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 (%)
Sep 30, 2022 85.78 87.28 84.72 84.75 863,989 -1.72(-1.99%)
Sep 29, 2022 86.41 87.56 85.42 86.47 1,266,432 -0.58(-0.67%)
Sep 28, 2022 83.56 87.29 83.18 87.05 945,582 +3.61(+4.33%)
Sep 27, 2022 83.17 84.99 82.49 83.44 773,432 +1.32(+1.61%)
Sep 26, 2022 82.11 83.67 81.64 82.12 624,454 +0.17(+0.20%)
Sep 23, 2022 82.88 83.90 80.89 81.95 898,575 -1.98(-2.36%)
Sep 22, 2022 86.83 87.22 83.47 83.93 945,981 -2.94(-3.39%)
Sep 21, 2022 88.02 89.40 86.83 86.88 1,009,332 -1.00(-1.14%)
Sep 20, 2022 87.58 88.24 86.84 87.88 480,297 -0.29(-0.33%)
Sep 19, 2022 86.70 89.10 86.70 88.17 527,235 +0.27(+0.31%)
Sep 16, 2022 86.78 88.28 85.98 87.90 1,409,756 +0.27(+0.31%)
Sep 15, 2022 87.62 89.17 87.06 87.62 924,200 -0.53(-0.61%)
Sep 14, 2022 86.37 88.62 85.15 88.16 941,919 +2.21(+2.58%)
Sep 13, 2022 86.10 87.03 85.16 85.94 749,135 -2.55(-2.89%)
Sep 12, 2022 89.07 89.51 87.73 88.50 773,734 -0.06(-0.07%)
Sep 09, 2022 87.94 89.46 87.94 88.56 498,558 +0.17(+0.20%)
Sep 08, 2022 85.60 88.65 85.51 88.38 622,823 +1.86(+2.14%)
Sep 07, 2022 83.94 86.90 83.94 86.53 527,150 +2.77(+3.30%)
Sep 06, 2022 83.73 84.78 82.58 83.76 768,939 -0.75(-0.88%)
Sep 02, 2022 86.46 86.73 84.01 84.51 679,784 -1.54(-1.79%)
Sep 01, 2022 85.28 86.04 83.94 86.04 665,229 +0.29(+0.34%)
Aug 31, 2022 86.95 87.83 85.69 85.75 675,377 -1.13(-1.30%)
Aug 30, 2022 87.10 87.94 86.03 86.88 472,124 -0.24(-0.28%)
Aug 29, 2022 86.47 87.42 85.87 87.12 458,939 -0.14(-0.16%)
Aug 26, 2022 89.40 90.05 87.10 87.26 539,501 -2.29(-2.56%)
Aug 25, 2022 88.84 90.65 88.67 89.55 414,957 +1.07(+1.21%)
Aug 24, 2022 86.13 88.93 85.98 88.48 702,841 +1.63(+1.88%)
Aug 23, 2022 86.58 88.24 86.58 86.84 652,535 +0.12(+0.13%)
Aug 22, 2022 86.98 87.46 86.32 86.73 684,101 -2.08(-2.34%)
Aug 19, 2022 90.86 91.03 87.58 88.81 1,062,639 -3.12(-3.39%)
Aug 18, 2022 91.57 92.08 90.94 91.93 777,077 -0.07(-0.07%)
Aug 17, 2022 90.81 92.15 90.25 91.99 508,295 +0.13(+0.14%)
Aug 16, 2022 90.43 92.18 90.27 91.87 587,736 +1.09(+1.20%)
Aug 15, 2022 90.75 92.14 90.26 90.78 657,002 -0.12(-0.13%)
Aug 12, 2022 89.47 91.08 89.40 90.89 558,446 +1.83(+2.05%)
Aug 11, 2022 90.33 91.39 89.05 89.07 980,835 -0.58(-0.65%)
Aug 10, 2022 88.11 89.88 88.11 89.65 763,895 +3.47(+4.02%)
Aug 09, 2022 86.07 86.73 85.42 86.18 639,663 -0.19(-0.22%)
Aug 08, 2022 85.66 87.70 85.66 86.37 758,393 +0.98(+1.14%)
Aug 05, 2022 85.31 86.81 85.28 85.39 620,447 -1.24(-1.43%)
Aug 04, 2022 85.96 87.03 85.21 86.63 775,013 +0.22(+0.26%)
