2017 50.57 50.60 49.20 49.60 1,166,912 -0.41(-0.82%)
Oct 31, 2017 51.48 53.61 49.30 50.01 1,476,677 -0.40(-0.79%)
Oct 30, 2017 51.19 51.29 49.83 50.41 1,211,474 -0.76(-1.49%)
Oct 27, 2017 51.24 51.89 50.96 51.17 843,460 +0.22(+0.43%)
Oct 26, 2017 49.97 51.09 49.90 50.95 798,552 +1.33(+2.68%)
Oct 25, 2017 49.66 49.91 48.73 49.62 717,217 -0.41(-0.82%)
Oct 24, 2017 49.70 50.64 49.70 50.03 633,732 +0.23(+0.46%)
Oct 23, 2017 50.19 50.59 49.62 49.80 626,267 -0.56(-1.11%)
Oct 20, 2017 50.90 51.00 50.17 50.36 808,099 -0.14(-0.28%)
Oct 19, 2017 50.49 50.72 50.17 50.50 419,262 -0.25(-0.49%)
Oct 18, 2017 50.89 50.95 50.06 50.75 356,385 -0.11(-0.22%)
Oct 17, 2017 50.03 52.02 50.03 50.86 693,883 +0.68(+1.36%)
Oct 16, 2017 50.07 50.22 49.60 50.18 293,121 +0.23(+0.46%)
Oct 13, 2017 49.81 50.05 49.45 49.95 395,316 +0.17(+0.34%)
Oct 12, 2017 49.56 49.82 49.00 49.78 284,760 -0.06(-0.12%)
Oct 11, 2017 49.75 50.00 49.31 49.84 339,087 +0.25(+0.50%)
Oct 10, 2017 49.70 50.00 49.36 49.59 335,303 +0.05(+0.10%)
Oct 09, 2017 50.05 50.19 49.48 49.54 328,488 -0.57(-1.14%)
Oct 06, 2017 49.01 50.34 49.01 50.11 575,426 +1.14(+2.33%)
Oct 05, 2017 48.68 49.12 48.42 48.97 429,559 +0.26(+0.53%)
Oct 04, 2017 49.85 49.86 48.67 48.71 630,741 -1.02(-2.05%)
Oct 03, 2017 49.90 50.38 49.58 49.73 740,863 +0.25(+0.51%)
Oct 02, 2017 49.21 49.78 49.19 49.48 419,971 +0.34(+0.69%)
Sep 29, 2017 49.16 49.72 48.85 49.14 335,339 -0.08(-0.16%)
Sep 28, 2017 49.40 49.88 48.91 49.22 347,066 -0.08(-0.16%)
Sep 27, 2017 49.62 49.30 905,673 +1.06(+2.20%)
Sep 26, 2017 48.15 48.38 47.51 48.24 565,018 -0.10(-0.21%)
Sep 25, 2017 48.04 48.74 48.04 48.34 719,150 +0.22(+0.46%)
Sep 22, 2017 48.31 47.82 48.12 529,200 +0.03(+0.06%)
Sep 21, 2017 48.50 48.52 47.58 48.09 435,775 -0.49(-1.01%)
Sep 20, 2017 47.81 48.75 47.81 48.58 763,609 +0.68(+1.42%)
Sep 19, 2017 48.05 48.20 47.54 47.90 417,244 -0.04(-0.08%)
Sep 18, 2017 49.47 49.59 47.81 47.94 468,126 -1.35(-2.74%)
Sep 15, 2017 48.29 49.47 48.06 49.29 1,019,017 +1.12(+2.33%)
Sep 14, 2017 48.54 48.89 48.00 48.17 698,680 -0.61(-1.25%)
Sep 13, 2017 47.96 49.43 47.96 48.78 962,450 +0.80(+1.67%)
Sep 12, 2017 46.84 48.05 46.40 47.98 551,923 +0.91(+1.93%)
Sep 11, 2017 47.09 48.07 46.64 47.07 770,309 +0.50(+1.07%)
Sep 08, 2017 44.94 47.37 44.83 46.57 893,143 +1.60(+3.56%)
