Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

87.26 -1.77 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 51.95 52.92 50.68 51.55 1,755,657 -1.02(-1.94%)
Jun 30, 2020 53.39 53.61 51.64 52.57 1,708,081 +2.74(+5.50%)
Jun 29, 2020 50.68 53.55 49.83 49.83 1,533,615 +0.00(+0.00%)
Jun 26, 2020 51.88 52.31 48.77 49.83 2,305,100 -2.73(-5.19%)
Jun 25, 2020 51.13 53.08 50.68 52.56 1,824,588 +0.81(+1.57%)
Jun 24, 2020 54.26 54.26 51.08 51.75 1,424,797 -2.72(-4.99%)
Jun 23, 2020 52.77 54.80 51.80 54.47 1,784,849 +2.87(+5.56%)
Jun 22, 2020 50.35 51.65 49.63 51.60 1,155,758 +0.70(+1.39%)
Jun 19, 2020 53.90 54.22 50.19 50.90 1,466,700 -2.32(-4.37%)
Jun 18, 2020 52.00 53.62 51.10 53.22 1,248,870 +0.54(+1.03%)
Jun 17, 2020 54.41 54.55 52.37 52.68 1,363,723 -2.04(-3.73%)
Jun 16, 2020 56.50 57.90 54.08 54.72 1,959,198 +0.84(+1.56%)
Jun 15, 2020 49.47 54.06 49.01 53.88 937,376 +1.82(+3.50%)
Jun 12, 2020 52.00 53.48 49.38 52.06 1,355,600 +2.11(+4.22%)
Jun 11, 2020 51.36 52.12 49.64 49.95 1,369,382 -4.95(-9.02%)
Jun 10, 2020 56.76 56.77 54.21 54.90 1,413,348 -2.07(-3.63%)
Jun 09, 2020 59.42 59.83 56.81 56.97 1,468,597 -3.82(-6.28%)
Jun 08, 2020 62.35 62.80 59.96 60.79 1,384,913 -0.40(-0.65%)
Jun 05, 2020 60.00 62.94 59.75 61.19 1,876,300 +2.61(+4.46%)
Jun 04, 2020 57.47 59.26 56.71 58.58 1,532,943 +0.60(+1.03%)
Jun 03, 2020 54.84 58.64 54.30 57.98 1,937,566 +4.37(+8.15%)
Jun 02, 2020 53.06 53.74 52.26 53.61 1,063,306 +0.63(+1.19%)
Jun 01, 2020 52.05 53.84 51.57 52.98 1,305,434 +1.13(+2.18%)
May 29, 2020 51.99 52.82 51.00 51.85 1,282,100 -0.16(-0.31%)
May 28, 2020 55.95 56.02 51.67 52.01 1,187,311 -2.94(-5.35%)
May 27, 2020 53.13 55.31 52.36 54.95 1,726,686 +3.91(+7.66%)
May 26, 2020 52.50 52.75 50.88 51.04 952,268 +0.69(+1.37%)
May 22, 2020 50.68 51.01 49.74 50.35 1,212,600 -0.10(-0.20%)
May 21, 2020 49.66 50.58 48.70 50.45 1,062,357 +0.49(+0.98%)
May 20, 2020 49.28 50.50 49.03 49.96 1,054,534 +1.77(+3.67%)
May 19, 2020 48.45 49.83 47.00 48.19 986,676 -0.38(-0.78%)
May 18, 2020 47.96 49.57 47.72 48.57 1,877,249 +3.09(+6.79%)
May 15, 2020 43.39 45.55 43.39 45.48 912,400 +1.54(+3.50%)
May 14, 2020 42.25 44.68 41.68 43.94 1,317,327 -0.07(-0.16%)
May 13, 2020 45.52 45.99 42.33 44.01 1,637,538 -2.04(-4.43%)
May 12, 2020 49.02 49.19 46.03 46.05 1,591,587 -2.50(-5.15%)
May 11, 2020 46.89 49.05 46.25 48.55 2,374,837 +0.97(+2.04%)
May 08, 2020 47.19 48.25 46.79 47.58 1,603,700 +1.64(+3.57%)
May 07, 2020 45.17 46.67 45.17 45.94 1,553,228 +1.59(+3.59%)
May 06, 2020 44.44 45.23 43.16 44.35 1,622,179 +0.69(+1.58%)
