Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

73.20 -1.00 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 35.46 35.53 34.85 35.00 402,723 -0.49(-1.38%)
Nov 27, 2015 35.57 35.70 35.38 35.49 162,532 -0.11(-0.31%)
Nov 25, 2015 34.88 35.60 35.60 35.60 327,600 +0.77(+2.21%)
Nov 24, 2015 35.04 35.19 34.39 34.83 344,137 -0.33(-0.94%)
Nov 23, 2015 34.61 35.32 34.61 35.16 445,875 +0.33(+0.95%)
Nov 20, 2015 34.26 35.01 34.20 34.83 537,615 +0.76(+2.23%)
Nov 19, 2015 34.12 34.21 33.83 34.07 470,933 -0.04(-0.12%)
Nov 18, 2015 34.02 34.27 33.71 34.11 800,636 +0.11(+0.32%)
Nov 17, 2015 34.37 34.76 33.94 34.00 948,985 -0.28(-0.82%)
Nov 16, 2015 33.85 34.53 33.83 34.28 810,152 +0.37(+1.09%)
Nov 13, 2015 34.42 34.48 33.76 33.91 834,209 -0.22(-0.64%)
Nov 12, 2015 33.99 34.48 33.95 34.13 658,479 -0.12(-0.35%)
Nov 11, 2015 33.98 34.40 33.64 34.25 572,744 +0.38(+1.12%)
Nov 10, 2015 33.50 33.88 33.26 33.87 468,997 +0.37(+1.10%)
Nov 09, 2015 33.85 34.01 33.23 33.50 489,690 -0.28(-0.83%)
Nov 06, 2015 33.77 34.20 33.68 33.78 778,319 -0.16(-0.47%)
Nov 05, 2015 34.17 34.60 33.06 33.94 1,489,449 -0.88(-2.53%)
Nov 04, 2015 35.93 36.08 34.43 34.82 1,270,569 -1.18(-3.28%)
Nov 03, 2015 36.15 37.49 35.97 36.00 2,624,310 +0.99(+2.83%)
Nov 02, 2015 34.47 35.10 34.00 35.01 1,453,252 +0.66(+1.92%)
Oct 30, 2015 35.07 35.41 34.10 34.35 1,585,856 -0.79(-2.25%)
Oct 29, 2015 36.60 36.60 35.11 35.14 1,051,869 -1.91(-5.16%)
Oct 28, 2015 35.71 37.10 35.44 37.05 635,710 +1.32(+3.69%)
Oct 27, 2015 36.00 36.00 35.48 35.73 636,072 -0.17(-0.47%)
Oct 26, 2015 35.81 36.14 35.50 35.90 1,109,564 -0.12(-0.33%)
Oct 23, 2015 36.00 36.02 35.35 36.02 657,145 +0.45(+1.27%)
Oct 22, 2015 35.51 35.75 35.06 35.57 943,750 +0.41(+1.17%)
Oct 21, 2015 36.67 36.70 35.10 35.16 1,071,603 -1.49(-4.07%)
Oct 20, 2015 37.49 37.61 36.45 36.65 751,591 -1.06(-2.81%)
Oct 19, 2015 36.99 37.81 36.56 37.71 1,010,937 +1.29(+3.54%)
Oct 16, 2015 36.21 36.63 35.82 36.42 663,754 +0.34(+0.94%)
Oct 15, 2015 36.16 36.23 35.05 36.08 1,394,743 +0.09(+0.25%)
Oct 14, 2015 37.54 37.67 35.91 35.99 1,058,854 -1.52(-4.05%)
Oct 13, 2015 38.15 38.44 37.37 37.51 653,053 -0.62(-1.63%)
Oct 12, 2015 38.10 38.34 38.05 38.13 445,999 +0.07(+0.18%)
Oct 09, 2015 38.17 38.31 37.88 38.06 548,222 -0.13(-0.34%)
Oct 08, 2015 38.27 38.64 37.67 38.19 567,149 -0.18(-0.47%)
Oct 07, 2015 38.04 38.38 37.58 38.37 583,988 +0.17(+0.45%)
Oct 06, 2015 38.28 38.52 37.74 38.20 537,094 +0.01(+0.03%)
Oct 05, 2015 37.37 38.32 37.19 38.19 559,867 +1.04(+2.80%)