Aug 03, 2022 84.64 86.95 84.03 86.41 731,104 +2.46(+2.93%)
Aug 02, 2022 83.03 84.43 82.56 83.95 566,277 +0.35(+0.42%)
Aug 01, 2022 83.33 84.99 82.51 83.60 721,863 -0.67(-0.79%)
Jul 29, 2022 85.98 85.98 82.57 84.26 1,394,639 -0.57(-0.67%)
Jul 28, 2022 82.30 84.99 82.09 84.83 1,451,278 +2.57(+3.12%)
Jul 27, 2022 79.38 82.63 79.30 82.26 925,225 +3.88(+4.96%)
Jul 26, 2022 79.54 79.54 77.97 78.38 821,859 -1.78(-2.22%)
Jul 25, 2022 80.97 80.97 78.97 80.16 711,100 -0.81(-1.00%)
Jul 22, 2022 81.39 82.60 80.26 80.97 741,499 -0.18(-0.23%)
Jul 21, 2022 81.09 81.55 80.04 81.15 690,808 -0.46(-0.57%)
Jul 20, 2022 80.03 81.81 79.95 81.62 833,623 +1.84(+2.30%)
Jul 19, 2022 78.60 80.11 78.36 79.78 998,266 +2.17(+2.80%)
Jul 18, 2022 78.83 79.57 77.41 77.61 1,108,280 -1.23(-1.56%)
Jul 15, 2022 78.40 79.76 76.96 78.83 1,146,431 +1.85(+2.40%)
Jul 14, 2022 75.96 77.27 75.38 76.99 830,758 +0.32(+0.42%)
Jul 13, 2022 74.62 77.12 73.79 76.67 1,515,195 +0.29(+0.38%)
Jul 12, 2022 76.02 77.23 75.82 76.38 996,215 +0.48(+0.64%)
Jul 11, 2022 75.17 76.43 74.35 75.90 1,122,514 +0.17(+0.23%)
Jul 08, 2022 76.67 77.12 74.24 75.72 1,068,050 -2.25(-2.89%)
Jul 07, 2022 75.61 78.24 75.61 77.97 1,341,754 +2.73(+3.63%)
Jul 06, 2022 75.83 76.86 74.73 75.24 891,037 -0.15(-0.21%)
Jul 05, 2022 70.94 75.55 70.18 75.40 1,171,127 +2.66(+3.65%)
Jul 01, 2022 70.64 72.91 70.54 72.74 601,903 +2.02(+2.86%)
Jun 30, 2022 70.31 72.34 69.51 70.72 1,040,650 -0.97(-1.35%)
Jun 29, 2022 72.21 72.38 70.56 71.69 735,985 -0.70(-0.96%)
Jun 28, 2022 74.63 75.34 72.11 72.38 614,491 -2.03(-2.73%)
Jun 27, 2022 76.16 76.23 74.06 74.41 927,187 +0.07(+0.09%)
Jun 24, 2022 71.35 74.82 70.94 74.34 1,626,418 +3.23(+4.54%)
Jun 23, 2022 70.94 71.51 68.93 71.12 883,845 +0.63(+0.89%)
Jun 22, 2022 67.71 70.73 67.40 70.49 1,369,401 +1.89(+2.76%)
Jun 21, 2022 70.48 71.19 68.25 68.59 1,024,859 -1.16(-1.66%)
Jun 17, 2022 67.48 69.94 67.39 69.75 1,509,276 +2.51(+3.74%)
Jun 16, 2022 68.78 68.90 66.60 67.24 1,091,320 -3.63(-5.13%)
Jun 15, 2022 70.04 72.07 69.98 70.87 925,901 +1.80(+2.60%)
Jun 14, 2022 71.23 72.14 68.69 69.08 1,243,595 -1.91(-2.69%)
Jun 13, 2022 72.47 72.94 70.04 70.99 1,511,419 -4.21(-5.60%)
Jun 10, 2022 76.04 76.82 74.15 75.20 1,218,075 -2.08(-2.69%)
Jun 09, 2022 76.81 78.22 76.25 77.28 975,135 -0.19(-0.25%)
Jun 08, 2022 78.75 78.92 76.96 77.47 1,063,084 -1.32(-1.68%)
Jun 07, 2022 76.92 78.81 75.66 78.80 1,126,934 +1.11(+1.43%)
Jun 06, 2022 77.10 78.02 75.70 77.69 894,818 +0.70(+0.91%)
Jun 03, 2022 75.97 77.29 75.40 76.98 933,226 -0.05(-0.06%)
