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 (%)
Nov 30, 2020 70.79 71.89 69.23 71.42 929,523 +0.49(+0.69%)
Nov 27, 2020 71.24 72.04 70.76 70.93 269,477 -0.44(-0.62%)
Nov 25, 2020 73.20 73.20 70.28 71.37 1,016,669 -1.80(-2.46%)
Nov 24, 2020 71.96 73.98 71.49 73.17 1,274,747 +1.91(+2.68%)
Nov 23, 2020 71.31 71.55 69.72 71.26 747,426 +1.62(+2.33%)
Nov 20, 2020 69.02 70.22 68.40 69.64 799,198 -0.03(-0.04%)
Nov 19, 2020 68.21 69.83 67.65 69.67 506,172 +1.37(+2.00%)
Nov 18, 2020 69.03 70.33 68.04 68.30 804,053 -0.73(-1.05%)
Nov 17, 2020 68.01 69.43 68.01 69.03 765,652 +0.15(+0.21%)
Nov 16, 2020 71.66 72.74 68.74 68.88 1,006,402 +0.16(+0.23%)
Nov 13, 2020 69.17 69.44 67.88 68.72 1,084,595 +0.49(+0.72%)
Nov 12, 2020 69.01 69.67 67.46 68.23 1,321,491 -1.39(-1.99%)
Nov 11, 2020 72.27 72.80 69.23 69.62 919,507 -2.76(-3.81%)
Nov 10, 2020 75.71 76.28 71.36 72.38 1,419,221 -2.83(-3.76%)
Nov 09, 2020 75.81 79.40 74.44 75.21 2,775,071 +7.26(+10.69%)
Nov 06, 2020 67.87 68.70 66.71 67.94 830,295 -0.24(-0.35%)
Nov 05, 2020 67.92 69.34 67.80 68.18 753,649 +0.56(+0.82%)
Nov 04, 2020 65.70 68.52 65.32 67.62 841,097 +1.43(+2.16%)
Nov 03, 2020 66.24 66.80 65.22 66.19 1,116,534 +0.73(+1.12%)
Nov 02, 2020 66.31 66.83 64.49 65.45 1,669,894 -0.53(-0.80%)
Oct 30, 2020 66.96 67.59 64.30 65.98 1,503,086 -1.58(-2.34%)
Oct 29, 2020 68.52 68.52 63.65 67.56 1,926,788 +2.72(+4.20%)
Oct 28, 2020 63.87 66.43 63.30 64.84 1,631,692 -0.64(-0.98%)
Oct 27, 2020 66.35 67.17 64.66 65.48 888,149 -0.99(-1.49%)
Oct 26, 2020 67.07 67.90 65.18 66.47 1,362,716 -1.70(-2.49%)
Oct 23, 2020 71.13 71.13 67.91 68.17 1,010,725 -2.97(-4.17%)
Oct 22, 2020 69.89 71.80 69.40 71.14 1,103,913 +1.53(+2.19%)
Oct 21, 2020 70.04 70.33 69.01 69.61 1,045,599 -0.26(-0.38%)
Oct 20, 2020 69.19 71.06 68.53 69.87 929,827 +1.47(+2.15%)
Oct 19, 2020 69.89 70.44 68.24 68.40 822,559 -1.20(-1.72%)
Oct 16, 2020 69.33 70.05 68.76 69.60 731,271 +0.11(+0.16%)
Oct 15, 2020 67.30 69.61 66.80 69.49 959,820 +1.35(+1.98%)
Oct 14, 2020 67.18 68.31 66.77 68.14 927,882 +1.48(+2.22%)
Oct 13, 2020 67.09 67.80 65.67 66.66 863,337 -0.52(-0.77%)
Oct 12, 2020 66.66 68.93 66.44 67.18 1,406,733 +0.90(+1.36%)