Oct 02, 2015 36.70 37.16 36.38 37.15 559,770 +0.25(+0.68%)
Oct 01, 2015 37.13 37.24 36.39 36.90 683,312 -0.30(-0.81%)
Sep 30, 2015 37.47 37.84 37.04 37.20 415,534 +0.12(+0.32%)
Sep 29, 2015 37.63 37.81 36.85 37.08 515,209 -0.12(-0.32%)
Sep 28, 2015 37.99 38.25 36.59 37.20 653,546 -0.92(-2.41%)
Sep 25, 2015 38.10 38.83 37.76 38.12 617,923 +0.22(+0.58%)
Sep 24, 2015 37.59 38.00 37.00 37.90 763,946 +0.18(+0.48%)
Sep 23, 2015 37.89 38.00 37.51 37.72 398,076 -0.02(-0.05%)
Sep 22, 2015 37.38 37.78 37.18 37.74 491,959 +0.08(+0.21%)
Sep 21, 2015 37.58 38.19 37.44 37.66 357,705 +0.19(+0.51%)
Sep 18, 2015 37.45 37.93 37.30 37.47 541,576 -0.44(-1.16%)
Sep 17, 2015 37.41 38.28 37.28 37.91 467,346 +0.50(+1.34%)
Sep 16, 2015 37.38 37.57 36.99 37.41 391,052 -0.02(-0.05%)
Sep 15, 2015 37.76 37.77 37.26 37.43 335,619 -0.33(-0.87%)
Sep 14, 2015 37.84 38.08 37.41 37.76 251,028 -0.26(-0.68%)
Sep 11, 2015 37.50 38.03 37.28 38.02 407,709 +0.95(+2.56%)
Sep 10, 2015 36.98 37.30 36.81 37.07 239,154 +0.07(+0.19%)
Sep 09, 2015 37.70 37.81 36.95 37.00 327,640 -0.43(-1.15%)
Sep 08, 2015 37.15 37.58 36.98 37.43 379,646 +0.74(+2.02%)
Sep 04, 2015 36.31 36.69 36.69 36.69 260,900 +0.04(+0.11%)
Sep 03, 2015 36.96 37.19 36.49 36.65 451,672 -0.26(-0.70%)
Sep 02, 2015 36.06 36.92 35.85 36.91 703,191 +1.16(+3.24%)
Sep 01, 2015 35.49 36.14 35.38 35.75 586,565 -0.24(-0.67%)
Aug 31, 2015 36.48 36.85 35.89 35.99 587,701 -0.46(-1.26%)
Aug 28, 2015 36.23 36.71 36.12 36.45 456,596 +0.06(+0.16%)
Aug 27, 2015 36.49 36.76 35.83 36.39 788,079 +0.05(+0.14%)
Aug 26, 2015 36.40 36.44 35.43 36.34 511,078 +0.51(+1.42%)
Aug 25, 2015 36.86 37.18 35.70 35.83 603,506 -0.30(-0.83%)
Aug 24, 2015 35.22 36.74 31.55 36.13 1,015,562 -0.62(-1.69%)
Aug 21, 2015 36.64 37.10 36.30 36.75 488,445 -0.50(-1.34%)
Aug 20, 2015 37.95 38.07 37.23 37.25 326,429 -0.96(-2.51%)
Aug 19, 2015 38.44 38.44 37.86 38.21 281,852 -0.24(-0.62%)
Aug 18, 2015 38.80 39.09 38.41 38.45 331,931 -0.35(-0.90%)
Aug 17, 2015 38.69 38.95 38.40 38.80 198,652 +0.04(+0.10%)
Aug 14, 2015 38.37 38.81 38.21 38.76 426,401 +0.31(+0.81%)
Aug 13, 2015 38.36 38.94 38.22 38.45 402,893 +0.14(+0.37%)
Aug 12, 2015 38.11 38.35 37.33 38.31 499,379 -0.09(-0.23%)
Aug 11, 2015 38.07 38.43 37.88 38.40 707,123 +0.11(+0.29%)
Aug 10, 2015 39.08 39.48 38.09 38.29 698,104 -0.50(-1.29%)
Aug 07, 2015 38.48 38.94 37.89 38.79 844,681 +0.18(+0.47%)
Aug 06, 2015 39.72 39.75 38.48 38.61 679,753 -1.06(-2.67%)
Aug 05, 2015 38.81 39.71 38.79 39.67 812,263 +0.82(+2.11%)
Aug 04, 2015 38.50 39.55 37.49 38.85 2,825,564 -1.93(-4.73%)