Jun 02, 2022 73.26 77.09 72.98 77.03 1,954,794 +4.03(+5.53%)
Jun 01, 2022 75.74 75.77 72.62 73.00 1,447,488 -1.90(-2.54%)
May 31, 2022 76.47 76.89 74.57 74.90 1,441,627 -2.26(-2.93%)
May 27, 2022 76.43 78.40 75.94 77.16 844,652 +1.09(+1.43%)
May 26, 2022 71.43 76.70 71.27 76.07 2,026,509 +3.24(+4.44%)
May 25, 2022 67.70 73.43 67.48 72.83 2,394,143 +5.67(+8.44%)
May 24, 2022 67.44 67.80 65.88 67.17 1,445,212 -1.21(-1.77%)
May 23, 2022 69.34 69.34 66.09 68.38 1,245,172 -0.18(-0.27%)
May 20, 2022 69.69 70.08 66.87 68.56 1,030,874 -0.55(-0.79%)
May 19, 2022 68.43 70.03 67.44 69.11 1,271,246 -0.01(-0.01%)
May 18, 2022 73.04 73.84 68.42 69.12 1,071,218 -5.06(-6.82%)
May 17, 2022 74.64 75.16 72.62 74.18 1,491,348 +1.16(+1.59%)
May 16, 2022 74.94 75.23 72.16 73.02 904,526 -2.43(-3.22%)
May 13, 2022 74.71 76.23 74.45 75.45 1,126,852 +1.98(+2.69%)
May 12, 2022 72.03 74.25 71.14 73.47 1,213,258 +1.37(+1.91%)
May 11, 2022 76.18 77.07 71.87 72.09 1,323,309 -4.39(-5.74%)
May 10, 2022 75.30 77.32 73.80 76.48 1,578,442 +2.46(+3.32%)
May 09, 2022 80.11 80.35 73.73 74.03 1,848,042 -6.58(-8.16%)
May 06, 2022 78.70 81.73 75.72 80.61 3,184,792 +5.28(+7.01%)
May 05, 2022 77.58 78.27 74.46 75.32 1,727,913 -2.95(-3.77%)
May 04, 2022 79.61 79.79 75.65 78.27 2,018,168 -1.40(-1.76%)
May 03, 2022 81.35 81.43 78.49 79.67 1,347,871 -1.67(-2.05%)
May 02, 2022 79.33 81.59 78.60 81.35 2,731,987 +2.26(+2.85%)
Apr 29, 2022 79.89 81.94 78.89 79.09 1,050,195 -1.96(-2.42%)
Apr 28, 2022 80.26 81.92 79.00 81.05 684,742 +2.27(+2.88%)
Apr 27, 2022 79.55 80.67 78.66 78.78 624,384 -0.96(-1.20%)
Apr 26, 2022 83.30 84.01 79.73 79.74 1,009,173 -4.25(-5.06%)
Apr 25, 2022 78.94 84.23 78.86 83.99 1,309,944 +4.38(+5.50%)
Apr 22, 2022 81.10 81.74 79.21 79.61 813,524 -2.11(-2.59%)
Apr 21, 2022 84.28 84.55 81.32 81.72 1,516,516 -0.83(-1.00%)
Apr 20, 2022 82.32 83.44 82.25 82.55 811,416 +0.66(+0.81%)
Apr 19, 2022 80.10 82.50 80.04 81.88 827,034 +1.74(+2.17%)
Apr 18, 2022 78.57 80.20 78.15 80.14 1,028,524 +1.53(+1.94%)
Apr 14, 2022 80.19 80.55 77.76 78.62 854,976 -1.33(-1.66%)
Apr 13, 2022 78.05 81.11 78.05 79.94 1,542,886 +2.29(+2.94%)
Apr 12, 2022 77.82 79.68 77.28 77.66 2,042,725 +1.67(+2.20%)
Apr 11, 2022 77.93 78.77 75.84 75.98 1,414,596 -2.21(-2.83%)
Apr 08, 2022 78.07 79.08 76.90 78.19 1,073,716 +0.05(+0.06%)
Apr 07, 2022 78.84 79.28 76.36 78.15 938,130 -0.39(-0.50%)
Apr 06, 2022 78.85 79.03 76.69 78.54 977,589 -1.35(-1.70%)
Apr 05, 2022 79.80 80.36 77.92 79.89 1,098,194 -0.12(-0.14%)
Apr 04, 2022 78.11 80.32 76.95 80.01 1,316,667 +1.51(+1.92%)
