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 (%)
Aug 31, 2020 60.61 60.61 59.13 59.34 722,344 -1.47(-2.42%)
Aug 28, 2020 59.73 61.67 59.38 60.81 815,245 +1.79(+3.03%)
Aug 27, 2020 57.74 60.05 57.74 59.02 781,470 +1.12(+1.94%)
Aug 26, 2020 59.42 59.42 57.78 57.90 1,068,715 -1.38(-2.34%)
Aug 25, 2020 59.36 59.56 58.53 59.28 535,129 +0.52(+0.88%)
Aug 24, 2020 58.52 58.76 57.28 58.76 664,233 +0.77(+1.33%)
Aug 21, 2020 57.48 58.33 57.24 57.99 586,382 +0.45(+0.79%)
Aug 20, 2020 56.58 57.84 56.12 57.54 582,314 +0.49(+0.86%)
Aug 19, 2020 57.72 57.72 56.83 57.05 513,552 -0.65(-1.13%)
Aug 18, 2020 58.06 58.17 57.00 57.70 536,117 -0.17(-0.29%)
Aug 17, 2020 57.93 58.17 56.92 57.87 647,809 +0.18(+0.31%)
Aug 14, 2020 57.34 58.31 57.09 57.69 662,280 +0.02(+0.03%)
Aug 13, 2020 57.44 58.47 57.43 57.67 687,084 -0.13(-0.23%)
Aug 12, 2020 58.32 58.77 57.29 57.80 719,063 +0.20(+0.34%)
Aug 11, 2020 57.72 59.54 56.29 57.61 1,499,611 +0.88(+1.54%)
Aug 10, 2020 57.02 57.80 56.08 56.73 926,116 -0.23(-0.40%)
Aug 07, 2020 56.43 57.89 56.10 56.96 756,968 +0.44(+0.78%)
Aug 06, 2020 55.13 56.97 54.80 56.51 1,185,495 +0.92(+1.65%)
Aug 05, 2020 56.43 57.23 55.08 55.59 1,599,274 -0.63(-1.11%)
Aug 04, 2020 57.11 57.82 54.35 56.22 3,556,515 +2.20(+4.08%)
Aug 03, 2020 52.94 54.25 52.04 54.02 2,173,111 +1.08(+2.05%)
Jul 31, 2020 52.83 53.66 51.90 52.93 1,338,785 +0.02(+0.04%)
Jul 30, 2020 52.16 53.26 51.44 52.91 828,907 -0.33(-0.62%)
Jul 29, 2020 50.09 53.31 49.72 53.24 1,790,472 +3.73(+7.53%)
Jul 28, 2020 49.57 50.02 49.11 49.51 881,175 +0.03(+0.06%)
Jul 27, 2020 50.28 50.67 48.63 49.49 1,012,122 -0.78(-1.56%)
Jul 24, 2020 48.24 51.06 48.11 50.27 1,599,070 +1.67(+3.43%)
Jul 23, 2020 47.84 48.90 47.45 48.60 823,888 +0.52(+1.08%)
Jul 22, 2020 47.30 49.17 47.25 48.08 1,305,117 +0.33(+0.69%)
Jul 21, 2020 48.90 49.34 47.55 47.75 975,419 -0.53(-1.09%)
Jul 20, 2020 48.61 49.06 47.17 48.28 792,998 -0.85(-1.73%)
Jul 17, 2020 48.89 49.60 48.48 49.13 833,715 +0.10(+0.21%)
Jul 16, 2020 50.68 50.85 48.82 49.02 1,160,838 -2.28(-4.44%)
Jul 15, 2020 50.11 51.45 49.50 51.30 1,696,245 +4.10(+8.68%)
Jul 14, 2020 46.82 47.30 46.07 47.21 904,173 +0.79(+1.70%)
