Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.32 +0.05 (+0.03%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 41.71 42.01 41.29 41.34 778,757 -0.28(-0.68%)
Nov 29, 2016 42.01 42.08 41.59 41.63 687,560 -0.19(-0.46%)
Nov 28, 2016 42.02 42.30 41.61 41.82 894,186 -0.48(-1.13%)
Nov 25, 2016 42.01 42.31 41.80 42.30 355,356 +0.37(+0.88%)
Nov 23, 2016 41.93 41.93 41.93 0 +0.56(+1.36%)
Nov 22, 2016 40.54 41.39 40.31 41.36 709,560 +1.00(+2.47%)
Nov 21, 2016 40.34 40.38 39.76 40.37 950,675 +0.34(+0.84%)
Nov 18, 2016 40.15 40.40 39.70 40.03 659,736 -0.05(-0.13%)
Nov 17, 2016 40.25 40.58 39.65 40.08 1,405,311 -0.45(-1.11%)
Nov 16, 2016 40.77 41.30 40.48 40.53 1,312,230 -0.20(-0.50%)
Nov 15, 2016 40.95 40.95 40.42 40.74 1,117,424 +0.04(+0.11%)
Nov 14, 2016 40.07 41.04 39.73 40.69 1,116,492 +0.96(+2.42%)
Nov 11, 2016 39.15 39.80 39.02 39.73 1,417,940 +0.59(+1.51%)
Nov 10, 2016 37.41 39.55 37.31 39.14 2,856,552 +2.00(+5.39%)
Nov 09, 2016 34.44 37.43 34.20 37.14 2,196,625 +1.98(+5.62%)
Nov 08, 2016 35.01 35.43 34.83 35.16 555,686 +0.04(+0.10%)
Nov 07, 2016 34.77 35.17 34.44 35.13 738,410 +0.93(+2.73%)
Nov 04, 2016 34.45 34.91 34.09 34.19 713,311 -0.22(-0.64%)
Nov 03, 2016 34.78 35.18 34.39 34.41 695,318 -0.41(-1.16%)
Nov 02, 2016 35.67 35.93 33.98 34.82 2,113,045 -0.86(-2.40%)
Nov 01, 2016 35.61 36.18 35.61 35.67 1,836,150 -0.05(-0.15%)
Oct 31, 2016 35.34 35.84 35.27 35.73 1,279,530 +0.56(+1.58%)
Oct 28, 2016 34.68 35.27 34.64 35.17 802,211 +0.56(+1.63%)
Oct 27, 2016 34.50 34.69 34.26 34.61 721,275 +0.34(+1.00%)
Oct 26, 2016 34.41 34.50 34.09 34.26 1,097,684 -0.11(-0.33%)
Oct 25, 2016 34.78 34.94 34.24 34.38 638,694 -0.64(-1.84%)
Oct 24, 2016 35.08 35.27 34.87 35.02 603,388 +0.19(+0.56%)
Oct 21, 2016 34.61 34.88 34.35 34.83 671,653 +0.30(+0.87%)
Oct 20, 2016 34.65 34.68 34.22 34.53 817,824 -0.34(-0.99%)
Oct 19, 2016 33.87 35.08 33.77 34.87 1,213,313 +1.11(+3.29%)
Oct 18, 2016 34.26 34.26 33.76 33.76 820,490 +0.21(+0.63%)
Oct 17, 2016 34.07 34.28 33.50 33.55 1,070,216 -0.43(-1.27%)
Oct 14, 2016 33.51 34.06 33.50 33.98 906,279 +0.29(+0.86%)
Oct 13, 2016 33.56 34.05 33.56 33.69 971,898 -0.15(-0.44%)
Oct 12, 2016 33.61 34.10 33.48 33.84 1,362,989 +0.36(+1.08%)
Oct 11, 2016 33.46 33.75 33.32 33.48 1,029,018 +0.07(+0.21%)
Oct 10, 2016 33.49 33.93 33.36 33.41 1,332,947 -0.08(-0.24%)