May 05, 2020 44.50 49.00 43.45 43.66 3,600,032 -2.66(-5.74%)
May 04, 2020 43.50 46.48 42.81 46.32 2,671,986 +1.46(+3.25%)
May 01, 2020 45.33 45.59 43.75 44.86 2,081,800 -2.23(-4.74%)
Apr 30, 2020 48.81 49.52 46.91 47.09 1,624,086 -2.85(-5.71%)
Apr 29, 2020 52.31 53.19 49.63 49.94 3,293,464 +0.13(+0.26%)
Apr 28, 2020 51.44 52.96 48.89 49.81 2,343,583 -0.09(-0.18%)
Apr 27, 2020 46.57 50.11 46.28 49.90 1,412,705 +4.03(+8.79%)
Apr 24, 2020 46.62 47.34 45.42 45.87 1,733,700 -0.55(-1.18%)
Apr 23, 2020 46.97 47.87 45.01 46.42 1,855,074 +0.16(+0.35%)
Apr 22, 2020 46.09 47.88 45.26 46.26 1,756,482 +1.62(+3.63%)
Apr 21, 2020 42.02 44.96 42.02 44.64 2,242,163 +1.17(+2.69%)
Apr 20, 2020 44.95 47.28 43.34 43.47 2,227,481 -3.02(-6.50%)
Apr 17, 2020 43.92 46.93 43.89 46.49 1,745,900 +4.38(+10.40%)
Apr 16, 2020 41.48 42.28 39.82 42.11 1,888,269 +0.61(+1.47%)
Apr 15, 2020 41.82 43.19 41.21 41.50 1,601,365 -2.44(-5.55%)
Apr 14, 2020 45.80 46.85 43.90 43.94 1,147,494 -0.20(-0.45%)
Apr 13, 2020 47.00 48.22 43.88 44.14 1,554,481 -2.84(-6.05%)
Apr 09, 2020 47.11 49.69 45.83 46.98 2,034,700 +2.25(+5.03%)
Apr 08, 2020 42.45 46.60 41.42 44.73 1,831,163 +3.09(+7.42%)
Apr 07, 2020 46.54 48.00 40.56 41.64 2,242,737 -0.92(-2.16%)
Apr 06, 2020 39.48 42.93 37.39 42.56 2,440,780 +7.30(+20.70%)
Apr 03, 2020 34.74 35.50 33.21 35.26 2,600,300 +0.79(+2.29%)
Apr 02, 2020 35.51 38.04 33.91 34.47 2,107,944 -1.75(-4.83%)
Apr 01, 2020 39.27 39.63 35.50 36.22 1,975,060 -5.08(-12.30%)
Mar 31, 2020 42.43 43.40 40.80 41.30 1,467,517 -0.92(-2.18%)
Mar 30, 2020 41.26 43.31 40.03 42.22 916,195 +0.33(+0.79%)
Mar 27, 2020 42.50 44.05 40.74 41.89 1,625,200 -2.45(-5.53%)
Mar 26, 2020 45.43 47.43 43.58 44.34 1,790,769 -0.67(-1.49%)
Mar 25, 2020 45.81 50.63 43.28 45.01 3,007,077 -0.85(-1.85%)
Mar 24, 2020 42.86 47.25 42.86 45.86 3,047,500 +6.51(+16.54%)
Mar 23, 2020 35.03 39.66 33.12 39.35 2,927,764 +3.50(+9.76%)
Mar 20, 2020 36.07 39.63 35.00 35.85 3,648,300 +1.15(+3.31%)
Mar 19, 2020 29.91 35.40 27.55 34.70 2,419,806 +4.29(+14.11%)
Mar 18, 2020 32.16 34.80 25.15 30.41 2,541,790 -4.71(-13.41%)
Mar 17, 2020 37.93 38.67 33.27 35.12 3,159,024 -2.30(-6.15%)
Mar 16, 2020 38.24 39.45 35.23 37.42 2,490,049 -6.76(-15.30%)
Mar 13, 2020 43.49 45.28 41.02 44.18 2,356,900 +3.46(+8.50%)
Mar 12, 2020 37.57 41.88 34.04 40.72 3,128,196 -1.33(-3.16%)
Mar 11, 2020 47.52 48.09 41.48 42.05 1,904,834 -7.54(-15.20%)
Mar 10, 2020 49.14 49.92 46.44 49.59 2,031,605 +1.55(+3.23%)
Mar 09, 2020 49.82 51.53 47.26 48.04 1,702,360 -5.85(-10.86%)
Mar 06, 2020 50.72 54.09 49.73 53.89 1,573,000 +1.87(+3.59%)