Jul 13, 2020 47.48 48.73 46.25 46.41 1,000,732 -0.25(-0.54%)
Jul 10, 2020 45.55 46.91 45.24 46.67 869,701 +0.91(+2.00%)
Jul 09, 2020 46.96 47.64 44.13 45.76 1,691,403 -0.46(-1.00%)
Jul 08, 2020 46.14 46.89 45.65 46.22 1,218,825 +0.05(+0.10%)
Jul 07, 2020 47.86 48.02 45.83 46.17 1,195,392 -2.52(-5.18%)
Jul 06, 2020 48.18 49.01 47.29 48.69 1,283,546 +1.36(+2.87%)
Jul 02, 2020 49.75 49.75 47.20 47.34 1,384,112 -1.22(-2.52%)
Jul 01, 2020 48.94 49.85 47.74 48.56 1,863,660 -0.96(-1.94%)
Jun 30, 2020 50.30 50.50 48.65 49.52 1,813,157 +2.58(+5.50%)
Jun 29, 2020 47.74 50.45 46.94 46.94 1,627,959 +0.00(+0.00%)
Jun 26, 2020 48.87 49.28 45.95 46.94 2,446,904 -2.57(-5.19%)
Jun 25, 2020 48.17 50.00 47.74 49.51 1,936,832 +0.76(+1.57%)
Jun 24, 2020 51.12 51.12 48.12 48.75 1,512,446 -2.56(-4.99%)
Jun 23, 2020 49.71 51.62 48.80 51.31 1,894,648 +2.70(+5.56%)
Jun 22, 2020 47.43 48.66 46.75 48.61 1,226,857 +0.66(+1.39%)
Jun 19, 2020 50.78 51.08 47.28 47.95 1,556,927 -2.19(-4.37%)
Jun 18, 2020 48.99 50.51 48.14 50.14 1,325,697 +0.51(+1.03%)
Jun 17, 2020 51.26 51.39 49.34 49.63 1,447,615 -1.92(-3.73%)
Jun 16, 2020 53.23 54.54 50.95 51.55 2,079,723 +0.79(+1.56%)
Jun 15, 2020 46.60 50.93 46.17 50.76 995,041 +1.71(+3.50%)
Jun 12, 2020 48.99 50.38 46.52 49.04 1,438,993 +1.99(+4.22%)
Jun 11, 2020 48.38 49.10 46.76 47.06 1,453,623 -4.66(-9.02%)
Jun 10, 2020 53.47 53.48 51.07 51.72 1,500,293 -1.95(-3.63%)
Jun 09, 2020 55.98 56.36 53.52 53.67 1,558,941 -3.60(-6.28%)
Jun 08, 2020 58.74 59.16 56.49 57.27 1,470,109 -0.38(-0.65%)
Jun 05, 2020 56.52 59.29 56.29 57.64 1,991,725 +2.46(+4.46%)
Jun 04, 2020 54.14 55.83 53.42 55.19 1,627,245 +0.57(+1.03%)
Jun 03, 2020 51.66 55.24 51.16 54.62 2,056,760 +4.12(+8.15%)
Jun 02, 2020 49.98 50.63 49.23 50.50 1,128,717 +0.59(+1.19%)
Jun 01, 2020 49.03 50.72 48.58 49.91 1,385,741 +1.06(+2.18%)
May 29, 2020 48.98 49.76 48.04 48.85 1,360,971 -0.15(-0.31%)
May 28, 2020 52.71 52.77 48.68 49.00 1,260,351 -2.77(-5.35%)
May 27, 2020 50.05 52.10 49.33 51.77 1,832,907 +3.68(+7.66%)
May 26, 2020 49.46 49.69 47.93 48.08 1,010,849 +0.65(+1.37%)
May 22, 2020 47.74 48.05 46.86 47.43 1,287,196 -0.09(-0.20%)
May 21, 2020 46.78 47.65 45.88 47.53 1,127,710 +0.46(+0.98%)