Oct 09, 2020 66.11 66.56 65.35 66.27 688,286 +0.55(+0.83%)
Oct 08, 2020 65.01 66.04 64.60 65.73 829,861 +1.05(+1.62%)
Oct 07, 2020 63.61 64.79 62.94 64.68 994,136 +2.08(+3.33%)
Oct 06, 2020 62.64 64.92 61.84 62.60 1,441,753 +0.60(+0.97%)
Oct 05, 2020 60.94 62.36 60.13 62.00 791,944 +1.49(+2.46%)
Oct 02, 2020 58.84 61.03 58.38 60.51 842,607 +0.22(+0.36%)
Oct 01, 2020 57.84 60.33 57.58 60.29 977,715 +3.01(+5.26%)
Sep 30, 2020 57.15 58.66 56.97 57.28 1,040,659 +0.44(+0.78%)
Sep 29, 2020 58.43 58.44 56.15 56.83 557,812 -1.59(-2.73%)
Sep 28, 2020 57.59 58.44 56.70 58.43 599,134 +1.89(+3.35%)
Sep 25, 2020 57.41 58.22 56.25 56.53 832,949 -0.91(-1.59%)
Sep 24, 2020 57.43 58.99 56.73 57.45 1,357,111 -0.02(-0.03%)
Sep 23, 2020 59.77 59.82 57.45 57.46 1,330,177 -2.22(-3.73%)
Sep 22, 2020 57.95 59.78 56.58 59.69 907,576 +2.15(+3.73%)
Sep 21, 2020 57.25 57.84 56.01 57.54 724,254 -1.18(-2.01%)
Sep 18, 2020 59.92 60.67 58.37 58.72 1,288,481 -0.54(-0.91%)
Sep 17, 2020 59.03 60.80 58.76 59.25 642,746 -1.43(-2.36%)
Sep 16, 2020 61.99 62.11 60.15 60.69 780,136 -1.44(-2.32%)
Sep 15, 2020 61.45 62.72 60.60 62.13 606,639 +1.07(+1.76%)
Sep 14, 2020 59.63 61.38 59.63 61.05 575,952 +2.02(+3.42%)
Sep 11, 2020 60.02 60.57 57.76 59.04 791,981 -0.60(-1.01%)
Sep 10, 2020 61.20 62.30 59.57 59.64 894,569 -1.38(-2.27%)
Sep 09, 2020 60.01 61.87 59.53 61.03 741,036 +1.07(+1.79%)
Sep 08, 2020 59.40 61.72 59.06 59.95 737,052 -0.58(-0.97%)
Sep 04, 2020 62.17 62.71 60.34 60.54 749,951 -1.06(-1.71%)
Sep 03, 2020 60.95 62.15 60.28 61.59 1,033,924 +0.75(+1.24%)
Sep 02, 2020 60.99 61.27 59.95 60.84 885,978 +0.30(+0.49%)
Sep 01, 2020 58.93 60.78 58.09 60.54 881,031 +1.19(+2.01%)
Aug 31, 2020 60.62 60.62 59.14 59.35 722,232 -1.47(-2.42%)
Aug 28, 2020 59.74 61.68 59.39 60.82 815,118 +1.79(+3.03%)
Aug 27, 2020 57.75 60.06 57.75 59.03 781,348 +1.12(+1.94%)
Aug 26, 2020 59.43 59.43 57.78 57.91 1,068,549 -1.38(-2.34%)
Aug 25, 2020 59.37 59.57 58.54 59.29 535,045 +0.52(+0.88%)
Aug 24, 2020 58.53 58.77 57.29 58.77 664,130 +0.77(+1.33%)
Aug 21, 2020 57.49 58.34 57.25 58.00 586,290 +0.45(+0.79%)
Aug 20, 2020 56.59 57.85 56.13 57.55 582,223 +0.49(+0.86%)
Aug 19, 2020 57.73 57.73 56.84 57.06 513,472 -0.65(-1.13%)