Oct 07, 2016 33.73 33.89 33.38 33.49 1,077,463 -0.17(-0.50%)
Oct 06, 2016 33.32 33.78 33.11 33.66 950,157 +0.16(+0.47%)
Oct 05, 2016 34.33 34.40 32.83 33.50 1,004,891 -0.71(-2.09%)
Oct 04, 2016 34.16 34.95 33.92 34.21 1,278,186 +0.11(+0.31%)
Oct 03, 2016 34.22 34.36 34.06 34.10 881,140 -0.31(-0.90%)
Sep 30, 2016 34.46 34.64 34.36 34.41 1,176,694 +0.19(+0.57%)
Sep 29, 2016 34.42 34.87 34.18 34.22 1,409,397 -1.00(-2.83%)
Sep 28, 2016 36.09 36.09 34.78 35.22 1,732,982 -0.95(-2.63%)
Sep 27, 2016 36.47 36.49 35.55 36.17 1,970,342 -0.42(-1.16%)
Sep 26, 2016 37.68 37.78 36.57 36.59 1,460,648 -1.34(-3.53%)
Sep 23, 2016 37.68 38.21 37.54 37.93 1,294,971 +0.33(+0.87%)
Sep 22, 2016 37.75 37.87 37.10 37.61 2,505,204 -0.18(-0.47%)
Sep 21, 2016 38.12 38.48 37.53 37.78 1,600,948 -0.36(-0.95%)
Sep 20, 2016 38.51 38.59 38.13 38.14 714,158 -0.16(-0.41%)
Sep 19, 2016 38.50 38.66 38.07 38.30 514,697 -0.23(-0.60%)
Sep 16, 2016 38.15 38.65 37.99 38.53 959,083 +0.46(+1.20%)
Sep 15, 2016 37.44 38.09 37.28 38.07 586,975 +0.50(+1.34%)
Sep 14, 2016 38.20 38.20 37.50 37.57 632,889 -0.49(-1.30%)
Sep 13, 2016 38.10 38.22 37.70 38.06 719,666 -0.21(-0.55%)
Sep 12, 2016 37.21 38.29 37.09 38.28 733,342 +0.86(+2.31%)
Sep 09, 2016 38.32 38.32 37.41 37.41 611,510 -1.04(-2.72%)
Sep 08, 2016 39.01 39.21 38.45 38.46 707,072 -0.80(-2.03%)
Sep 07, 2016 39.25 39.40 39.03 39.25 912,602 +0.09(+0.22%)
Sep 06, 2016 39.20 39.25 39.02 39.17 407,229 +0.18(+0.45%)
Sep 02, 2016 38.78 38.99 38.99 38.99 425,501 +0.13(+0.34%)
Sep 01, 2016 38.77 39.01 38.53 38.86 1,207,958 +0.00(+0.00%)
Aug 31, 2016 38.70 39.03 38.68 38.86 840,894 -0.02(-0.05%)
Aug 30, 2016 39.27 39.27 38.68 38.88 649,571 -0.27(-0.70%)
Aug 29, 2016 39.33 39.43 39.13 39.15 376,398 +0.08(+0.20%)
Aug 26, 2016 39.58 39.69 38.93 39.07 785,024 -0.38(-0.96%)
Aug 25, 2016 39.44 39.76 39.44 39.45 646,819 -0.02(-0.04%)
Aug 24, 2016 39.89 40.03 39.39 39.47 822,774 -0.41(-1.03%)
Aug 23, 2016 40.12 40.12 39.69 39.88 725,287 -0.02(-0.04%)
Aug 22, 2016 39.91 40.01 39.65 39.90 578,852 -0.02(-0.04%)
Aug 19, 2016 40.52 40.52 39.86 39.91 791,801 -0.61(-1.49%)
Aug 18, 2016 40.30 40.60 40.30 40.52 700,159 +0.16(+0.39%)
Aug 17, 2016 40.47 40.62 40.04 40.36 627,002 -0.07(-0.17%)
Aug 16, 2016 40.72 40.90 40.40 40.43 590,974 -0.45(-1.09%)
Aug 15, 2016 40.79 41.01 40.63 40.88 631,494 +0.42(+1.04%)