May 20, 2020 46.42 47.57 46.19 47.06 1,119,406 +1.67(+3.67%)
May 19, 2020 45.64 46.94 44.28 45.40 1,047,373 -0.36(-0.78%)
May 18, 2020 45.18 46.70 44.95 45.76 1,992,732 +2.91(+6.79%)
May 15, 2020 40.88 42.91 40.88 42.84 968,528 +1.45(+3.50%)
May 14, 2020 39.80 42.09 39.26 41.39 1,398,365 -0.07(-0.16%)
May 13, 2020 42.88 43.32 39.88 41.46 1,738,275 -1.92(-4.43%)
May 12, 2020 46.18 46.34 43.36 43.38 1,689,497 -2.36(-5.15%)
May 11, 2020 44.17 46.21 43.57 45.74 2,520,931 +0.91(+2.04%)
May 08, 2020 44.46 45.45 44.08 44.82 1,702,355 +1.54(+3.57%)
May 07, 2020 42.55 43.97 42.55 43.28 1,648,778 +1.50(+3.59%)
May 06, 2020 41.86 42.61 40.66 41.78 1,721,971 +0.65(+1.58%)
May 05, 2020 41.92 46.16 40.93 41.13 3,821,497 -2.51(-5.74%)
May 04, 2020 40.98 43.79 40.33 43.64 2,836,359 +1.38(+3.25%)
May 01, 2020 42.70 42.95 41.21 42.26 2,209,867 -2.10(-4.74%)
Apr 30, 2020 45.98 46.65 44.19 44.36 1,723,995 -2.68(-5.71%)
Apr 29, 2020 49.28 50.11 46.75 47.05 3,496,069 +0.12(+0.26%)
Apr 28, 2020 48.46 49.89 46.06 46.92 2,487,754 -0.08(-0.18%)
Apr 27, 2020 43.87 47.21 43.60 47.01 1,499,611 +3.80(+8.79%)
Apr 24, 2020 43.92 44.60 42.79 43.21 1,840,352 -0.52(-1.18%)
Apr 23, 2020 44.25 45.10 42.40 43.73 1,969,193 +0.15(+0.35%)
Apr 22, 2020 43.42 45.11 42.63 43.58 1,864,536 +1.53(+3.63%)
Apr 21, 2020 39.58 42.35 39.58 42.05 2,380,095 +1.10(+2.69%)
Apr 20, 2020 42.34 44.54 40.83 40.95 2,364,510 -2.84(-6.50%)
Apr 17, 2020 41.37 44.21 41.35 43.80 1,853,303 +4.13(+10.40%)
Apr 16, 2020 39.08 39.83 37.51 39.67 2,004,430 +0.57(+1.47%)
Apr 15, 2020 39.40 40.69 38.82 39.09 1,699,877 -2.30(-5.55%)
Apr 14, 2020 43.15 44.13 41.36 41.39 1,218,085 -0.19(-0.45%)
Apr 13, 2020 44.28 45.43 41.34 41.58 1,650,108 -2.68(-6.05%)
Apr 09, 2020 44.38 46.81 43.17 44.26 2,159,869 +2.12(+5.03%)
Apr 08, 2020 39.99 43.90 39.02 42.14 1,943,811 +2.91(+7.42%)
Apr 07, 2020 43.84 45.22 38.21 39.23 2,380,704 -0.87(-2.16%)
Apr 06, 2020 37.19 40.44 35.22 40.09 2,590,930 +6.88(+20.70%)
Apr 03, 2020 32.73 33.44 31.28 33.22 2,760,264 +0.74(+2.29%)
Apr 02, 2020 33.45 35.84 31.94 32.47 2,237,619 -1.65(-4.83%)
Apr 01, 2020 36.99 37.33 33.44 34.12 2,096,560 -4.79(-12.30%)
Mar 31, 2020 39.97 40.88 38.44 38.91 1,557,795 -0.87(-2.18%)