Aug 03, 2015 39.65 40.82 39.37 40.78 2,496,612 +1.39(+3.53%)
Jul 31, 2015 39.44 39.55 39.12 39.39 589,638 +0.26(+0.66%)
Jul 30, 2015 38.85 39.29 38.52 39.13 517,214 +0.26(+0.67%)
Jul 29, 2015 37.69 39.15 37.68 38.87 822,022 +1.22(+3.24%)
Jul 28, 2015 37.38 37.84 37.00 37.65 591,693 +0.23(+0.61%)
Jul 27, 2015 37.58 37.76 37.30 37.42 429,395 -0.39(-1.03%)
Jul 24, 2015 38.17 38.28 37.64 37.81 508,645 -0.41(-1.07%)
Jul 23, 2015 38.51 38.62 37.90 38.22 469,640 -0.25(-0.65%)
Jul 22, 2015 37.88 38.60 37.83 38.47 270,005 +0.39(+1.02%)
Jul 21, 2015 37.92 38.13 37.62 38.08 289,431 +0.05(+0.13%)
Jul 20, 2015 38.10 38.33 37.92 38.03 516,126 -0.06(-0.16%)
Jul 17, 2015 38.10 38.26 37.82 38.09 449,698 -0.08(-0.21%)
Jul 16, 2015 37.70 38.26 37.50 38.17 451,027 +0.43(+1.14%)
Jul 15, 2015 38.48 38.48 37.70 37.74 405,315 -0.64(-1.67%)
Jul 14, 2015 38.57 38.76 38.22 38.38 268,202 -0.01(-0.03%)
Jul 13, 2015 38.37 38.59 38.08 38.39 501,318 +0.40(+1.05%)
Jul 10, 2015 37.90 38.04 37.65 37.99 308,292 +0.47(+1.25%)
Jul 09, 2015 38.18 38.30 37.33 37.52 555,409 -0.35(-0.92%)
Jul 08, 2015 37.58 38.00 37.47 37.87 617,189 -0.01(-0.03%)
Jul 07, 2015 37.75 38.15 37.06 37.88 536,778 +0.27(+0.72%)
Jul 06, 2015 37.30 37.65 37.03 37.61 545,606 -0.07(-0.19%)
Jul 02, 2015 37.84 37.68 37.68 37.68 564,300 -0.07(-0.19%)
Jul 01, 2015 37.59 37.76 37.42 37.75 689,286 +0.32(+0.85%)
Jun 30, 2015 37.32 37.57 37.10 37.43 1,114,160 +0.34(+0.92%)
Jun 29, 2015 37.47 37.52 36.93 37.09 618,585 -0.59(-1.57%)
Jun 26, 2015 37.39 37.80 37.18 37.68 905,898 +0.48(+1.29%)
Jun 25, 2015 37.20 37.43 36.98 37.20 435,378 +0.03(+0.08%)
Jun 24, 2015 37.29 37.49 37.03 37.17 553,560 -0.21(-0.56%)
Jun 23, 2015 37.51 37.63 37.12 37.38 636,056 +0.02(+0.05%)
Jun 22, 2015 37.33 37.44 36.98 37.36 668,365 +0.42(+1.14%)
Jun 19, 2015 36.65 37.14 36.40 36.94 676,876 +0.30(+0.82%)
Jun 18, 2015 36.72 36.85 36.55 36.64 459,266 -0.05(-0.14%)
Jun 17, 2015 36.62 36.78 36.32 36.69 508,530 +0.15(+0.41%)
Jun 16, 2015 36.57 36.83 36.42 36.54 363,644 -0.02(-0.05%)
Jun 15, 2015 36.51 36.83 36.11 36.56 361,436 -0.26(-0.71%)
Jun 12, 2015 36.66 37.15 36.45 36.82 449,693 +0.17(+0.46%)
Jun 11, 2015 36.93 37.12 36.46 36.65 407,241 -0.15(-0.41%)
Jun 10, 2015 36.47 37.10 36.40 36.80 741,663 +0.42(+1.15%)
Jun 09, 2015 36.47 36.56 36.20 36.38 481,602 -0.17(-0.47%)
Jun 08, 2015 36.52 36.85 36.29 36.55 574,506 -0.02(-0.05%)
Jun 05, 2015 35.73 36.63 35.37 36.57 890,172 +0.85(+2.38%)
Jun 04, 2015 35.65 35.82 35.34 35.72 657,538 +0.07(+0.20%)