Sep 07, 2017 44.92 45.23 44.29 44.97 724,980 -0.08(-0.18%)
Sep 06, 2017 46.41 46.51 45.04 45.05 610,762 -1.35(-2.91%)
Sep 05, 2017 47.39 47.68 46.38 46.40 505,028 -1.06(-2.23%)
Sep 01, 2017 47.37 47.72 46.77 47.46 474,140 +0.01(+0.02%)
Aug 31, 2017 46.92 47.47 46.76 47.45 563,996 +0.60(+1.28%)
Aug 30, 2017 46.34 47.13 45.91 46.85 544,177 +0.66(+1.43%)
Aug 29, 2017 47.05 47.06 45.91 46.19 750,932 -1.03(-2.18%)
Aug 28, 2017 47.67 47.67 46.48 47.22 457,718 -0.41(-0.86%)
Aug 25, 2017 47.74 48.05 47.51 47.63 354,133 -0.08(-0.17%)
Aug 24, 2017 48.10 48.33 47.65 47.71 266,825 -0.20(-0.42%)
Aug 23, 2017 48.46 48.65 47.72 47.91 359,061 -0.92(-1.88%)
Aug 22, 2017 48.55 49.08 48.31 48.83 295,154 +0.58(+1.20%)
Aug 21, 2017 48.58 48.64 48.09 48.25 363,492 -0.33(-0.68%)
Aug 18, 2017 48.53 48.93 48.23 48.58 354,140 -0.25(-0.51%)
Aug 17, 2017 49.37 50.06 48.81 48.83 325,184 -0.66(-1.33%)
Aug 16, 2017 48.85 50.13 48.85 49.49 247,600 +0.36(+0.73%)
Aug 15, 2017 49.59 49.59 49.10 49.13 276,834 -0.30(-0.61%)
Aug 14, 2017 49.04 49.72 49.03 49.43 349,956 +0.18(+0.37%)
Aug 11, 2017 48.64 49.46 48.52 49.25 328,273 +0.31(+0.63%)
Aug 10, 2017 48.41 49.09 48.35 48.94 411,382 +0.30(+0.62%)
Aug 09, 2017 48.76 48.97 48.54 48.64 413,811 -0.15(-0.31%)
Aug 08, 2017 49.16 49.45 48.59 48.79 384,946 -0.51(-1.03%)
Aug 07, 2017 47.98 49.65 47.91 49.30 521,021 +0.91(+1.88%)
Aug 04, 2017 48.02 48.42 47.22 48.39 363,217 +0.53(+1.11%)
Aug 03, 2017 48.19 48.92 47.63 47.86 582,977 -0.42(-0.87%)
Aug 02, 2017 49.35 49.52 48.08 48.28 899,319 -1.02(-2.07%)
Aug 01, 2017 51.29 51.30 48.10 49.30 2,464,929 +2.00(+4.23%)
Jul 31, 2017 48.04 48.46 47.10 47.30 2,102,402 -0.40(-0.84%)
Jul 28, 2017 48.56 48.74 47.52 47.70 1,345,207 -1.18(-2.41%)
Jul 27, 2017 49.46 49.46 48.51 48.88 917,597 -0.53(-1.07%)
Jul 26, 2017 50.50 50.60 49.05 49.41 920,200 -1.18(-2.33%)
Jul 25, 2017 50.26 50.74 49.53 50.59 831,751 +0.30(+0.60%)
Jul 24, 2017 50.42 50.67 49.97 50.29 531,796 -0.25(-0.49%)
Jul 21, 2017 50.59 50.72 50.25 50.54 453,495 +0.27(+0.54%)
Jul 20, 2017 50.25 50.56 50.15 50.27 326,926 -0.11(-0.22%)
Jul 19, 2017 50.07 50.67 49.85 50.38 310,061 +0.45(+0.90%)
Jul 18, 2017 50.22 50.22 49.32 49.93 547,504 -0.29(-0.58%)
Jul 17, 2017 50.09 50.65 49.92 50.22 258,431 +0.15(+0.30%)