Aug 18, 2020 58.07 58.18 57.01 57.71 536,033 -0.17(-0.29%)
Aug 17, 2020 57.94 58.18 56.93 57.88 647,708 +0.18(+0.31%)
Aug 14, 2020 57.35 58.32 57.10 57.70 662,177 +0.02(+0.03%)
Aug 13, 2020 57.45 58.48 57.44 57.68 686,977 -0.13(-0.23%)
Aug 12, 2020 58.33 58.78 57.29 57.81 718,951 +0.20(+0.34%)
Aug 11, 2020 57.73 59.55 56.30 57.62 1,499,377 +0.88(+1.54%)
Aug 10, 2020 57.03 57.81 56.09 56.74 925,972 -0.23(-0.40%)
Aug 07, 2020 56.44 57.90 56.11 56.97 756,850 +0.44(+0.78%)
Aug 06, 2020 55.14 56.97 54.81 56.52 1,185,310 +0.92(+1.65%)
Aug 05, 2020 56.44 57.24 55.09 55.60 1,599,025 -0.63(-1.11%)
Aug 04, 2020 57.12 57.83 54.36 56.23 3,555,961 +2.20(+4.08%)
Aug 03, 2020 52.95 54.26 52.05 54.03 2,172,772 +1.08(+2.05%)
Jul 31, 2020 52.84 53.67 51.91 52.94 1,338,577 +0.02(+0.04%)
Jul 30, 2020 52.17 53.27 51.44 52.92 828,778 -0.33(-0.62%)
Jul 29, 2020 50.10 53.32 49.73 53.25 1,790,193 +3.73(+7.53%)
Jul 28, 2020 49.58 50.03 49.12 49.52 881,038 +0.03(+0.06%)
Jul 27, 2020 50.28 50.68 48.64 49.49 1,011,965 -0.78(-1.56%)
Jul 24, 2020 48.25 51.07 48.12 50.28 1,598,820 +1.67(+3.43%)
Jul 23, 2020 47.84 48.91 47.46 48.61 823,760 +0.52(+1.08%)
Jul 22, 2020 47.31 49.17 47.26 48.09 1,304,914 +0.33(+0.69%)
Jul 21, 2020 48.91 49.34 47.55 47.76 975,268 -0.53(-1.09%)
Jul 20, 2020 48.62 49.06 47.18 48.29 792,874 -0.85(-1.73%)
Jul 17, 2020 48.90 49.61 48.49 49.14 833,586 +0.10(+0.21%)
Jul 16, 2020 50.69 50.86 48.82 49.03 1,160,657 -2.28(-4.44%)
Jul 15, 2020 50.12 51.46 49.50 51.31 1,695,981 +4.10(+8.68%)
Jul 14, 2020 46.83 47.31 46.07 47.21 904,032 +0.79(+1.71%)
Jul 13, 2020 47.49 48.74 46.26 46.42 1,000,577 -0.25(-0.55%)
Jul 10, 2020 45.56 46.92 45.24 46.68 869,565 +0.91(+2.00%)
Jul 09, 2020 46.97 47.65 44.13 45.76 1,691,140 -0.46(-1.00%)
Jul 08, 2020 46.15 46.89 45.66 46.22 1,218,636 +0.05(+0.10%)
Jul 07, 2020 47.86 48.02 45.84 46.18 1,195,206 -2.53(-5.18%)
Jul 06, 2020 48.18 49.01 47.30 48.70 1,283,346 +1.36(+2.87%)
Jul 02, 2020 49.76 49.76 47.20 47.35 1,383,897 -1.22(-2.52%)
Jul 01, 2020 48.95 49.86 47.75 48.57 1,863,370 -0.96(-1.94%)
Jun 30, 2020 50.30 50.51 48.65 49.53 1,812,875 +2.58(+5.50%)
Jun 29, 2020 47.75 50.45 46.95 46.95 1,627,705 +0.00(+0.00%)
