Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 31.25 31.63 31.23 31.26 483,212 -0.02(-0.05%)
Mar 30, 2015 31.32 31.57 31.25 31.28 389,236 +0.17(+0.55%)
Mar 27, 2015 31.14 31.50 30.90 31.11 480,396 +0.09(+0.28%)
Mar 26, 2015 31.14 31.26 30.72 31.02 390,874 -0.18(-0.58%)
Mar 25, 2015 32.10 32.23 31.14 31.20 533,083 -1.00(-3.09%)
Mar 24, 2015 32.12 32.34 31.93 32.20 286,060 -0.01(-0.03%)
Mar 23, 2015 31.82 32.32 31.60 32.21 477,939 +0.33(+1.05%)
Mar 20, 2015 31.61 32.17 31.32 31.87 1,150,146 +0.52(+1.67%)
Mar 19, 2015 31.17 31.52 31.17 31.35 560,931 +0.06(+0.19%)
Mar 18, 2015 31.45 31.54 30.96 31.29 644,497 -0.25(-0.79%)
Mar 17, 2015 31.57 31.73 31.36 31.54 679,151 -0.12(-0.38%)
Mar 16, 2015 32.03 32.10 31.52 31.66 748,305 -0.11(-0.35%)
Mar 13, 2015 31.97 32.16 31.55 31.77 650,936 -0.12(-0.38%)
Mar 12, 2015 30.86 32.00 30.75 31.89 700,919 +1.13(+3.67%)
Mar 11, 2015 31.14 31.26 30.64 30.76 492,671 -0.33(-1.07%)
Mar 10, 2015 31.50 31.57 30.99 31.10 467,123 -0.47(-1.49%)
Mar 09, 2015 30.94 31.63 30.90 31.57 695,223 +0.67(+2.16%)
Mar 06, 2015 31.48 31.63 30.77 30.90 745,096 -0.75(-2.38%)
Mar 05, 2015 31.39 31.65 31.08 31.65 581,735 +0.41(+1.31%)
Mar 04, 2015 31.67 31.79 31.06 31.24 832,172 -0.55(-1.72%)
Mar 03, 2015 32.04 32.04 31.48 31.79 851,554 -0.23(-0.72%)
Mar 02, 2015 32.27 32.45 31.68 32.02 1,268,965 -0.14(-0.43%)
Feb 27, 2015 32.14 32.22 31.84 32.16 832,175 -0.03(-0.08%)
Feb 26, 2015 32.22 32.26 32.01 32.18 802,080 +0.04(+0.13%)
Feb 25, 2015 32.17 32.25 31.98 32.14 992,325 -0.03(-0.11%)
Feb 24, 2015 32.80 32.82 31.72 32.17 3,071,680 +0.43(+1.35%)
Feb 23, 2015 31.23 32.11 31.18 31.75 2,546,285 +0.77(+2.48%)
Feb 20, 2015 31.57 31.69 30.79 30.98 1,571,875 -0.49(-1.55%)
Feb 19, 2015 30.74 31.70 30.58 31.46 1,326,821 +0.88(+2.88%)
Feb 18, 2015 29.77 30.92 29.77 30.58 1,780,084 +0.88(+2.96%)
Feb 17, 2015 29.66 29.87 29.45 29.70 839,951 +0.15(+0.52%)
Feb 13, 2015 29.48 29.55 29.55 29.55 660,660 +0.06(+0.20%)
Feb 12, 2015 29.59 29.59 29.17 29.49 333,949 -0.18(-0.60%)
Feb 11, 2015 29.66 30.06 29.43 29.67 264,170 -0.02(-0.06%)
Feb 10, 2015 29.23 29.77 29.13 29.69 512,427 +0.58(+2.00%)
Feb 09, 2015 29.55 29.78 29.04 29.11 541,630 -0.56(-1.90%)
Feb 06, 2015 29.63 29.85 29.46 29.67 706,747 -0.03(-0.09%)
Feb 05, 2015 29.93 30.18 29.58 29.70 721,920 -0.03(-0.12%)
Feb 04, 2015 28.77 30.07 28.63 29.73 1,261,977 +0.94(+3.26%)
Feb 03, 2015 28.55 28.98 28.36 28.79 862,338 +0.31(+1.08%)
Feb 02, 2015 28.65 28.84 27.45 28.48 1,086,284 -0.21(-0.74%)