Jul 14, 2017 50.13 50.50 50.05 50.07 306,877 -0.13(-0.26%)
Jul 13, 2017 51.20 51.34 49.56 50.20 456,533 -0.88(-1.72%)
Jul 12, 2017 51.38 51.71 50.98 51.08 675,081 -0.03(-0.06%)
Jul 11, 2017 50.57 51.15 50.52 51.11 510,207 +0.62(+1.23%)
Jul 10, 2017 50.85 50.85 50.32 50.49 496,963 -0.42(-0.82%)
Jul 07, 2017 50.63 51.21 50.39 50.91 425,248 +0.41(+0.81%)
Jul 06, 2017 50.04 50.93 49.91 50.50 656,547 +0.08(+0.16%)
Jul 05, 2017 50.78 50.84 49.95 50.42 496,318 -0.34(-0.67%)
Jul 03, 2017 51.10 51.11 50.59 50.76 207,218 -0.19(-0.37%)
Jun 30, 2017 51.42 51.74 50.92 50.95 607,465 -0.34(-0.66%)
Jun 29, 2017 51.25 51.69 50.74 51.29 584,770 +0.16(+0.31%)
Jun 28, 2017 51.33 51.58 50.86 51.13 564,006 +0.15(+0.29%)
Jun 27, 2017 50.72 51.91 50.52 50.98 849,198 +0.55(+1.09%)
Jun 26, 2017 49.90 50.74 49.50 50.43 555,993 +0.58(+1.16%)
Jun 23, 2017 50.24 50.69 49.80 49.85 758,007 -0.11(-0.22%)
Jun 22, 2017 49.53 50.37 49.14 49.96 1,007,881 +1.95(+4.06%)
Jun 21, 2017 48.65 48.98 47.99 48.01 683,638 -0.69(-1.42%)
Jun 20, 2017 49.60 49.67 48.50 48.70 563,867 -0.89(-1.79%)
Jun 19, 2017 49.50 49.74 49.04 49.59 469,695 +0.27(+0.55%)
Jun 16, 2017 49.07 49.57 48.84 49.32 787,586 -0.10(-0.20%)
Jun 15, 2017 49.65 49.90 48.92 49.42 525,970 -0.78(-1.55%)
Jun 14, 2017 50.09 51.27 49.99 50.20 499,517 +0.10(+0.20%)
Jun 13, 2017 50.20 50.57 49.86 50.10 584,245 -0.48(-0.95%)
Jun 12, 2017 51.50 51.81 50.52 50.58 748,557 -1.13(-2.19%)
Jun 09, 2017 51.36 51.82 51.00 51.71 758,385 +0.53(+1.04%)
Jun 08, 2017 50.94 51.83 50.91 51.18 1,023,876 +0.12(+0.24%)
Jun 07, 2017 50.46 51.29 50.46 51.06 894,728 +0.76(+1.51%)
Jun 06, 2017 50.16 50.63 49.91 50.30 711,891 -0.17(-0.34%)
Jun 05, 2017 50.23 50.70 50.17 50.47 631,222 -0.12(-0.24%)
Jun 02, 2017 49.91 50.88 48.20 50.59 725,217 +0.76(+1.53%)
Jun 01, 2017 49.10 49.96 48.40 49.83 828,099 +0.91(+1.86%)
May 31, 2017 48.76 49.11 48.16 48.92 499,172 +0.42(+0.87%)
May 30, 2017 48.50 48.68 48.26 48.50 607,041 -0.16(-0.33%)
May 26, 2017 48.85 48.89 48.36 48.66 446,303 -0.25(-0.51%)
May 25, 2017 48.91 49.42 48.57 48.91 596,409 +0.23(+0.47%)
May 24, 2017 48.00 48.83 47.90 48.68 528,838 +0.79(+1.65%)
May 23, 2017 48.29 48.54 47.83 47.89 580,079 -0.35(-0.73%)
May 22, 2017 48.62 48.82 48.08 48.24 758,931 -0.35(-0.72%)
May 19, 2017 48.38 48.76 48.22 48.59 1,004,737 +0.26(+0.54%)