Jun 26, 2020 48.88 49.29 45.96 46.95 2,446,522 -2.57(-5.19%)
Jun 25, 2020 48.17 50.01 47.75 49.52 1,936,530 +0.76(+1.57%)
Jun 24, 2020 51.12 51.12 48.13 48.76 1,512,211 -2.56(-4.99%)
Jun 23, 2020 49.72 51.63 48.81 51.32 1,894,353 +2.70(+5.56%)
Jun 22, 2020 47.44 48.66 46.76 48.62 1,226,666 +0.66(+1.39%)
Jun 19, 2020 50.78 51.09 47.29 47.95 1,556,685 -2.19(-4.37%)
Jun 18, 2020 48.99 50.52 48.15 50.14 1,325,490 +0.51(+1.03%)
Jun 17, 2020 51.26 51.40 49.34 49.63 1,447,390 -1.92(-3.73%)
Jun 16, 2020 53.23 54.55 50.95 51.56 2,079,399 +0.79(+1.56%)
Jun 15, 2020 46.61 50.94 46.18 50.77 994,886 +1.71(+3.50%)
Jun 12, 2020 48.99 50.39 46.53 49.05 1,438,769 +1.99(+4.22%)
Jun 11, 2020 48.39 49.11 46.77 47.06 1,453,396 -4.66(-9.02%)
Jun 10, 2020 53.48 53.49 51.08 51.73 1,500,060 -1.95(-3.63%)
Jun 09, 2020 55.99 56.37 53.53 53.68 1,558,698 -3.60(-6.28%)
Jun 08, 2020 58.75 59.17 56.49 57.28 1,469,880 -0.38(-0.65%)
Jun 05, 2020 56.53 59.30 56.30 57.65 1,991,415 +2.46(+4.46%)
Jun 04, 2020 54.15 55.83 53.43 55.19 1,626,992 +0.57(+1.03%)
Jun 03, 2020 51.67 55.25 51.17 54.63 2,056,439 +4.12(+8.15%)
Jun 02, 2020 49.99 50.63 49.24 50.51 1,128,542 +0.59(+1.19%)
Jun 01, 2020 49.04 50.73 48.59 49.92 1,385,525 +1.06(+2.18%)
May 29, 2020 48.98 49.77 48.05 48.85 1,360,759 -0.15(-0.31%)
May 28, 2020 52.72 52.78 48.68 49.00 1,260,155 -2.77(-5.35%)
May 27, 2020 50.06 52.11 49.33 51.77 1,832,621 +3.68(+7.66%)
May 26, 2020 49.47 49.70 47.94 48.09 1,010,691 +0.65(+1.37%)
May 22, 2020 47.75 48.06 46.86 47.44 1,286,995 -0.09(-0.20%)
May 21, 2020 46.79 47.66 45.88 47.53 1,127,534 +0.46(+0.98%)
May 20, 2020 46.43 47.58 46.20 47.07 1,119,232 +1.67(+3.67%)
May 19, 2020 45.65 46.95 44.28 45.40 1,047,210 -0.36(-0.78%)
May 18, 2020 45.19 46.70 44.96 45.76 1,992,422 +2.91(+6.79%)
May 15, 2020 40.88 42.92 40.88 42.85 968,377 +1.45(+3.50%)
May 14, 2020 39.81 42.10 39.27 41.40 1,398,147 -0.07(-0.16%)
May 13, 2020 42.89 43.33 39.88 41.47 1,738,004 -1.92(-4.43%)
May 12, 2020 46.19 46.35 43.37 43.39 1,689,234 -2.36(-5.15%)
May 11, 2020 44.18 46.21 43.58 45.74 2,520,538 +0.91(+2.04%)
May 08, 2020 44.46 45.46 44.09 44.83 1,702,090 +1.55(+3.57%)
May 07, 2020 42.56 43.97 42.56 43.28 1,648,521 +1.50(+3.59%)