Jun 03, 2015 34.99 35.70 34.93 35.65 821,972 +0.71(+2.03%)
Jun 02, 2015 34.89 35.37 34.69 34.94 902,359 -0.14(-0.40%)
Jun 01, 2015 35.01 35.42 34.66 35.08 666,252 +0.06(+0.17%)
May 29, 2015 35.33 35.45 34.88 35.02 471,700 -0.42(-1.19%)
May 28, 2015 35.37 35.58 35.12 35.44 355,800 +0.07(+0.20%)
May 27, 2015 34.91 35.52 34.75 35.37 427,258 +0.56(+1.61%)
May 26, 2015 35.14 35.31 34.70 34.81 484,796 -0.48(-1.36%)
May 22, 2015 35.51 35.29 35.29 35.29 402,700 -0.15(-0.42%)
May 21, 2015 35.44 35.84 35.44 35.44 260,300 -0.09(-0.25%)
May 20, 2015 35.40 35.82 35.10 35.53 497,686 +0.03(+0.08%)
May 19, 2015 35.18 35.76 35.07 35.50 556,031 +0.37(+1.05%)
May 18, 2015 34.56 35.24 34.51 35.13 427,784 +0.45(+1.30%)
May 15, 2015 34.74 34.87 34.57 34.68 513,375 -0.02(-0.06%)
May 14, 2015 34.41 34.86 34.23 34.70 265,431 +0.35(+1.02%)
May 13, 2015 34.51 34.64 34.19 34.35 244,993 -0.14(-0.41%)
May 12, 2015 34.25 34.68 33.76 34.49 351,492 +0.06(+0.17%)
May 11, 2015 34.51 34.91 34.38 34.43 570,604 -0.08(-0.23%)
May 08, 2015 34.83 35.35 34.41 34.51 564,081 -0.09(-0.26%)
May 07, 2015 34.24 34.87 33.98 34.60 643,719 +0.41(+1.20%)
May 06, 2015 34.54 34.82 34.04 34.19 868,223 -0.51(-1.47%)
May 05, 2015 35.61 35.92 33.86 34.70 2,446,535 +1.03(+3.06%)
May 04, 2015 33.75 34.58 33.58 33.67 1,692,184 +0.09(+0.27%)
May 01, 2015 33.81 34.25 33.51 33.58 881,411 -0.02(-0.06%)
Apr 30, 2015 34.16 34.51 33.33 33.60 1,181,875 -0.71(-2.07%)
Apr 29, 2015 35.95 36.05 34.15 34.31 1,462,848 -2.07(-5.69%)
Apr 28, 2015 36.11 36.60 35.66 36.38 519,859 +0.34(+0.94%)
Apr 27, 2015 36.46 36.69 35.91 36.04 558,601 -0.29(-0.80%)
Apr 24, 2015 36.42 36.58 36.15 36.33 544,521 +0.13(+0.36%)
Apr 23, 2015 35.43 36.34 35.43 36.20 412,709 +0.86(+2.43%)
Apr 22, 2015 35.62 35.79 35.08 35.34 337,101 -0.13(-0.37%)
Apr 21, 2015 35.72 35.97 35.44 35.47 417,960 -0.34(-0.95%)
Apr 20, 2015 35.50 35.97 35.41 35.81 348,213 +0.63(+1.79%)
Apr 17, 2015 35.60 35.71 35.11 35.18 528,387 -0.65(-1.81%)
Apr 16, 2015 35.80 36.45 35.70 35.83 587,363 +0.20(+0.56%)
Apr 15, 2015 35.86 36.14 35.25 35.63 366,032 -0.20(-0.56%)
Apr 14, 2015 35.95 35.97 35.36 35.83 371,297 -0.12(-0.33%)
Apr 13, 2015 35.90 36.22 35.63 35.95 511,335 -0.01(-0.03%)
Apr 10, 2015 35.64 36.08 35.46 35.96 303,504 +0.55(+1.55%)
Apr 09, 2015 35.91 36.19 35.23 35.41 456,008 -0.48(-1.34%)
Apr 08, 2015 35.15 36.19 35.03 35.89 581,220 +0.61(+1.73%)
Apr 07, 2015 35.98 36.20 35.23 35.28 637,609 -0.65(-1.81%)
Apr 06, 2015 35.76 36.30 35.66 35.93 410,830 -0.10(-0.28%)