May 18, 2017 47.96 48.59 47.84 48.33 709,729 +0.25(+0.52%)
May 17, 2017 47.49 48.32 47.02 48.08 935,922 +0.28(+0.59%)
May 16, 2017 48.03 48.20 47.34 47.80 763,440 -0.07(-0.15%)
May 15, 2017 48.06 48.52 47.81 47.87 742,274 -0.17(-0.35%)
May 12, 2017 48.77 48.79 47.89 48.04 696,327 -0.96(-1.96%)
May 11, 2017 49.70 49.70 48.73 49.00 988,344 -1.01(-2.02%)
May 10, 2017 49.57 50.12 49.36 50.01 678,676 +0.41(+0.83%)
May 09, 2017 49.70 50.11 49.42 49.60 891,836 -0.05(-0.10%)
May 08, 2017 50.40 50.57 49.55 49.65 811,255 -0.75(-1.49%)
May 05, 2017 50.26 50.59 49.97 50.40 1,193,537 +0.14(+0.28%)
May 04, 2017 50.76 51.42 50.23 50.26 1,789,893 -1.15(-2.24%)
May 03, 2017 51.29 51.79 51.00 51.41 1,491,756 +0.11(+0.21%)
May 02, 2017 50.28 51.39 49.89 51.30 4,236,776 +5.32(+11.57%)
May 01, 2017 47.08 47.08 45.57 45.98 2,983,360 -0.90(-1.92%)
Apr 28, 2017 47.24 47.25 46.38 46.88 1,093,033 -0.49(-1.03%)
Apr 27, 2017 47.42 47.43 46.78 47.37 1,156,287 +0.18(+0.38%)
Apr 26, 2017 46.37 47.21 46.24 47.19 1,389,698 +0.84(+1.81%)
Apr 25, 2017 46.75 45.89 46.35 1,347,230 +0.21(+0.46%)
Apr 24, 2017 45.86 46.25 45.03 46.14 752,526 +0.86(+1.90%)
Apr 21, 2017 45.34 45.49 44.99 45.28 626,107 +0.09(+0.20%)
Apr 20, 2017 44.84 45.45 44.84 45.19 1,098,391 +0.55(+1.23%)
Apr 19, 2017 44.46 45.24 44.38 44.64 692,248 +0.38(+0.86%)
Apr 18, 2017 44.63 44.82 43.87 44.26 833,830 -0.43(-0.96%)
Apr 17, 2017 44.40 44.71 44.16 44.69 716,553 +0.45(+1.02%)
Apr 13, 2017 44.75 44.86 44.23 44.24 539,209 -0.54(-1.21%)
Apr 12, 2017 45.05 45.18 44.70 44.78 604,727 -0.41(-0.91%)
Apr 11, 2017 44.78 45.19 44.55 45.19 470,953 +0.36(+0.80%)
Apr 10, 2017 44.61 45.05 44.42 44.83 753,548 +0.25(+0.56%)
Apr 07, 2017 44.46 44.95 44.40 44.58 456,095 -0.02(-0.04%)
Apr 06, 2017 44.16 44.90 44.05 44.60 399,881 +0.47(+1.07%)
Apr 05, 2017 44.63 44.96 44.10 44.13 431,356 -0.24(-0.54%)
Apr 04, 2017 44.25 44.51 43.89 44.37 479,082 +0.00(+0.00%)
Apr 03, 2017 44.55 44.60 43.81 44.37 713,266 -0.16(-0.36%)
Mar 31, 2017 44.27 44.68 44.00 44.53 760,988 +0.20(+0.45%)
Mar 30, 2017 43.85 44.36 43.59 44.33 417,153 +0.53(+1.21%)
Mar 29, 2017 43.92 44.47 43.74 43.80 549,447 -0.34(-0.77%)
Mar 28, 2017 43.39 44.23 43.39 44.14 866,580 +0.87(+2.01%)
Mar 27, 2017 43.40 43.42 43.01 43.27 611,807 -0.26(-0.60%)