May 06, 2020 41.87 42.62 40.67 41.79 1,721,703 +0.65(+1.58%)
May 05, 2020 41.93 46.17 40.94 41.14 3,820,901 -2.51(-5.74%)
May 04, 2020 40.99 43.79 40.34 43.64 2,835,918 +1.38(+3.25%)
May 01, 2020 42.71 42.96 41.22 42.27 2,209,523 -2.10(-4.74%)
Apr 30, 2020 45.99 46.66 44.20 44.37 1,723,727 -2.69(-5.71%)
Apr 29, 2020 49.29 50.12 46.76 47.05 3,495,525 +0.12(+0.26%)
Apr 28, 2020 48.47 49.90 46.06 46.93 2,487,367 -0.08(-0.18%)
Apr 27, 2020 43.88 47.21 43.60 47.02 1,499,377 +3.80(+8.79%)
Apr 24, 2020 43.93 44.60 42.79 43.22 1,840,066 -0.52(-1.18%)
Apr 23, 2020 44.25 45.10 42.41 43.74 1,968,886 +0.15(+0.35%)
Apr 22, 2020 43.43 45.11 42.64 43.59 1,864,246 +1.53(+3.63%)
Apr 21, 2020 39.59 42.36 39.59 42.06 2,379,724 +1.10(+2.69%)
Apr 20, 2020 42.35 44.55 40.83 40.96 2,364,141 -2.85(-6.50%)
Apr 17, 2020 41.38 44.22 41.35 43.80 1,853,014 +4.13(+10.40%)
Apr 16, 2020 39.08 39.84 37.52 39.68 2,004,118 +0.57(+1.47%)
Apr 15, 2020 39.40 40.69 38.83 39.10 1,699,612 -2.30(-5.55%)
Apr 14, 2020 43.15 44.14 41.36 41.40 1,217,895 -0.19(-0.45%)
Apr 13, 2020 44.28 45.43 41.34 41.59 1,649,851 -2.68(-6.05%)
Apr 09, 2020 44.39 46.82 43.18 44.26 2,159,533 +2.12(+5.03%)
Apr 08, 2020 40.00 43.91 39.03 42.14 1,943,508 +2.91(+7.42%)
Apr 07, 2020 43.85 45.23 38.22 39.23 2,380,333 -0.87(-2.16%)
Apr 06, 2020 37.20 40.45 35.23 40.10 2,590,527 +6.88(+20.70%)
Apr 03, 2020 32.73 33.45 31.29 33.22 2,759,834 +0.74(+2.29%)
Apr 02, 2020 33.46 35.84 31.95 32.48 2,237,271 -1.65(-4.83%)
Apr 01, 2020 37.00 37.34 33.45 34.13 2,096,234 -4.79(-12.30%)
Mar 31, 2020 39.98 40.89 38.44 38.91 1,557,552 -0.87(-2.18%)
Mar 30, 2020 38.87 40.81 37.72 39.78 972,405 +0.31(+0.79%)
Mar 27, 2020 40.04 41.50 38.38 39.47 1,724,909 -2.31(-5.53%)
Mar 26, 2020 42.80 44.69 41.06 41.78 1,900,636 -0.63(-1.49%)
Mar 25, 2020 43.16 47.70 40.78 42.41 3,191,567 -0.80(-1.85%)
Mar 24, 2020 40.38 44.52 40.38 43.21 3,234,470 +6.13(+16.54%)
Mar 23, 2020 33.01 37.37 31.21 37.08 3,107,388 +3.30(+9.76%)
Mar 20, 2020 33.98 37.34 32.98 33.78 3,872,131 +1.08(+3.31%)
Mar 19, 2020 28.18 33.35 25.96 32.69 2,568,266 +4.04(+14.11%)
Mar 18, 2020 30.30 32.79 23.70 28.65 2,697,734 -4.44(-13.41%)