Jan 30, 2015 29.22 29.41 28.71 28.70 862,893 -0.68(-2.33%)
Jan 29, 2015 28.99 29.43 28.69 29.38 736,304 +0.50(+1.75%)
Jan 28, 2015 29.43 29.60 28.85 28.88 535,900 -0.45(-1.54%)
Jan 27, 2015 29.17 29.38 28.96 29.33 381,860 -0.06(-0.20%)
Jan 26, 2015 29.25 29.52 29.08 29.39 496,065 +0.11(+0.38%)
Jan 23, 2015 29.43 29.68 29.10 29.28 422,914 -0.06(-0.20%)
Jan 22, 2015 29.05 29.52 28.73 29.34 825,021 +0.54(+1.87%)
Jan 21, 2015 28.82 28.93 28.64 28.80 315,216 -0.15(-0.50%)
Jan 20, 2015 29.29 29.42 28.70 28.94 578,039 -0.16(-0.56%)
Jan 16, 2015 28.62 29.15 28.42 29.11 847,003 +0.34(+1.19%)
Jan 15, 2015 29.52 29.64 28.39 28.76 792,086 -0.66(-2.24%)
Jan 14, 2015 29.50 29.67 29.08 29.42 828,972 -0.37(-1.23%)
Jan 13, 2015 29.76 30.16 29.50 29.79 865,952 +0.32(+1.07%)
Jan 12, 2015 29.56 29.87 29.43 29.47 994,145 -0.33(-1.12%)
Jan 09, 2015 29.53 29.96 29.22 29.81 608,207 +0.27(+0.93%)
Jan 08, 2015 30.03 30.47 29.40 29.53 1,332,662 -0.17(-0.58%)
Jan 07, 2015 28.38 29.74 27.91 29.70 1,044,815 +1.61(+5.72%)
Jan 06, 2015 28.52 28.59 27.46 28.10 759,291 -0.26(-0.90%)
Jan 05, 2015 28.05 28.83 27.76 28.35 1,137,892 -0.26(-0.93%)
Jan 02, 2015 29.00 29.29 28.24 28.62 551,976 -0.22(-0.77%)
Dec 31, 2014 29.01 28.84 28.84 28.84 584,925 -0.02(-0.06%)
Dec 30, 2014 28.86 29.32 28.73 28.86 262,586 -0.06(-0.21%)
Dec 29, 2014 28.85 29.11 28.63 28.92 418,335 +0.07(+0.24%)
Dec 26, 2014 28.56 28.87 28.49 28.85 204,898 +0.32(+1.11%)
Dec 24, 2014 28.59 28.53 28.53 28.53 256,585 -0.10(-0.36%)
Dec 23, 2014 28.51 28.81 28.14 28.64 608,092 +0.26(+0.90%)
Dec 22, 2014 27.95 28.40 27.95 28.38 469,821 +0.50(+1.81%)
Dec 19, 2014 27.90 28.09 27.64 27.88 958,562 -0.08(-0.28%)
Dec 18, 2014 28.47 28.53 27.61 27.95 674,512 -0.05(-0.18%)
Dec 17, 2014 27.51 28.00 27.29 28.00 761,996 +0.48(+1.74%)
Dec 16, 2014 27.88 28.46 27.53 27.53 925,553 -0.54(-1.92%)
Dec 15, 2014 27.78 28.27 27.54 28.06 971,428 +0.46(+1.67%)
Dec 12, 2014 27.16 27.92 27.16 27.60 624,811 +0.20(+0.71%)
Dec 11, 2014 27.21 27.94 27.02 27.41 615,233 +0.40(+1.48%)
Dec 10, 2014 27.38 27.62 26.97 27.01 382,071 -0.38(-1.40%)
Dec 09, 2014 27.24 27.66 27.03 27.39 694,290 -0.17(-0.62%)
Dec 08, 2014 27.49 27.81 27.31 27.56 507,150 +0.02(+0.06%)
Dec 05, 2014 27.45 27.84 27.42 27.54 621,360 +0.04(+0.15%)
Dec 04, 2014 27.41 27.76 27.32 27.50 578,690 +0.11(+0.40%)
Dec 03, 2014 27.22 27.64 26.91 27.39 735,803 -0.46(-1.65%)
Dec 02, 2014 27.94 28.04 27.68 27.85 495,176 +0.01(+0.03%)
Dec 01, 2014 27.84 28.05 27.69 27.84 936,060 -0.27(-0.97%)