Mar 30, 2020 38.87 40.80 37.71 39.77 972,557 +0.31(+0.79%)
Mar 27, 2020 40.04 41.50 38.38 39.46 1,725,178 -2.31(-5.53%)
Mar 26, 2020 42.80 44.68 41.05 41.77 1,900,932 -0.63(-1.49%)
Mar 25, 2020 43.16 47.70 40.77 42.40 3,192,064 -0.80(-1.85%)
Mar 24, 2020 40.38 44.51 40.38 43.20 3,234,974 +6.13(+16.54%)
Mar 23, 2020 33.00 37.36 31.20 37.07 3,107,872 +3.30(+9.76%)
Mar 20, 2020 33.98 37.34 32.97 33.77 3,872,734 +1.08(+3.31%)
Mar 19, 2020 28.18 33.35 25.95 32.69 2,568,666 +4.04(+14.11%)
Mar 18, 2020 30.30 32.78 23.69 28.65 2,698,154 -4.44(-13.41%)
Mar 17, 2020 35.73 36.43 31.34 33.08 3,353,359 -2.17(-6.15%)
Mar 16, 2020 36.02 37.16 33.19 35.25 2,643,230 -6.37(-15.30%)
Mar 13, 2020 40.97 42.66 38.64 41.62 2,501,890 +3.26(+8.50%)
Mar 12, 2020 35.39 39.45 32.07 38.36 3,320,634 -1.25(-3.16%)
Mar 11, 2020 44.77 45.30 39.08 39.61 2,022,014 -7.10(-15.20%)
Mar 10, 2020 46.29 47.03 43.74 46.72 2,156,584 +1.80(+4.01%)
Mar 09, 2020 46.58 48.18 44.19 44.92 1,820,728 -5.47(-10.86%)
Mar 06, 2020 47.42 50.57 46.50 50.39 1,682,374 +1.75(+3.59%)
Mar 05, 2020 52.99 53.70 48.06 48.64 2,506,720 -5.59(-10.31%)
Mar 04, 2020 54.25 54.62 52.06 54.23 1,585,282 +0.80(+1.51%)
Mar 03, 2020 55.38 56.82 53.35 53.43 1,347,422 -1.95(-3.53%)
Mar 02, 2020 53.42 55.47 52.43 55.38 1,867,474 +2.81(+5.35%)
Feb 28, 2020 53.03 53.88 51.50 52.56 2,703,991 -1.65(-3.04%)
Feb 27, 2020 58.75 59.01 54.19 54.21 2,265,653 -5.65(-9.43%)
Feb 26, 2020 62.07 62.87 59.69 59.86 1,603,604 -1.99(-3.22%)
Feb 25, 2020 64.56 65.15 61.71 61.85 1,365,567 -2.36(-3.67%)
Feb 24, 2020 64.64 66.08 64.17 64.21 1,439,640 -2.66(-3.99%)
Feb 21, 2020 67.04 67.78 64.36 66.87 3,198,542 +4.83(+7.79%)
Feb 20, 2020 60.54 62.26 60.54 62.04 1,650,196 +1.26(+2.08%)
Feb 19, 2020 60.47 61.05 60.24 60.77 852,857 +0.54(+0.90%)
Feb 18, 2020 59.69 60.29 59.44 60.23 796,632 +0.28(+0.47%)
Feb 14, 2020 59.36 60.00 59.07 59.95 664,607 +0.65(+1.10%)
Feb 13, 2020 59.69 59.83 59.01 59.30 648,423 -0.79(-1.31%)
Feb 12, 2020 60.25 60.50 59.72 60.08 822,272 +0.20(+0.33%)
Feb 11, 2020 59.66 60.04 59.13 59.89 635,805 +0.39(+0.66%)
Feb 10, 2020 59.33 59.83 59.00 59.49 421,190 +0.05(+0.08%)