Apr 01, 2022 80.43 81.67 77.99 78.50 1,181,341 -1.93(-2.40%)
Mar 31, 2022 79.71 81.41 78.87 80.43 1,329,403 +0.78(+0.98%)
Mar 30, 2022 81.14 81.56 79.49 79.65 740,927 -2.07(-2.53%)
Mar 29, 2022 79.67 82.72 79.67 81.72 674,523 +2.81(+3.55%)
Mar 28, 2022 79.23 79.30 77.73 78.91 1,605,289 +0.56(+0.71%)
Mar 25, 2022 79.96 80.57 77.79 78.36 1,336,414 -1.91(-2.38%)
Mar 24, 2022 77.04 80.43 77.04 80.27 1,013,769 +3.43(+4.46%)
Mar 23, 2022 78.58 79.28 76.76 76.84 905,650 -2.01(-2.55%)
Mar 22, 2022 79.92 81.85 78.47 78.85 1,052,358 -0.96(-1.20%)
Mar 21, 2022 81.29 81.40 78.73 79.81 936,696 -0.55(-0.68%)
Mar 18, 2022 79.09 80.44 78.17 80.36 1,970,649 +1.25(+1.58%)
Mar 17, 2022 77.94 79.51 77.33 79.11 950,538 +0.08(+0.10%)
Mar 16, 2022 76.53 79.36 76.38 79.03 1,423,117 +3.77(+5.00%)
Mar 15, 2022 76.37 77.04 73.83 75.26 1,970,845 -0.73(-0.96%)
Mar 14, 2022 76.29 78.43 75.18 75.99 2,280,299 +0.30(+0.39%)
Mar 11, 2022 78.13 78.70 75.62 75.70 1,566,053 +0.20(+0.27%)
Mar 10, 2022 73.97 76.71 73.73 75.50 1,740,710 +0.37(+0.49%)
Mar 09, 2022 73.79 77.20 73.54 75.13 2,222,063 +3.54(+4.95%)
Mar 08, 2022 68.47 73.90 66.80 71.59 2,474,554 +3.62(+5.33%)
Mar 07, 2022 79.88 79.97 67.86 67.96 3,607,722 -11.97(-14.97%)
Mar 04, 2022 80.44 80.82 77.45 79.93 1,303,483 -1.47(-1.81%)
Mar 03, 2022 87.40 87.40 81.11 81.40 1,098,037 -5.40(-6.22%)
Mar 02, 2022 86.58 88.10 85.94 86.80 718,469 +1.09(+1.27%)
Mar 01, 2022 89.71 90.20 85.17 85.72 1,018,002 -4.87(-5.37%)
Feb 28, 2022 89.10 91.66 88.21 90.58 1,829,557 +1.53(+1.71%)
Feb 25, 2022 86.36 89.09 86.49 89.06 2,145,990 +2.78(+3.22%)
Feb 24, 2022 82.18 86.43 81.51 86.28 1,079,272 +2.27(+2.70%)
Feb 23, 2022 88.88 90.29 83.46 84.01 2,131,073 -0.57(-0.68%)
Feb 22, 2022 84.98 86.61 83.93 84.58 1,762,326 -0.77(-0.91%)
Feb 18, 2022 85.35 0 +1.77(+2.11%)
Feb 17, 2022 86.28 87.51 83.41 83.59 1,548,592 -3.54(-4.06%)
Feb 16, 2022 87.11 88.50 86.33 87.13 1,218,831 -0.41(-0.47%)
Feb 15, 2022 87.54 89.23 86.19 87.54 1,841,653 +0.93(+1.07%)
Feb 14, 2022 86.63 88.34 86.20 86.61 1,439,101 +0.21(+0.24%)
Feb 11, 2022 88.67 89.26 86.00 86.40 855,885 -1.80(-2.04%)
Feb 10, 2022 85.77 89.43 85.77 88.21 1,197,291 +0.83(+0.95%)
Feb 09, 2022 86.65 87.78 86.16 87.38 583,443 +1.41(+1.64%)
Feb 08, 2022 84.45 86.14 84.37 85.96 819,208 +1.57(+1.85%)
Feb 07, 2022 84.85 85.79 84.11 84.40 830,624 -0.30(-0.35%)
Feb 04, 2022 83.00 85.54 81.87 84.69 797,305 +1.48(+1.78%)
Feb 03, 2022 82.51 84.47 83.22 560,915 -0.08(-0.09%)
Feb 02, 2022 83.89 86.17 82.94 83.29 760,845 -0.11(-0.13%)