Mar 05, 2020 56.67 57.43 51.40 52.02 2,343,754 -5.98(-10.31%)
Mar 04, 2020 58.02 58.42 55.68 58.00 1,482,221 +0.86(+1.51%)
Mar 03, 2020 59.23 60.77 57.06 57.14 1,259,824 -2.09(-3.53%)
Mar 02, 2020 57.13 59.33 56.08 59.23 1,746,067 +3.01(+5.35%)
Feb 28, 2020 56.72 57.63 55.08 56.22 2,528,200 -1.76(-3.04%)
Feb 27, 2020 62.84 63.11 57.96 57.98 2,118,359 -6.04(-9.43%)
Feb 26, 2020 66.39 67.24 63.84 64.02 1,499,351 -2.13(-3.22%)
Feb 25, 2020 69.05 69.68 66.00 66.15 1,276,790 -2.52(-3.67%)
Feb 24, 2020 69.13 70.67 68.63 68.67 1,346,047 -2.85(-3.98%)
Feb 21, 2020 71.70 72.49 68.83 71.52 2,990,600 +5.17(+7.79%)
Feb 20, 2020 64.75 66.59 64.75 66.35 1,542,914 +1.35(+2.08%)
Feb 19, 2020 64.67 65.30 64.43 65.00 797,412 +0.58(+0.90%)
Feb 18, 2020 63.84 64.48 63.57 64.42 744,842 +0.30(+0.47%)
Feb 14, 2020 63.49 64.17 63.18 64.12 621,400 +0.70(+1.10%)
Feb 13, 2020 63.84 63.99 63.11 63.42 606,268 -0.84(-1.31%)
Feb 12, 2020 64.44 64.71 63.87 64.26 768,815 +0.21(+0.33%)
Feb 11, 2020 63.81 64.21 63.24 64.05 594,471 +0.42(+0.66%)
Feb 10, 2020 63.46 63.99 63.10 63.63 393,808 +0.05(+0.08%)
Feb 07, 2020 63.57 63.86 63.20 63.58 556,200 -0.14(-0.22%)
Feb 06, 2020 63.62 64.00 63.16 63.72 359,550 +0.12(+0.19%)
Feb 05, 2020 63.64 63.92 62.99 63.60 539,141 +0.38(+0.60%)
Feb 04, 2020 64.45 64.60 63.21 63.22 980,969 +0.45(+0.72%)
Feb 03, 2020 62.88 63.03 62.17 62.77 1,103,279 +0.27(+0.43%)
Jan 31, 2020 62.42 63.58 61.98 62.50 963,300 -0.47(-0.75%)
Jan 30, 2020 63.00 63.86 62.06 62.97 844,140 -0.49(-0.77%)
Jan 29, 2020 63.01 63.77 62.30 63.46 812,775 +0.36(+0.57%)
Jan 28, 2020 62.91 64.06 62.31 63.10 1,567,740 +0.85(+1.37%)
Jan 27, 2020 61.34 62.41 61.13 62.25 1,474,698 +0.12(+0.19%)
Jan 24, 2020 61.20 62.24 60.93 62.13 1,085,400 +0.91(+1.49%)
Jan 23, 2020 59.28 61.26 59.09 61.22 1,133,660 +1.67(+2.80%)
Jan 22, 2020 58.45 59.91 58.35 59.55 973,998 +1.28(+2.20%)
Jan 21, 2020 57.53 58.44 56.98 58.27 1,373,246 +0.47(+0.81%)
Jan 17, 2020 57.13 57.91 56.65 57.80 973,500 +0.95(+1.67%)
Jan 16, 2020 56.17 57.03 55.70 56.85 803,308 +0.84(+1.50%)
Jan 15, 2020 56.61 56.87 55.80 56.01 764,782 -0.69(-1.22%)
Jan 14, 2020 57.09 57.27 56.56 56.70 1,087,494 -0.52(-0.91%)
Jan 13, 2020 57.34 57.84 56.97 57.22 1,331,757 +1.25(+2.23%)
Jan 10, 2020 55.97 56.43 55.48 55.97 1,315,200 +0.12(+0.21%)
Jan 09, 2020 55.94 56.12 55.35 55.85 990,234 +0.05(+0.09%)
Jan 08, 2020 55.90 56.17 55.31 55.80 660,821 -0.18(-0.32%)
Jan 07, 2020 55.90 56.40 55.58 55.98 975,187 -0.09(-0.16%)
Jan 06, 2020 55.67 56.11 55.18 56.07 619,388 +0.00(+0.00%)