Nov 28, 2014 27.08 28.43 27.08 28.11 732,780 +1.16(+4.29%)
Nov 26, 2014 27.19 26.96 26.96 26.96 445,817 -0.21(-0.78%)
Nov 25, 2014 27.21 27.46 27.07 27.17 382,786 +0.14(+0.50%)
Nov 24, 2014 26.69 27.21 26.63 27.03 535,406 +0.37(+1.37%)
Nov 21, 2014 27.00 27.05 26.62 26.67 1,199,479 +0.05(+0.19%)
Nov 20, 2014 26.45 26.87 26.36 26.62 970,947 -0.03(-0.13%)
Nov 19, 2014 26.86 26.87 26.06 26.65 568,446 -0.18(-0.67%)
Nov 18, 2014 27.08 27.24 26.81 26.83 414,471 -0.09(-0.32%)
Nov 17, 2014 27.13 27.31 26.88 26.91 343,851 -0.18(-0.66%)
Nov 14, 2014 27.45 27.50 26.93 27.09 645,745 -0.48(-1.76%)
Nov 13, 2014 27.50 27.88 27.34 27.58 421,270 +0.07(+0.25%)
Nov 12, 2014 27.42 27.70 27.09 27.51 740,894 +0.02(+0.06%)
Nov 11, 2014 27.25 27.56 27.02 27.49 719,921 +0.19(+0.69%)
Nov 10, 2014 27.08 27.44 26.80 27.30 773,078 +0.27(+1.01%)
Nov 07, 2014 27.15 27.21 26.84 27.03 697,082 -0.16(-0.59%)
Nov 06, 2014 26.68 27.21 26.53 27.19 1,043,381 +0.58(+2.17%)
Nov 05, 2014 26.34 27.16 26.32 26.62 2,166,750 +0.29(+1.10%)
Nov 04, 2014 24.27 26.56 24.23 26.33 2,571,451 +1.43(+5.74%)
Nov 03, 2014 24.65 24.92 24.55 24.90 1,302,299 +0.35(+1.42%)
Oct 31, 2014 24.66 24.83 24.48 24.55 860,181 +0.20(+0.84%)
Oct 30, 2014 24.18 24.52 23.98 24.35 689,867 +0.14(+0.56%)
Oct 29, 2014 24.50 24.53 24.11 24.21 631,145 -0.34(-1.39%)
Oct 28, 2014 23.70 24.57 23.59 24.55 1,274,503 +0.99(+4.22%)
Oct 27, 2014 23.40 23.61 23.42 23.55 515,569 +0.14(+0.58%)
Oct 24, 2014 22.94 23.46 22.76 23.42 557,424 +0.56(+2.46%)
Oct 23, 2014 23.37 23.52 22.77 22.86 890,566 -0.39(-1.68%)
Oct 22, 2014 23.32 23.56 22.97 23.25 509,663 -0.02(-0.07%)
Oct 21, 2014 23.74 23.74 23.18 23.27 1,205,168 -0.45(-1.90%)
Oct 20, 2014 23.34 23.73 23.34 23.72 676,565 +0.25(+1.05%)
Oct 17, 2014 23.95 23.95 23.45 23.47 667,215 -0.16(-0.67%)
Oct 16, 2014 23.37 23.96 23.26 23.63 785,830 -0.12(-0.52%)
Oct 15, 2014 23.39 23.89 22.89 23.75 1,321,612 +0.03(+0.14%)
Oct 14, 2014 22.91 23.81 22.64 23.72 1,065,647 +0.48(+2.05%)
Oct 13, 2014 23.59 23.62 23.21 23.24 658,720 -0.27(-1.14%)
Oct 10, 2014 23.61 24.01 23.45 23.51 1,061,223 -0.31(-1.30%)
Oct 09, 2014 24.11 24.23 23.81 23.82 735,460 -0.26(-1.09%)
Oct 08, 2014 23.47 24.12 23.45 24.08 550,717 +0.63(+2.68%)
Oct 07, 2014 23.84 23.94 23.40 23.45 1,005,172 -0.48(-2.02%)
Oct 06, 2014 24.14 24.22 23.92 23.94 617,675 -0.14(-0.57%)
Oct 03, 2014 23.88 24.14 23.73 24.07 795,375 +0.37(+1.54%)
Oct 02, 2014 23.39 23.74 23.23 23.71 688,142 +0.39(+1.68%)
Oct 01, 2014 23.80 23.80 23.30 23.32 1,541,152 -0.36(-1.51%)