Feb 07, 2020 59.44 59.71 59.09 59.45 594,873 -0.13(-0.22%)
Feb 06, 2020 59.48 59.84 59.05 59.58 384,550 +0.11(+0.19%)
Feb 05, 2020 59.50 59.76 58.89 59.47 576,628 +0.36(+0.60%)
Feb 04, 2020 60.26 60.40 59.10 59.11 1,049,177 +0.42(+0.72%)
Feb 03, 2020 58.79 58.93 58.13 58.69 1,179,992 +0.25(+0.43%)
Jan 31, 2020 58.36 59.45 57.95 58.44 1,030,280 -0.44(-0.75%)
Jan 30, 2020 58.90 59.71 58.03 58.88 902,834 -0.46(-0.77%)
Jan 29, 2020 58.91 59.62 58.25 59.33 869,288 +0.34(+0.57%)
Jan 28, 2020 58.82 59.90 58.26 59.00 1,676,748 +0.79(+1.37%)
Jan 27, 2020 57.35 58.35 57.16 58.20 1,577,236 +0.11(+0.19%)
Jan 24, 2020 57.22 58.19 56.97 58.09 1,160,870 +0.85(+1.49%)
Jan 23, 2020 55.43 57.27 55.25 57.24 1,212,485 +1.56(+2.80%)
Jan 22, 2020 54.65 56.02 54.56 55.68 1,041,722 +1.20(+2.20%)
Jan 21, 2020 53.79 54.64 53.28 54.48 1,468,730 +0.44(+0.81%)
Jan 17, 2020 53.42 54.15 52.97 54.04 1,041,189 +0.89(+1.67%)
Jan 16, 2020 52.52 53.32 52.08 53.15 859,163 +0.79(+1.50%)
Jan 15, 2020 52.93 53.17 52.17 52.37 817,958 -0.65(-1.22%)
Jan 14, 2020 53.38 53.55 52.88 53.01 1,163,109 -0.49(-0.91%)
Jan 13, 2020 53.61 54.08 53.27 53.50 1,424,356 +1.17(+2.23%)
Jan 10, 2020 52.33 52.76 51.87 52.33 1,406,648 +0.11(+0.21%)
Jan 09, 2020 52.30 52.47 51.75 52.22 1,059,087 +0.05(+0.09%)
Jan 08, 2020 52.27 52.52 51.71 52.17 706,769 -0.17(-0.32%)
Jan 07, 2020 52.27 52.73 51.97 52.34 1,042,993 -0.08(-0.16%)
Jan 06, 2020 52.05 52.46 51.59 52.42 662,455 +0.00(+0.00%)
Jan 03, 2020 52.01 52.62 51.83 52.42 616,906 -0.16(-0.30%)
Jan 02, 2020 52.96 53.18 52.15 52.58 1,050,631 -0.07(-0.14%)
Dec 31, 2019 52.91 53.57 52.36 52.66 946,749 -0.25(-0.48%)
Dec 30, 2019 51.46 52.98 51.34 52.91 1,429,608 +1.45(+2.82%)
Dec 27, 2019 52.32 52.51 51.30 51.46 683,751 -0.68(-1.31%)
Dec 26, 2019 52.14 52.40 51.84 52.14 677,882 -0.11(-0.21%)
Dec 24, 2019 53.05 53.14 52.09 52.26 202,783 -0.56(-1.06%)
Dec 23, 2019 52.73 52.90 52.06 52.82 641,965 +0.40(+0.77%)
Dec 20, 2019 52.05 52.91 51.67 52.42 1,102,259 +0.63(+1.21%)
Dec 19, 2019 52.17 52.17 51.38 51.79 742,107 -0.54(-1.04%)
Dec 18, 2019 52.71 52.71 51.85 52.33 552,090 -0.20(-0.37%)
Dec 17, 2019 52.61 52.61 52.04 52.53 431,864 +0.06(+0.11%)
Dec 16, 2019 53.24 53.24 52.42 52.47 418,367 -0.54(-1.02%)