Jan 03, 2020 55.63 56.28 55.44 56.07 576,800 -0.17(-0.30%)
Jan 02, 2020 56.64 56.88 55.78 56.24 982,328 -0.08(-0.14%)
Dec 31, 2019 56.59 57.30 56.00 56.32 885,200 -0.27(-0.48%)
Dec 30, 2019 55.04 56.66 54.91 56.59 1,336,667 +1.55(+2.82%)
Dec 27, 2019 55.96 56.16 54.87 55.04 639,300 -0.73(-1.31%)
Dec 26, 2019 55.77 56.04 55.44 55.77 633,812 -0.12(-0.21%)
Dec 24, 2019 56.74 56.83 55.71 55.89 189,600 -0.60(-1.06%)
Dec 23, 2019 56.40 56.58 55.69 56.49 600,230 +0.43(+0.77%)
Dec 20, 2019 55.67 56.59 55.26 56.06 1,030,600 +0.67(+1.21%)
Dec 19, 2019 55.80 55.80 54.95 55.39 693,862 -0.58(-1.04%)
Dec 18, 2019 56.37 56.37 55.46 55.97 516,198 -0.21(-0.37%)
Dec 17, 2019 56.27 56.27 55.66 56.18 403,788 +0.06(+0.11%)
Dec 16, 2019 56.94 56.94 56.07 56.12 391,169 -0.58(-1.02%)
Dec 13, 2019 56.74 57.00 56.14 56.70 491,000 -0.09(-0.16%)
Dec 12, 2019 56.50 57.28 55.25 56.79 879,684 -0.45(-0.79%)
Dec 11, 2019 56.84 57.29 56.00 57.24 805,264 +0.59(+1.04%)
Dec 10, 2019 56.04 56.70 55.83 56.65 957,374 +0.23(+0.41%)
Dec 09, 2019 57.14 57.29 56.30 56.42 877,265 -0.73(-1.28%)
Dec 06, 2019 56.93 57.40 55.95 57.15 512,200 +0.81(+1.44%)
Dec 05, 2019 56.86 57.00 56.13 56.34 568,880 -0.57(-1.00%)
Dec 04, 2019 57.41 57.68 56.84 56.91 419,891 -0.46(-0.80%)
Dec 03, 2019 58.02 58.05 57.01 57.37 391,886 -1.24(-2.12%)
Dec 02, 2019 58.00 58.80 57.73 58.61 453,792 +0.71(+1.23%)
Nov 29, 2019 57.94 58.67 57.78 57.90 283,100 -0.18(-0.31%)
Nov 27, 2019 58.08 58.34 57.56 58.08 375,600 +0.25(+0.43%)
Nov 26, 2019 58.41 58.94 57.73 57.83 433,753 -0.81(-1.38%)
Nov 25, 2019 58.24 58.82 57.94 58.64 404,242 +0.79(+1.37%)
Nov 22, 2019 57.86 58.68 57.70 57.85 645,800 +0.17(+0.29%)
Nov 21, 2019 57.74 58.50 57.55 57.68 529,322 +0.28(+0.49%)
Nov 20, 2019 57.39 57.66 56.84 57.40 428,159 -0.24(-0.42%)
Nov 19, 2019 59.11 59.11 57.43 57.64 652,766 -1.22(-2.07%)
Nov 18, 2019 57.63 59.33 57.20 58.86 718,402 +1.20(+2.08%)
Nov 15, 2019 56.95 57.72 56.19 57.66 809,300 +0.70(+1.23%)
Nov 14, 2019 56.91 57.10 55.60 56.96 837,464 +0.09(+0.16%)
Nov 13, 2019 57.12 57.29 56.37 56.87 1,076,001 -0.62(-1.08%)
Nov 12, 2019 58.38 58.52 56.88 57.49 730,625 -0.95(-1.63%)
Nov 11, 2019 58.75 58.96 58.12 58.44 276,267 -0.38(-0.65%)
Nov 08, 2019 58.25 58.84 57.83 58.82 390,100 +0.63(+1.08%)
Nov 07, 2019 59.31 59.56 57.88 58.19 1,101,612 -0.68(-1.16%)
Nov 06, 2019 59.37 59.54 58.31 58.87 802,263 -0.55(-0.93%)
Nov 05, 2019 59.43 60.49 58.97 59.42 862,922 -0.24(-0.40%)
Nov 04, 2019 57.91 59.79 57.52 59.66 807,061 +1.81(+3.13%)
Nov 01, 2019 56.64 58.28 56.40 57.85 845,900 +1.35(+2.39%)