Mar 24, 2017 43.56 43.81 43.25 43.53 639,506 +0.00(+0.00%)
Mar 23, 2017 43.19 43.94 43.09 43.53 673,478 +0.30(+0.69%)
Mar 22, 2017 43.24 43.41 42.83 43.23 668,528 -0.03(-0.07%)
Mar 21, 2017 44.16 44.35 43.24 43.26 1,210,120 -0.66(-1.50%)
Mar 20, 2017 43.99 44.02 43.67 43.92 869,386 -0.23(-0.52%)
Mar 17, 2017 43.50 44.52 43.36 44.15 1,877,990 +1.37(+3.20%)
Mar 16, 2017 42.60 42.89 42.42 42.78 868,496 +0.22(+0.52%)
Mar 15, 2017 41.17 42.67 41.09 42.56 1,582,811 +1.49(+3.63%)
Mar 14, 2017 41.00 41.77 40.71 41.07 2,125,976 +0.40(+0.98%)
Mar 13, 2017 41.36 41.36 40.28 40.67 915,677 -0.70(-1.69%)
Mar 10, 2017 41.48 41.76 41.05 41.37 1,079,836 +0.15(+0.36%)
Mar 09, 2017 41.35 41.45 41.03 41.22 1,017,261 -0.12(-0.29%)
Mar 08, 2017 41.33 41.98 41.15 41.34 920,492 +0.05(+0.12%)
Mar 07, 2017 42.41 42.50 41.24 41.29 1,303,788 -1.23(-2.89%)
Mar 06, 2017 42.63 43.01 42.43 42.52 1,386,093 -0.25(-0.58%)
Mar 03, 2017 42.70 43.04 42.41 42.77 1,043,668 -0.08(-0.19%)
Mar 02, 2017 43.16 43.26 42.74 42.85 671,972 -0.32(-0.74%)
Mar 01, 2017 42.76 43.29 42.72 43.17 1,648,622 +0.87(+2.06%)
Feb 28, 2017 41.96 42.65 41.93 42.30 969,889 +0.23(+0.55%)
Feb 27, 2017 42.16 42.34 41.91 42.07 916,643 -0.15(-0.36%)
Feb 24, 2017 41.68 42.38 41.27 42.22 1,041,661 +0.13(+0.31%)
Feb 23, 2017 41.90 42.28 41.51 42.09 2,523,736 +0.18(+0.43%)
Feb 22, 2017 42.45 43.99 40.80 41.91 8,293,902 -5.88(-12.30%)
Feb 21, 2017 48.33 48.49 47.62 47.79 1,489,371 -0.45(-0.93%)
Feb 17, 2017 48.24 48.24 48.24 0 +0.13(+0.27%)
Feb 16, 2017 48.08 48.40 47.60 48.11 432,550 +0.06(+0.12%)
Feb 15, 2017 48.21 48.28 47.77 48.05 481,391 -0.34(-0.70%)
Feb 14, 2017 47.70 48.46 47.66 48.39 327,976 +0.48(+1.00%)
Feb 13, 2017 48.45 48.50 47.81 47.91 574,786 -0.17(-0.35%)
Feb 10, 2017 47.76 48.26 47.64 48.08 504,973 +0.35(+0.73%)
Feb 09, 2017 47.07 48.55 46.86 47.73 767,652 +0.60(+1.27%)
Feb 08, 2017 46.16 47.24 45.74 47.13 562,736 +0.94(+2.04%)
Feb 07, 2017 46.45 46.85 46.03 46.19 370,684 -0.01(-0.02%)
Feb 06, 2017 45.98 46.85 45.98 46.20 655,773 +0.00(+0.00%)
Feb 03, 2017 45.89 46.21 45.28 46.20 319,811 +0.65(+1.43%)
Feb 02, 2017 45.40 46.16 45.20 45.55 499,197 +0.00(+0.00%)
Feb 01, 2017 46.72 46.92 45.49 45.55 603,475 -1.09(-2.34%)
Jan 31, 2017 45.99 46.74 45.87 46.64 519,464 +0.32(+0.69%)
Jan 30, 2017 45.83 46.42 45.70 46.32 431,011 +0.00(+0.00%)