Mar 17, 2020 35.74 36.43 31.35 33.09 3,352,837 -2.17(-6.15%)
Mar 16, 2020 36.03 37.17 33.19 35.26 2,642,819 -6.37(-15.30%)
Mar 13, 2020 40.98 42.66 38.65 41.63 2,501,501 +3.26(+8.50%)
Mar 12, 2020 35.40 39.46 32.07 38.37 3,320,117 -1.25(-3.16%)
Mar 11, 2020 44.77 45.31 39.08 39.62 2,021,699 -7.10(-15.20%)
Mar 10, 2020 46.30 47.03 43.75 46.72 2,156,248 +1.80(+4.01%)
Mar 09, 2020 46.59 48.19 44.19 44.92 1,820,445 -5.47(-10.86%)
Mar 06, 2020 47.43 50.58 46.50 50.39 1,682,112 +1.75(+3.59%)
Mar 05, 2020 52.99 53.70 48.07 48.65 2,506,330 -5.59(-10.31%)
Mar 04, 2020 54.26 54.63 52.07 54.24 1,585,036 +0.80(+1.51%)
Mar 03, 2020 55.39 56.83 53.36 53.43 1,347,212 -1.95(-3.53%)
Mar 02, 2020 53.42 55.48 52.44 55.39 1,867,184 +2.81(+5.35%)
Feb 28, 2020 53.04 53.89 51.51 52.57 2,703,570 -1.65(-3.04%)
Feb 27, 2020 58.76 59.02 54.20 54.22 2,265,300 -5.65(-9.43%)
Feb 26, 2020 62.08 62.88 59.70 59.87 1,603,354 -1.99(-3.22%)
Feb 25, 2020 64.57 65.16 61.72 61.86 1,365,355 -2.36(-3.67%)
Feb 24, 2020 64.65 66.09 64.18 64.22 1,439,416 -2.67(-3.99%)
Feb 21, 2020 67.05 67.79 64.37 66.88 3,198,044 +4.83(+7.79%)
Feb 20, 2020 60.55 62.27 60.55 62.05 1,649,939 +1.26(+2.08%)
Feb 19, 2020 60.48 61.06 60.25 60.78 852,724 +0.54(+0.90%)
Feb 18, 2020 59.70 60.30 59.45 60.24 796,508 +0.28(+0.47%)
Feb 14, 2020 59.37 60.01 59.08 59.96 664,503 +0.65(+1.10%)
Feb 13, 2020 59.70 59.84 59.02 59.31 648,322 -0.79(-1.31%)
Feb 12, 2020 60.26 60.51 59.73 60.09 822,144 +0.20(+0.33%)
Feb 11, 2020 59.67 60.04 59.14 59.90 635,706 +0.39(+0.66%)
Feb 10, 2020 59.34 59.84 59.01 59.50 421,124 +0.05(+0.08%)
Feb 07, 2020 59.45 59.72 59.10 59.46 594,781 -0.13(-0.22%)
Feb 06, 2020 59.49 59.85 59.06 59.59 384,490 +0.11(+0.19%)
Feb 05, 2020 59.51 59.77 58.90 59.47 576,538 +0.36(+0.60%)
Feb 04, 2020 60.27 60.41 59.11 59.12 1,049,014 +0.42(+0.72%)
Feb 03, 2020 58.80 58.94 58.14 58.70 1,179,808 +0.25(+0.43%)
Jan 31, 2020 58.37 59.46 57.96 58.45 1,030,119 -0.44(-0.75%)
Jan 30, 2020 58.91 59.72 58.03 58.89 902,694 -0.46(-0.77%)
Jan 29, 2020 58.92 59.63 58.26 59.34 869,153 +0.34(+0.57%)
Jan 28, 2020 58.83 59.90 58.27 59.01 1,676,487 +0.79(+1.37%)
Jan 27, 2020 57.36 58.36 57.16 58.21 1,576,991 +0.11(+0.19%)