Apr 02, 2015 36.10 36.03 36.03 36.03 380,200 +0.04(+0.11%)
Apr 01, 2015 36.18 36.22 35.64 35.99 330,620 -0.44(-1.21%)
Mar 31, 2015 36.41 36.85 36.39 36.43 414,702 -0.02(-0.05%)
Mar 30, 2015 36.50 36.79 36.41 36.45 334,050 +0.20(+0.55%)
Mar 27, 2015 36.29 36.70 36.00 36.25 412,286 +0.10(+0.28%)
Mar 26, 2015 36.29 36.43 35.80 36.15 335,456 -0.21(-0.58%)
Mar 25, 2015 37.40 37.55 36.29 36.36 457,503 -1.16(-3.09%)
Mar 24, 2015 37.43 37.68 37.21 37.52 245,503 -0.01(-0.03%)
Mar 23, 2015 37.08 37.66 36.82 37.53 410,177 +0.39(+1.05%)
Mar 20, 2015 36.83 37.48 36.50 37.14 987,078 +0.61(+1.67%)
Mar 19, 2015 36.32 36.73 36.32 36.53 481,402 +0.07(+0.19%)
Mar 18, 2015 36.65 36.75 36.08 36.46 553,120 -0.29(-0.79%)
Mar 17, 2015 36.78 36.97 36.54 36.75 582,861 -0.14(-0.38%)
Mar 16, 2015 37.32 37.40 36.73 36.89 642,210 -0.30(-0.81%)
Mar 13, 2015 37.42 37.65 36.93 37.19 556,093 -0.14(-0.38%)
Mar 12, 2015 36.12 37.46 36.00 37.33 598,793 +1.32(+3.67%)
Mar 11, 2015 36.45 36.59 35.87 36.01 420,888 -0.39(-1.07%)
Mar 10, 2015 36.87 36.95 36.28 36.40 399,062 -0.55(-1.49%)
Mar 09, 2015 36.22 37.03 36.17 36.95 593,927 +0.78(+2.16%)
Mar 06, 2015 36.85 37.03 36.02 36.17 636,533 -0.88(-2.38%)
Mar 05, 2015 36.74 37.05 36.38 37.05 496,975 +0.48(+1.31%)
Mar 04, 2015 37.07 37.21 36.36 36.57 710,922 -0.64(-1.72%)
Mar 03, 2015 37.50 37.50 36.85 37.21 727,480 -0.27(-0.72%)
Mar 02, 2015 37.77 37.98 37.08 37.48 1,084,073 -0.16(-0.43%)
Feb 27, 2015 37.62 37.72 37.27 37.64 710,925 -0.03(-0.08%)
Feb 26, 2015 37.72 37.76 37.47 37.67 685,215 +0.05(+0.13%)
Feb 25, 2015 37.66 37.76 37.43 37.62 847,740 -0.04(-0.11%)
Feb 24, 2015 38.39 38.42 37.13 37.66 2,624,126 +0.50(+1.35%)
Feb 23, 2015 36.56 37.59 36.50 37.16 2,175,283 +0.90(+2.48%)
Feb 20, 2015 36.95 37.09 36.04 36.26 1,342,848 -0.57(-1.55%)
Feb 19, 2015 35.98 37.11 35.80 36.83 1,133,499 +1.03(+2.88%)
Feb 18, 2015 34.85 36.20 34.85 35.80 1,520,720 +1.03(+2.96%)
Feb 17, 2015 34.72 34.96 34.47 34.77 717,568 +0.18(+0.52%)
Feb 13, 2015 34.51 34.59 34.59 34.59 564,400 +0.07(+0.20%)
Feb 12, 2015 34.64 34.64 34.15 34.52 285,292 -0.21(-0.60%)
Feb 11, 2015 34.72 35.19 34.45 34.73 225,680 -0.02(-0.06%)
Feb 10, 2015 34.22 34.85 34.10 34.75 437,765 +0.68(+2.00%)
Feb 09, 2015 34.59 34.86 33.99 34.07 462,713 -0.66(-1.90%)
Feb 06, 2015 34.68 34.94 34.48 34.73 603,772 -0.03(-0.09%)
Feb 05, 2015 35.04 35.33 34.62 34.76 616,734 -0.04(-0.11%)
Feb 04, 2015 33.68 35.20 33.51 34.80 1,078,103 +1.10(+3.26%)
Feb 03, 2015 33.42 33.92 33.20 33.70 736,693 +0.36(+1.08%)
Feb 02, 2015 33.54 33.76 32.13 33.34 928,009 -0.25(-0.74%)