Jan 27, 2017 46.93 46.93 45.73 46.32 419,579 -0.46(-0.98%)
Jan 26, 2017 46.45 47.08 46.45 46.78 477,765 +0.14(+0.30%)
Jan 25, 2017 45.98 46.82 45.61 46.64 739,301 +0.70(+1.52%)
Jan 24, 2017 46.18 46.50 45.60 45.94 595,473 -0.28(-0.61%)
Jan 23, 2017 46.18 46.37 45.63 46.22 395,916 -0.17(-0.37%)
Jan 20, 2017 45.59 46.44 45.59 46.39 404,104 +0.62(+1.35%)
Jan 19, 2017 46.88 46.93 45.76 45.77 588,823 -1.32(-2.80%)
Jan 18, 2017 46.97 47.13 46.57 47.09 358,886 +0.23(+0.49%)
Jan 17, 2017 47.21 47.81 46.64 46.86 651,684 -0.10(-0.21%)
Jan 13, 2017 46.96 46.96 46.96 0 -0.18(-0.38%)
Jan 12, 2017 46.05 47.18 46.05 47.14 785,779 +0.74(+1.59%)
Jan 11, 2017 45.82 46.45 45.66 46.40 724,309 +0.16(+0.35%)
Jan 10, 2017 45.20 46.61 45.09 46.24 756,885 +1.16(+2.57%)
Jan 09, 2017 45.47 45.92 45.04 45.08 1,060,796 -0.62(-1.36%)
Jan 06, 2017 47.72 47.72 45.61 45.70 1,252,275 -1.90(-3.99%)
Jan 05, 2017 48.37 48.51 47.17 47.60 831,403 -0.93(-1.92%)
Jan 04, 2017 47.89 48.84 47.67 48.53 968,333 +0.71(+1.48%)
Jan 03, 2017 48.55 49.24 47.51 47.82 964,288 -0.42(-0.87%)
Dec 30, 2016 48.24 48.24 48.24 0 -0.79(-1.61%)
Dec 29, 2016 48.68 49.22 48.68 49.03 293,729 +0.41(+0.84%)
Dec 28, 2016 49.69 49.69 48.42 48.62 426,322 -0.94(-1.90%)
Dec 27, 2016 49.25 49.78 49.23 49.56 473,703 +0.43(+0.88%)
Dec 23, 2016 49.13 49.13 49.13 0 +0.22(+0.45%)
Dec 22, 2016 49.01 49.32 48.77 48.91 421,848 -0.21(-0.43%)
Dec 21, 2016 49.44 49.50 49.10 49.12 256,560 -0.29(-0.59%)
Dec 20, 2016 49.08 50.07 48.88 49.41 510,806 +0.20(+0.41%)
Dec 19, 2016 49.24 49.87 49.06 49.21 642,305 -0.06(-0.12%)
Dec 16, 2016 49.16 49.75 49.06 49.27 1,341,750 +0.30(+0.61%)
Dec 15, 2016 49.05 49.43 48.71 48.97 771,424 +0.14(+0.29%)
Dec 14, 2016 49.72 50.34 48.65 48.83 873,438 -1.08(-2.16%)
Dec 13, 2016 50.14 50.49 49.45 49.91 498,521 -0.15(-0.30%)
Dec 12, 2016 49.94 50.34 49.65 50.06 545,922 -0.14(-0.28%)
Dec 09, 2016 50.14 50.51 50.02 50.20 714,242 +0.07(+0.14%)
Dec 08, 2016 49.25 50.38 48.71 50.13 1,115,527 +1.05(+2.14%)
Dec 07, 2016 48.12 49.10 47.67 49.08 920,788 +1.56(+3.28%)
Dec 06, 2016 47.86 47.97 46.88 47.52 774,034 -0.40(-0.83%)
Dec 05, 2016 47.89 48.12 47.68 47.92 576,713 +0.38(+0.80%)
Dec 02, 2016 47.70 47.94 47.38 47.54 374,094 -0.21(-0.44%)
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.