Sep 30, 2014 23.69 23.75 23.44 23.67 1,133,427 -0.01(-0.05%)
Sep 29, 2014 23.09 23.72 22.96 23.69 929,517 +0.28(+1.22%)
Sep 26, 2014 22.78 23.44 22.72 23.40 776,576 +0.65(+2.84%)
Sep 25, 2014 22.73 22.87 22.64 22.76 713,843 -0.03(-0.11%)
Sep 24, 2014 22.61 22.86 22.61 22.78 535,160 +0.19(+0.83%)
Sep 23, 2014 22.79 22.91 22.56 22.59 651,653 -0.31(-1.37%)
Sep 22, 2014 23.15 23.18 22.91 22.91 752,433 -0.37(-1.57%)
Sep 19, 2014 23.00 23.31 23.00 23.27 1,360,306 +0.31(+1.37%)
Sep 18, 2014 22.79 23.00 22.68 22.96 366,471 +0.24(+1.05%)
Sep 17, 2014 22.73 22.84 22.61 22.72 383,254 +0.00(+0.00%)
Sep 16, 2014 22.58 22.89 22.58 22.72 672,438 +0.03(+0.11%)
Sep 15, 2014 22.81 22.95 22.58 22.70 426,927 -0.05(-0.22%)
Sep 12, 2014 22.97 23.06 22.66 22.75 655,932 -0.08(-0.37%)
Sep 11, 2014 22.66 22.91 22.65 22.83 392,425 +0.04(+0.19%)
Sep 10, 2014 22.73 22.82 22.58 22.79 261,683 +0.10(+0.45%)
Sep 09, 2014 22.64 22.79 22.48 22.69 526,585 +0.02(+0.07%)
Sep 08, 2014 22.64 22.82 22.59 22.67 285,373 +0.03(+0.11%)
Sep 05, 2014 22.30 22.67 22.30 22.65 328,989 +0.26(+1.17%)
Sep 04, 2014 22.43 22.57 22.35 22.38 508,840 +0.01(+0.04%)
Sep 03, 2014 22.53 22.59 22.32 22.37 557,249 -0.05(-0.23%)
Sep 02, 2014 22.48 22.60 22.34 22.43 621,039 -0.06(-0.26%)
Aug 29, 2014 22.53 22.48 22.48 22.48 690,509 -0.03(-0.15%)
Aug 28, 2014 22.36 22.54 22.33 22.52 531,342 +0.03(+0.11%)
Aug 27, 2014 22.68 22.69 22.45 22.49 695,429 -0.19(-0.86%)
Aug 26, 2014 22.50 22.70 22.50 22.69 560,408 +0.15(+0.68%)
Aug 25, 2014 22.49 22.63 22.26 22.54 1,188,827 +0.48(+2.19%)
Aug 22, 2014 21.80 22.05 21.76 22.05 469,575 +0.25(+1.12%)
Aug 21, 2014 21.84 21.93 21.59 21.81 295,937 -0.02(-0.08%)
Aug 20, 2014 22.00 22.04 21.75 21.83 348,206 -0.19(-0.88%)
Aug 19, 2014 21.81 22.05 21.76 22.02 597,135 +0.26(+1.20%)
Aug 18, 2014 21.55 21.79 21.45 21.76 574,231 +0.37(+1.74%)
Aug 15, 2014 21.81 21.81 21.24 21.39 550,327 -0.30(-1.37%)
Aug 14, 2014 21.78 21.79 21.51 21.68 712,489 -0.11(-0.50%)
Aug 13, 2014 21.63 21.88 21.44 21.79 486,409 +0.22(+1.02%)
Aug 12, 2014 21.48 21.61 21.44 21.57 490,744 +0.00(+0.00%)
Aug 11, 2014 21.66 21.88 21.41 21.57 847,526 -0.15(-0.70%)
Aug 08, 2014 21.39 21.79 21.35 21.72 696,163 +0.29(+1.34%)
Aug 07, 2014 21.29 21.50 21.22 21.44 861,503 +0.26(+1.24%)
Aug 06, 2014 20.95 21.28 20.81 21.17 830,084 +0.08(+0.36%)
Aug 05, 2014 20.76 21.36 20.73 21.10 1,563,028 -0.08(-0.36%)
Aug 04, 2014 21.33 21.40 21.07 21.17 1,348,837 -0.02(-0.08%)
Aug 01, 2014 21.05 21.25 20.87 21.19 776,266 +0.15(+0.72%)