Oct 31, 2019 56.17 57.05 55.86 56.50 785,684 -0.16(-0.28%)
Oct 30, 2019 59.77 59.89 56.19 56.66 1,996,271 -3.65(-6.05%)
Oct 29, 2019 58.82 61.24 56.26 60.31 5,185,448 +10.14(+20.21%)
Oct 28, 2019 50.20 50.67 49.67 50.17 1,387,346 +0.41(+0.82%)
Oct 25, 2019 48.38 50.03 48.35 49.76 1,171,400 +1.40(+2.89%)
Oct 24, 2019 49.22 49.39 48.33 48.36 485,584 -0.52(-1.06%)
Oct 23, 2019 48.61 49.48 48.40 48.88 846,359 +0.23(+0.47%)
Oct 22, 2019 48.92 49.05 48.20 48.65 664,010 -0.39(-0.80%)
Oct 21, 2019 48.84 49.66 48.58 49.04 774,292 +0.40(+0.82%)
Oct 18, 2019 48.00 48.91 47.52 48.64 765,200 +0.49(+1.02%)
Oct 17, 2019 49.14 49.24 48.07 48.15 817,101 -0.59(-1.22%)
Oct 16, 2019 49.38 49.58 48.62 48.74 420,744 -0.70(-1.41%)
Oct 15, 2019 48.58 49.46 48.22 49.44 989,747 +0.86(+1.77%)
Oct 14, 2019 50.29 50.38 48.51 48.58 833,827 -2.03(-4.01%)
Oct 11, 2019 49.94 51.00 49.93 50.61 755,300 +1.21(+2.45%)
Oct 10, 2019 49.43 49.98 49.10 49.40 561,062 -0.01(-0.02%)
Oct 09, 2019 50.60 50.60 49.35 49.41 526,705 -0.83(-1.65%)
Oct 08, 2019 50.05 50.67 49.79 50.24 578,631 -0.23(-0.46%)
Oct 07, 2019 49.41 50.60 49.20 50.47 816,924 +1.13(+2.29%)
Oct 04, 2019 49.92 50.40 49.28 49.34 887,700 -1.77(-3.46%)
Oct 03, 2019 51.09 51.59 50.25 51.11 623,819 -0.19(-0.37%)
Oct 02, 2019 51.34 52.05 50.50 51.30 703,237 -0.45(-0.87%)
Oct 01, 2019 52.64 52.93 51.53 51.75 730,061 -0.77(-1.47%)
Sep 30, 2019 52.25 52.82 52.05 52.52 614,714 +0.29(+0.56%)
Sep 27, 2019 51.46 52.49 51.46 52.23 585,300 +0.73(+1.43%)
Sep 26, 2019 52.18 52.35 51.49 51.49 742,545 -0.69(-1.31%)
Sep 25, 2019 51.74 52.42 51.66 52.18 578,053 +0.59(+1.14%)
Sep 24, 2019 52.66 52.92 51.36 51.59 594,665 -0.92(-1.75%)
Sep 23, 2019 51.35 52.80 51.35 52.51 968,659 +0.97(+1.88%)
Sep 20, 2019 51.80 52.30 51.31 51.54 1,544,200 -0.39(-0.75%)
Sep 19, 2019 53.10 53.35 51.88 51.93 1,075,486 -1.60(-2.99%)
Sep 18, 2019 54.35 54.50 53.24 53.53 874,925 -0.81(-1.49%)
Sep 17, 2019 54.16 54.61 53.45 54.34 869,221 +0.13(+0.24%)
Sep 16, 2019 53.82 55.05 53.31 54.21 606,133 -0.05(-0.09%)
Sep 13, 2019 53.44 54.56 53.09 54.26 609,100 +0.95(+1.78%)
Sep 12, 2019 53.85 53.85 52.74 53.31 865,130 -0.55(-1.02%)
Sep 11, 2019 54.02 54.24 53.18 53.86 661,355 -0.07(-0.13%)
Sep 10, 2019 52.97 53.96 52.44 53.93 559,238 +0.57(+1.07%)
Sep 09, 2019 52.85 53.51 52.31 53.36 835,828 +0.49(+0.93%)
Sep 06, 2019 52.74 54.01 52.61 52.87 693,800 +0.29(+0.55%)
Sep 05, 2019 51.64 53.16 51.38 52.58 608,079 +1.34(+2.62%)
Sep 04, 2019 52.46 52.58 51.06 51.24 1,174,641 -0.97(-1.86%)
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.