Jan 24, 2020 57.23 58.20 56.98 58.10 1,160,689 +0.85(+1.49%)
Jan 23, 2020 55.43 57.28 55.26 57.25 1,212,297 +1.56(+2.80%)
Jan 22, 2020 54.66 56.02 54.57 55.69 1,041,559 +1.20(+2.20%)
Jan 21, 2020 53.80 54.65 53.28 54.49 1,468,502 +0.44(+0.81%)
Jan 17, 2020 53.42 54.15 52.98 54.05 1,041,027 +0.89(+1.67%)
Jan 16, 2020 52.53 53.33 52.09 53.16 859,029 +0.79(+1.50%)
Jan 15, 2020 52.94 53.18 52.18 52.38 817,831 -0.65(-1.22%)
Jan 14, 2020 53.39 53.56 52.89 53.02 1,162,928 -0.49(-0.91%)
Jan 13, 2020 53.62 54.09 53.27 53.51 1,424,135 +1.17(+2.23%)
Jan 10, 2020 52.34 52.77 51.88 52.34 1,406,429 +0.11(+0.21%)
Jan 09, 2020 52.31 52.48 51.76 52.23 1,058,922 +0.05(+0.09%)
Jan 08, 2020 52.27 52.53 51.72 52.18 706,659 -0.17(-0.32%)
Jan 07, 2020 52.27 52.74 51.97 52.35 1,042,831 -0.08(-0.16%)
Jan 06, 2020 52.06 52.47 51.60 52.43 662,352 +0.00(+0.00%)
Jan 03, 2020 52.02 52.63 51.84 52.43 616,810 -0.16(-0.30%)
Jan 02, 2020 52.97 53.19 52.16 52.59 1,050,467 -0.07(-0.14%)
Dec 31, 2019 52.92 53.58 52.37 52.67 946,602 -0.25(-0.48%)
Dec 30, 2019 51.47 52.98 51.35 52.92 1,429,385 +1.45(+2.82%)
Dec 27, 2019 52.33 52.52 51.31 51.47 683,645 -0.68(-1.31%)
Dec 26, 2019 52.15 52.40 51.84 52.15 677,776 -0.11(-0.21%)
Dec 24, 2019 53.06 53.14 52.10 52.26 202,751 -0.56(-1.06%)
Dec 23, 2019 52.74 52.91 52.07 52.83 641,865 +0.40(+0.77%)
Dec 20, 2019 52.06 52.92 51.68 52.42 1,102,088 +0.63(+1.21%)
Dec 19, 2019 52.18 52.18 51.39 51.80 741,992 -0.54(-1.04%)
Dec 18, 2019 52.71 52.71 51.86 52.34 552,004 -0.20(-0.37%)
Dec 17, 2019 52.62 52.62 52.05 52.54 431,797 +0.06(+0.11%)
Dec 16, 2019 53.25 53.25 52.43 52.48 418,302 -0.54(-1.02%)
Dec 13, 2019 53.06 53.30 52.50 53.02 525,058 -0.08(-0.16%)
Dec 12, 2019 52.84 53.56 51.67 53.11 940,703 -0.42(-0.79%)
Dec 11, 2019 53.15 53.57 52.37 53.53 861,121 +0.55(+1.04%)
Dec 10, 2019 52.40 53.02 52.21 52.98 1,023,782 +0.50(+0.94%)
Dec 09, 2019 53.15 53.29 52.37 52.48 943,132 -0.68(-1.28%)
Dec 06, 2019 52.95 53.39 52.04 53.16 550,657 +0.75(+1.44%)
Dec 05, 2019 52.89 53.02 52.21 52.41 611,592 -0.53(-1.00%)
Dec 04, 2019 53.40 53.65 52.87 52.94 451,417 -0.43(-0.80%)
Dec 03, 2019 53.97 54.00 53.03 53.36 421,309 -1.15(-2.12%)
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.