Jul 31, 2014 21.14 21.29 21.00 21.04 464,588 -0.25(-1.15%)
Jul 30, 2014 21.56 21.70 21.22 21.28 702,916 -0.25(-1.14%)
Jul 29, 2014 21.20 21.58 21.18 21.53 540,702 +0.39(+1.84%)
Jul 28, 2014 21.12 21.20 21.00 21.14 261,042 +0.05(+0.24%)
Jul 25, 2014 20.85 21.17 20.80 21.09 390,857 +0.13(+0.60%)
Jul 24, 2014 20.92 21.14 20.83 20.96 472,103 +0.03(+0.16%)
Jul 23, 2014 21.22 21.35 20.91 20.93 822,821 -0.30(-1.39%)
Jul 22, 2014 21.16 21.42 21.11 21.22 564,454 +0.22(+1.05%)
Jul 21, 2014 21.27 21.34 20.98 21.00 470,130 -0.36(-1.70%)
Jul 18, 2014 21.10 21.62 21.10 21.37 605,646 +0.25(+1.20%)
Jul 17, 2014 21.39 21.55 21.10 21.11 520,398 -0.43(-2.00%)
Jul 16, 2014 21.54 21.65 21.33 21.55 487,374 +0.07(+0.32%)
Jul 15, 2014 21.47 21.83 21.33 21.48 865,497 +0.02(+0.08%)
Jul 14, 2014 21.64 21.78 21.43 21.46 408,594 +0.02(+0.08%)
Jul 11, 2014 21.41 21.57 21.36 21.44 627,293 -0.08(-0.39%)
Jul 10, 2014 21.35 21.67 21.28 21.53 524,522 -0.19(-0.86%)
Jul 09, 2014 21.68 21.93 21.66 21.72 596,243 +0.08(+0.35%)
Jul 08, 2014 21.97 21.97 21.64 21.64 683,470 -0.34(-1.54%)
Jul 07, 2014 22.15 22.24 21.97 21.98 456,258 -0.25(-1.14%)
Jul 03, 2014 22.16 22.23 22.23 22.23 224,927 +0.07(+0.31%)
Jul 02, 2014 22.24 22.32 22.07 22.16 346,571 -0.12(-0.53%)
Jul 01, 2014 22.06 22.44 22.06 22.28 595,325 +0.30(+1.35%)
Jun 30, 2014 22.04 22.06 21.84 21.99 644,393 -0.06(-0.27%)
Jun 27, 2014 22.14 22.36 22.00 22.05 1,559,727 -0.30(-1.32%)
Jun 26, 2014 22.48 22.56 22.24 22.34 463,015 -0.17(-0.75%)
Jun 25, 2014 22.59 22.68 22.33 22.51 454,441 -0.09(-0.41%)
Jun 24, 2014 22.14 22.69 22.01 22.60 873,479 +0.36(+1.63%)
Jun 23, 2014 22.07 22.26 21.89 22.24 665,659 +0.14(+0.65%)
Jun 20, 2014 21.95 22.10 21.66 22.10 804,000 +0.12(+0.54%)
Jun 19, 2014 21.73 21.99 21.65 21.98 374,828 +0.28(+1.29%)
Jun 18, 2014 21.59 21.77 21.44 21.70 431,514 +0.06(+0.27%)
Jun 17, 2014 21.69 21.87 21.59 21.64 496,413 -0.12(-0.54%)
Jun 16, 2014 21.72 21.90 21.48 21.76 409,946 -0.03(-0.12%)
Jun 13, 2014 21.74 21.83 21.61 21.78 245,337 +0.13(+0.62%)
Jun 12, 2014 21.64 21.72 21.35 21.65 470,305 -0.10(-0.46%)
Jun 11, 2014 21.66 21.75 21.50 21.75 362,789 -0.03(-0.12%)
Jun 10, 2014 22.04 22.28 21.61 21.77 372,171 -0.47(-2.12%)
Jun 06, 2014 22.07 22.25 21.98 22.25 529,782 +0.29(+1.30%)
Jun 05, 2014 21.64 21.98 21.45 21.96 388,834 +0.34(+1.56%)
Jun 04, 2014 21.38 21.66 21.24 21.62 329,172 +0.17(+0.78%)
Jun 03, 2014 21.40 21.48 21.13 21.45 412,406 -0.03(-0.12%)
Jun 02, 2014 21.24 21.48 21.04 21.48 443,869 +0.23(+1.07%)