Feb 01, 2022 81.74 83.75 81.69 83.40 924,183 +1.90(+2.33%)
Jan 31, 2022 79.40 81.55 81.50 813,457 +1.57(+1.96%)
Jan 28, 2022 76.27 79.94 75.03 79.93 1,223,460 +3.46(+4.53%)
Jan 27, 2022 77.84 79.45 76.17 76.47 2,593,564 -1.83(-2.34%)
Jan 26, 2022 80.30 81.50 77.82 78.30 1,161,117 -1.16(-1.47%)
Jan 25, 2022 78.14 80.39 76.70 79.46 3,001,361 -0.10(-0.12%)
Jan 24, 2022 74.50 79.73 73.16 79.56 1,686,744 +3.89(+5.15%)
Jan 21, 2022 77.63 78.32 75.58 75.67 997,309 -2.46(-3.15%)
Jan 20, 2022 79.61 81.22 77.92 78.13 545,178 -0.92(-1.16%)
Jan 19, 2022 79.42 80.57 78.10 79.04 843,412 -0.34(-0.43%)
Jan 18, 2022 82.43 82.67 79.11 79.39 925,358 -3.92(-4.71%)
Jan 14, 2022 83.31 0 -0.19(-0.23%)
Jan 13, 2022 82.77 84.91 82.77 83.50 729,476 +0.94(+1.13%)
Jan 12, 2022 84.17 84.63 82.43 82.57 610,968 -1.48(-1.76%)
Jan 11, 2022 84.69 85.39 83.13 84.05 721,364 -0.79(-0.93%)
Jan 10, 2022 85.53 85.69 82.63 84.84 875,156 -1.27(-1.47%)
Jan 07, 2022 88.05 88.53 85.92 86.11 1,106,329 -0.74(-0.86%)
Jan 06, 2022 88.60 88.60 85.44 86.85 811,260 +0.60(+0.70%)
Jan 05, 2022 88.05 89.26 86.19 86.25 697,595 -1.62(-1.85%)
Jan 04, 2022 86.80 88.26 85.91 87.87 657,354 +2.01(+2.34%)
Jan 03, 2022 85.49 86.94 85.10 85.87 492,026 +0.66(+0.77%)
Dec 31, 2021 86.28 87.36 85.19 85.21 505,613 -1.11(-1.28%)
Dec 30, 2021 87.03 88.03 86.25 86.32 622,013 -0.50(-0.57%)
Dec 29, 2021 85.41 87.47 85.11 86.81 607,382 +1.28(+1.50%)
Dec 28, 2021 84.30 86.47 84.30 85.53 460,205 +0.83(+0.98%)
Dec 27, 2021 84.12 84.84 83.28 84.70 356,787 -0.04(-0.05%)
Dec 23, 2021 84.08 85.02 82.86 84.74 751,699 +1.55(+1.86%)
Dec 22, 2021 82.88 84.16 82.44 83.20 614,897 +0.67(+0.81%)
Dec 21, 2021 80.33 82.91 80.25 82.53 779,366 +3.01(+3.78%)
Dec 20, 2021 78.34 79.66 77.48 79.52 594,483 -0.41(-0.51%)
Dec 17, 2021 78.22 80.53 76.35 79.93 1,933,058 +1.28(+1.63%)
Dec 16, 2021 81.48 81.84 77.96 78.65 1,361,810 -1.59(-1.99%)
Dec 15, 2021 80.89 81.28 79.15 80.25 1,977,787 -0.88(-1.08%)
Dec 14, 2021 81.03 82.43 80.91 81.13 1,270,746 -0.59(-0.72%)
Dec 13, 2021 83.43 84.10 81.47 81.72 724,000 -2.31(-2.75%)
Dec 10, 2021 84.18 85.00 82.86 84.03 511,577 +0.16(+0.19%)
Dec 09, 2021 84.86 86.08 83.84 83.86 496,850 -1.77(-2.06%)
Dec 08, 2021 83.80 86.36 83.77 85.63 779,637 +2.43(+2.93%)
Dec 07, 2021 83.94 85.52 82.83 83.20 819,753 +0.06(+0.07%)
Dec 06, 2021 79.58 83.20 77.87 83.14 1,780,125 +4.76(+6.07%)
Dec 03, 2021 80.09 80.28 77.49 78.38 1,107,794 -1.05(-1.33%)
Dec 02, 2021 77.10 80.34 77.10 79.43 1,411,392 +2.61(+3.40%)