Jan 30, 2015 34.20 34.43 33.61 33.59 737,167 -0.80(-2.33%)
Jan 29, 2015 33.94 34.45 33.58 34.39 629,022 +0.59(+1.75%)
Jan 28, 2015 34.45 34.65 33.77 33.80 457,818 -0.53(-1.54%)
Jan 27, 2015 34.14 34.39 33.90 34.33 326,222 -0.07(-0.20%)
Jan 26, 2015 34.24 34.56 34.04 34.40 423,787 +0.13(+0.38%)
Jan 23, 2015 34.45 34.74 34.06 34.27 361,294 -0.07(-0.20%)
Jan 22, 2015 34.01 34.56 33.63 34.34 704,813 +0.63(+1.87%)
Jan 21, 2015 33.74 33.87 33.52 33.71 269,288 -0.17(-0.50%)
Jan 20, 2015 34.28 34.44 33.59 33.88 493,817 -0.19(-0.56%)
Jan 16, 2015 33.50 34.12 33.27 34.07 723,592 +0.40(+1.19%)
Jan 15, 2015 34.56 34.70 33.23 33.67 676,677 -0.77(-2.24%)
Jan 14, 2015 34.53 34.73 34.04 34.44 708,188 -0.43(-1.23%)
Jan 13, 2015 34.84 35.30 34.53 34.87 739,780 +0.37(+1.07%)
Jan 12, 2015 34.60 34.97 34.45 34.50 849,295 -0.39(-1.12%)
Jan 09, 2015 34.57 35.07 34.20 34.89 519,590 +0.32(+0.93%)
Jan 08, 2015 35.15 35.67 34.41 34.57 1,138,489 -0.20(-0.58%)
Jan 07, 2015 33.22 34.81 32.67 34.77 892,582 +1.88(+5.72%)
Jan 06, 2015 33.39 33.47 32.14 32.89 648,660 -0.30(-0.90%)
Jan 05, 2015 32.83 33.75 32.50 33.19 972,098 -0.31(-0.93%)
Jan 02, 2015 33.95 34.28 33.06 33.50 471,552 -0.26(-0.77%)
Dec 31, 2014 33.96 33.76 33.76 33.76 499,700 -0.02(-0.06%)
Dec 30, 2014 33.78 34.32 33.63 33.78 224,327 -0.07(-0.21%)
Dec 29, 2014 33.77 34.07 33.51 33.85 357,383 +0.08(+0.24%)
Dec 26, 2014 33.43 33.79 33.35 33.77 175,044 +0.37(+1.11%)
Dec 24, 2014 33.47 33.40 33.40 33.40 219,200 -0.12(-0.36%)
Dec 23, 2014 33.37 33.72 32.94 33.52 519,491 +0.30(+0.90%)
Dec 22, 2014 32.72 33.24 32.72 33.22 401,367 +0.59(+1.81%)
Dec 19, 2014 32.66 32.88 32.35 32.63 818,897 -0.09(-0.28%)
Dec 18, 2014 33.32 33.40 32.32 32.72 576,234 -0.06(-0.18%)
Dec 17, 2014 32.20 32.78 31.94 32.78 650,971 +0.56(+1.74%)
Dec 16, 2014 32.64 33.31 32.22 32.22 790,697 -0.63(-1.92%)
Dec 15, 2014 32.52 33.09 32.24 32.85 829,888 +0.39(+1.20%)
Dec 12, 2014 31.94 32.83 31.94 32.46 531,308 +0.23(+0.71%)
Dec 11, 2014 32.00 32.86 31.77 32.23 523,163 +0.47(+1.48%)
Dec 10, 2014 32.20 32.48 31.72 31.76 324,894 -0.45(-1.40%)
Dec 09, 2014 32.03 32.53 31.79 32.21 590,389 -0.20(-0.62%)
Dec 08, 2014 32.33 32.71 32.12 32.41 431,255 +0.02(+0.06%)
Dec 05, 2014 32.28 32.74 32.24 32.39 528,373 +0.05(+0.15%)
Dec 04, 2014 32.23 32.64 32.13 32.34 492,089 +0.13(+0.40%)
Dec 03, 2014 32.01 32.50 31.65 32.21 625,690 -0.54(-1.65%)
Dec 02, 2014 32.86 32.98 32.55 32.75 421,073 +0.01(+0.03%)
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.