May 30, 2014 21.30 21.42 21.16 21.25 383,315 -0.11(-0.51%)
May 29, 2014 21.43 21.44 21.18 21.36 438,077 -0.03(-0.16%)
May 28, 2014 21.39 21.65 21.20 21.40 621,092 +0.01(+0.04%)
May 27, 2014 21.14 21.60 21.08 21.39 470,450 +0.44(+2.09%)
May 23, 2014 21.17 20.95 20.95 20.95 519,084 +0.10(+0.48%)
May 22, 2014 20.46 20.90 20.44 20.85 186,465 +0.37(+1.81%)
May 21, 2014 20.40 20.56 20.14 20.48 432,307 +0.13(+0.62%)
May 20, 2014 20.57 20.57 20.10 20.35 664,871 -0.26(-1.24%)
May 19, 2014 20.39 20.65 20.39 20.61 440,675 +0.16(+0.76%)
May 16, 2014 20.12 20.45 20.01 20.45 784,085 +0.29(+1.42%)
May 15, 2014 20.41 20.46 20.01 20.17 720,436 -0.30(-1.48%)
May 14, 2014 20.82 20.98 20.33 20.47 859,352 -0.34(-1.66%)
May 13, 2014 20.80 21.02 20.54 20.82 689,233 -0.03(-0.12%)
May 12, 2014 20.53 20.92 20.50 20.84 532,629 +0.45(+2.23%)
May 09, 2014 20.35 20.45 20.21 20.39 485,513 -0.03(-0.12%)
May 08, 2014 20.14 20.60 20.14 20.41 675,614 +0.07(+0.33%)
May 07, 2014 20.69 20.85 20.14 20.35 751,434 -0.44(-2.10%)
May 06, 2014 20.73 21.92 20.61 20.78 1,867,911 +0.00(+0.00%)
May 05, 2014 21.33 21.33 20.71 20.78 1,050,644 -0.65(-3.02%)
May 02, 2014 21.08 21.56 21.08 21.43 781,520 +0.35(+1.68%)
May 01, 2014 20.87 21.17 20.82 21.08 855,917 +0.28(+1.33%)
Apr 30, 2014 20.33 20.88 20.10 20.80 686,360 +0.35(+1.73%)
Apr 29, 2014 20.28 20.74 20.21 20.45 624,399 +0.33(+1.63%)
Apr 28, 2014 20.65 20.71 19.95 20.12 559,001 -0.43(-2.09%)
Apr 25, 2014 20.71 20.83 20.43 20.55 452,906 -0.26(-1.25%)
Apr 24, 2014 20.77 20.87 20.39 20.81 473,566 +0.18(+0.90%)
Apr 23, 2014 21.13 21.21 20.60 20.62 616,626 -0.59(-2.77%)
Apr 22, 2014 20.85 21.28 20.85 21.21 267,544 +0.34(+1.65%)
Apr 21, 2014 20.86 21.11 20.82 20.87 348,373 -0.01(-0.04%)
Apr 17, 2014 21.19 20.87 20.87 20.87 437,486 -0.29(-1.35%)
Apr 16, 2014 21.03 21.23 20.93 21.16 380,880 +0.20(+0.96%)
Apr 15, 2014 21.19 21.32 20.62 20.96 541,379 -0.10(-0.48%)
Apr 14, 2014 20.98 21.19 20.90 21.06 468,844 +0.34(+1.62%)
Apr 11, 2014 21.03 21.24 20.69 20.72 513,767 -0.53(-2.49%)
Apr 10, 2014 21.72 21.79 21.16 21.25 648,009 -0.43(-1.98%)
Apr 09, 2014 21.37 21.70 21.17 21.68 512,612 +0.34(+1.58%)
Apr 08, 2014 21.38 21.52 21.11 21.35 1,074,249 -0.10(-0.47%)
Apr 07, 2014 21.81 21.88 21.20 21.45 654,401 -0.42(-1.92%)
Apr 04, 2014 22.44 22.56 21.77 21.87 469,763 -0.51(-2.29%)
Apr 03, 2014 22.50 22.67 22.29 22.38 506,237 -0.11(-0.49%)
Apr 02, 2014 22.52 22.79 22.30 22.49 878,935 +0.06(+0.26%)
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.