Dec 01, 2021 80.28 83.09 76.76 76.82 1,263,972 -1.98(-2.51%)
Nov 30, 2021 78.02 80.23 77.25 78.80 1,317,546 -0.62(-0.78%)
Nov 29, 2021 82.40 82.49 79.14 79.41 1,015,959 -1.79(-2.20%)
Nov 26, 2021 80.40 81.69 79.67 81.20 957,986 -3.11(-3.68%)
Nov 24, 2021 83.60 84.82 82.37 84.31 643,052 -0.09(-0.11%)
Nov 23, 2021 85.22 85.94 83.14 84.40 1,140,223 -0.87(-1.03%)
Nov 22, 2021 85.67 87.50 84.83 85.28 859,559 +0.03(+0.03%)
Nov 19, 2021 85.42 85.42 83.60 85.25 705,744 -0.45(-0.52%)
Nov 18, 2021 86.55 85.89 84.79 85.69 633,715 -1.00(-1.15%)
Nov 17, 2021 86.76 87.64 85.94 86.69 355,368 -0.19(-0.22%)
Nov 16, 2021 86.37 87.21 85.26 86.88 688,734 +0.07(+0.08%)
Nov 15, 2021 87.17 88.37 86.43 86.82 573,748 +0.37(+0.43%)
Nov 12, 2021 88.00 88.04 85.98 86.44 621,187 -1.19(-1.36%)
Nov 11, 2021 88.63 88.76 87.36 87.63 373,423 -0.38(-0.43%)
Nov 10, 2021 88.82 88.01 499,777 -1.62(-1.81%)
Nov 09, 2021 88.35 89.69 87.81 89.64 627,545 +1.54(+1.75%)
Nov 08, 2021 90.79 90.94 87.62 88.10 786,083 -2.87(-3.15%)
Nov 05, 2021 87.47 91.31 87.31 90.97 1,291,164 +4.75(+5.51%)
Nov 04, 2021 84.94 86.64 84.46 86.22 734,409 +1.87(+2.22%)
Nov 03, 2021 82.85 86.34 82.85 84.35 840,291 +0.94(+1.13%)
Nov 02, 2021 88.22 88.22 83.17 83.40 1,386,336 -5.07(-5.73%)
Nov 01, 2021 84.55 88.62 85.31 88.48 1,123,398 +4.10(+4.86%)
Oct 29, 2021 82.36 88.86 81.57 84.37 2,646,453 -1.03(-1.20%)
Oct 28, 2021 84.17 85.84 85.40 1,309,244 +1.34(+1.59%)
Oct 27, 2021 85.12 85.87 83.51 84.06 1,108,377 -1.13(-1.33%)
Oct 26, 2021 85.66 84.40 85.19 827,145 +0.03(+0.03%)
Oct 25, 2021 85.45 85.82 83.60 85.16 963,473 +0.03(+0.03%)
Oct 22, 2021 83.65 85.50 82.75 85.13 1,243,136 +1.04(+1.23%)
Oct 21, 2021 84.30 85.50 83.32 84.10 819,988 -0.02(-0.02%)
Oct 20, 2021 82.93 86.51 81.52 84.12 1,575,716 -1.22(-1.43%)
Oct 19, 2021 86.97 87.36 85.25 85.33 563,907 -1.27(-1.47%)
Oct 18, 2021 83.90 86.61 83.90 86.61 950,621 +1.92(+2.27%)
Oct 15, 2021 86.91 87.45 84.47 84.69 613,845 -0.82(-0.96%)
Oct 14, 2021 85.07 86.44 84.49 85.50 650,120 +1.12(+1.33%)
Oct 13, 2021 87.06 87.29 83.53 84.38 1,232,813 -2.70(-3.10%)
Oct 12, 2021 87.38 88.26 86.46 87.08 607,596 -0.16(-0.19%)
Oct 11, 2021 88.10 89.78 87.12 87.24 416,164 -0.89(-1.01%)
Oct 08, 2021 88.21 88.84 87.47 88.14 431,936 -0.33(-0.38%)
Oct 07, 2021 88.16 89.34 88.16 88.47 670,300 +0.87(+1.00%)
Oct 06, 2021 89.39 89.79 86.65 87.59 1,361,161 -2.19(-2.43%)
Oct 05, 2021 89.51 91.59 88.99 89.78 939,896 +0.40(+0.45%)
Oct 04, 2021 89.95 90.80 88.85 89.38 603,420 -1.05(-1.16%)
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.