Dec 13, 2019 53.05 53.29 52.49 53.01 525,140 -0.08(-0.16%)
Dec 12, 2019 52.83 53.56 51.66 53.10 940,850 -0.42(-0.79%)
Dec 11, 2019 53.14 53.57 52.36 53.52 861,255 +0.55(+1.04%)
Dec 10, 2019 52.40 53.01 52.20 52.97 1,023,942 +0.50(+0.94%)
Dec 09, 2019 53.14 53.28 52.36 52.47 943,278 -0.68(-1.28%)
Dec 06, 2019 52.95 53.38 52.03 53.15 550,742 +0.75(+1.44%)
Dec 05, 2019 52.88 53.01 52.20 52.40 611,688 -0.53(-1.00%)
Dec 04, 2019 53.39 53.64 52.86 52.93 451,487 -0.43(-0.80%)
Dec 03, 2019 53.96 53.99 53.02 53.35 421,375 -1.15(-2.12%)
Dec 02, 2019 53.94 54.69 53.69 54.51 487,939 +0.66(+1.23%)
Nov 29, 2019 53.89 54.56 53.74 53.85 304,403 -0.17(-0.31%)
Nov 27, 2019 54.02 54.26 53.53 54.02 403,863 +0.23(+0.43%)
Nov 26, 2019 54.32 54.82 53.69 53.78 466,392 -0.75(-1.38%)
Nov 25, 2019 54.16 54.70 53.89 54.54 434,661 +0.73(+1.37%)
Nov 22, 2019 53.81 54.57 53.66 53.80 694,396 +0.16(+0.29%)
Nov 21, 2019 53.70 54.41 53.52 53.64 569,153 +0.26(+0.49%)
Nov 20, 2019 53.37 53.63 52.86 53.38 460,377 -0.22(-0.42%)
Nov 19, 2019 54.97 54.97 53.41 53.61 701,886 -1.13(-2.07%)
Nov 18, 2019 53.60 55.18 53.20 54.74 772,461 +1.12(+2.08%)
Nov 15, 2019 52.96 53.68 52.26 53.62 870,199 +0.65(+1.23%)
Nov 14, 2019 52.93 53.10 51.71 52.97 900,482 +0.08(+0.16%)
Nov 13, 2019 53.12 53.28 52.42 52.89 1,156,969 -0.58(-1.08%)
Nov 12, 2019 54.29 54.42 52.90 53.47 785,604 -0.88(-1.63%)
Nov 11, 2019 54.64 54.83 54.05 54.35 297,056 -0.35(-0.65%)
Nov 08, 2019 54.17 54.72 53.78 54.70 419,454 +0.59(+1.08%)
Nov 07, 2019 55.16 55.39 53.83 54.12 1,184,508 -0.63(-1.16%)
Nov 06, 2019 55.22 55.37 54.23 54.75 862,633 -0.51(-0.93%)
Nov 05, 2019 55.27 56.26 54.84 55.26 927,856 -0.22(-0.40%)
Nov 04, 2019 53.86 55.61 53.49 55.48 867,792 +1.68(+3.13%)
Nov 01, 2019 52.68 54.20 52.45 53.80 909,553 +1.26(+2.39%)
Oct 31, 2019 52.24 53.06 51.95 52.55 844,806 -0.15(-0.28%)
Oct 30, 2019 55.59 55.70 52.26 52.69 2,146,489 -3.39(-6.05%)
Oct 29, 2019 54.70 56.95 52.32 56.09 5,575,651 +9.43(+20.21%)
Oct 28, 2019 46.69 47.12 46.19 46.66 1,491,743 +0.38(+0.82%)
Oct 25, 2019 44.99 46.53 44.97 46.28 1,259,547 +1.30(+2.89%)
Oct 24, 2019 45.78 45.93 44.95 44.98 522,124 -0.48(-1.06%)
Oct 23, 2019 45.21 46.02 45.01 45.46 910,047 +0.21(+0.47%)
Oct 22, 2019 45.50 45.62 44.83 45.25 713,976 -0.36(-0.80%)
Oct 21, 2019 45.42 46.18 45.18 45.61 832,557 +0.37(+0.82%)
Oct 18, 2019 44.64 45.49 44.19 45.24 822,781 +0.46(+1.02%)
Oct 17, 2019 45.70 45.79 44.71 44.78 878,587 -0.55(-1.22%)
Oct 16, 2019 45.92 46.11 45.22 45.33 452,404 -0.65(-1.41%)
Oct 15, 2019 45.18 46.00 44.85 45.98 1,064,225 +0.80(+1.77%)
Oct 14, 2019 46.77 46.86 45.12 45.18 896,572 -1.89(-4.01%)
Oct 11, 2019 46.45 47.43 46.43 47.07 812,136 +1.13(+2.45%)
Oct 10, 2019 45.97 46.48 45.66 45.94 603,281 -0.01(-0.02%)
Oct 09, 2019 47.06 47.06 45.90 45.95 566,339 -0.77(-1.65%)
Oct 08, 2019 46.55 47.12 46.31 46.72 622,172 -0.21(-0.46%)
Oct 07, 2019 45.95 47.06 45.76 46.94 878,397 +1.05(+2.29%)
Oct 04, 2019 46.43 46.87 45.83 45.89 954,499 -1.65(-3.46%)
Oct 03, 2019 47.51 47.98 46.73 47.53 670,761 -0.18(-0.37%)
Oct 02, 2019 47.75 48.41 46.97 47.71 756,155 -0.42(-0.87%)
Oct 01, 2019 48.96 49.23 47.92 48.13 784,997 -0.72(-1.47%)
Sep 30, 2019 48.59 49.12 48.41 48.84 660,971 +0.27(+0.56%)
Sep 27, 2019 47.86 48.82 47.86 48.57 629,343 +0.68(+1.43%)
Sep 26, 2019 48.53 48.69 47.89 47.89 798,421 -0.64(-1.31%)
Sep 25, 2019 48.12 48.75 48.04 48.53 621,551 +0.55(+1.14%)
Sep 24, 2019 48.97 49.22 47.77 47.98 639,413 -0.86(-1.75%)
Sep 23, 2019 47.76 49.10 47.76 48.84 1,041,550 +0.90(+1.88%)
Sep 20, 2019 48.17 48.64 47.72 47.93 1,660,400 -0.36(-0.75%)
Sep 19, 2019 49.38 49.62 48.25 48.30 1,156,416 -1.49(-2.99%)
Sep 18, 2019 50.55 50.69 49.51 49.78 940,762 -0.75(-1.49%)
Sep 17, 2019 50.37 50.79 49.71 50.54 934,629 +0.12(+0.24%)
Sep 16, 2019 50.05 51.20 49.58 50.42 651,744 -0.05(-0.09%)
Sep 13, 2019 49.70 50.74 49.37 50.46 654,934 +0.88(+1.78%)
Sep 12, 2019 50.08 50.08 49.05 49.58 930,230 -0.51(-1.02%)
Sep 11, 2019 50.24 50.44 49.46 50.09 711,121 -0.07(-0.13%)
Sep 10, 2019 49.26 50.18 48.77 50.16 601,320 +0.81(+1.64%)
Sep 09, 2019 48.88 49.49 48.38 49.35 903,805 +0.45(+0.93%)
Sep 06, 2019 48.77 49.95 48.65 48.89 750,226 +0.27(+0.55%)
Sep 05, 2019 47.76 49.16 47.52 48.63 657,533 +1.24(+2.62%)
Sep 04, 2019 48.51 48.63 47.22 47.39 1,270,173 -0.90(-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.