Aug 12, 2016 40.02 40.67 40.02 40.46 757,314 +0.24(+0.59%)
Aug 11, 2016 40.00 40.57 39.95 40.22 1,068,335 +0.43(+1.08%)
Aug 10, 2016 39.69 39.97 39.55 39.79 843,097 -0.02(-0.04%)
Aug 09, 2016 39.46 40.01 39.37 39.81 882,569 +0.43(+1.09%)
Aug 08, 2016 39.32 40.04 39.22 39.38 1,493,300 +0.25(+0.63%)
Aug 05, 2016 37.53 39.20 37.47 39.13 1,821,302 +1.68(+4.48%)
Aug 04, 2016 37.48 37.86 37.37 37.46 1,346,181 +0.03(+0.07%)
Aug 03, 2016 36.88 37.43 36.88 37.43 3,159,504 +0.74(+2.01%)
Aug 02, 2016 36.95 38.32 36.52 36.69 8,394,811 -5.18(-12.37%)
Aug 01, 2016 41.45 42.20 41.27 41.87 1,889,818 +0.42(+1.02%)
Jul 29, 2016 41.58 41.93 41.11 41.45 1,048,975 +0.13(+0.32%)
Jul 28, 2016 40.48 41.68 40.45 41.32 1,210,072 +0.99(+2.46%)
Jul 27, 2016 40.45 40.55 40.07 40.33 1,211,435 -0.15(-0.37%)
Jul 26, 2016 40.38 40.97 39.90 40.47 3,508,392 -2.52(-5.86%)
Jul 25, 2016 42.35 43.01 41.98 42.99 721,718 +0.59(+1.39%)
Jul 22, 2016 40.97 42.45 40.97 42.41 1,164,486 +1.35(+3.29%)
Jul 21, 2016 41.10 41.10 40.66 41.05 602,046 -0.02(-0.04%)
Jul 20, 2016 40.86 41.34 40.78 41.07 575,688 +0.37(+0.91%)
Jul 19, 2016 40.68 40.81 40.47 40.70 629,868 +0.12(+0.30%)
Jul 18, 2016 40.55 40.74 40.31 40.58 640,326 -0.33(-0.82%)
Jul 15, 2016 41.35 41.38 40.86 40.91 563,755 -0.36(-0.87%)
Jul 14, 2016 41.22 41.55 41.05 41.27 745,324 +0.32(+0.77%)
Jul 13, 2016 41.23 41.23 40.89 40.96 500,951 -0.11(-0.28%)
Jul 12, 2016 41.03 41.20 40.69 41.07 634,947 +0.22(+0.54%)
Jul 11, 2016 39.91 41.11 39.84 40.85 950,344 +0.98(+2.47%)
Jul 08, 2016 40.02 40.13 39.87 39.87 782,732 -0.03(-0.07%)
Jul 07, 2016 40.09 40.31 39.73 39.90 472,004 +0.10(+0.24%)
Jul 05, 2016 39.83 39.97 39.61 39.80 506,461 -0.02(-0.04%)
Jul 01, 2016 39.87 39.82 39.82 39.82 491,804 -0.21(-0.53%)
Jun 30, 2016 40.00 40.21 39.38 40.03 939,985 -0.01(-0.02%)
Jun 29, 2016 39.54 40.06 39.31 40.04 676,040 +0.69(+1.76%)
Jun 28, 2016 39.04 39.47 38.86 39.34 1,093,403 +0.40(+1.04%)
Jun 27, 2016 39.81 40.34 38.63 38.94 1,296,610 -1.24(-3.08%)
Jun 24, 2016 39.34 40.47 39.07 40.18 1,480,143 -0.68(-1.68%)
Jun 23, 2016 39.69 40.90 39.50 40.86 992,649 +1.19(+3.01%)
Jun 22, 2016 40.10 40.21 39.67 39.67 522,928 -0.40(-1.01%)
Jun 21, 2016 40.12 40.31 40.05 40.07 411,984 -0.12(-0.31%)
Jun 20, 2016 40.03 40.34 39.98 40.19 481,540 +0.43(+1.08%)
Jun 17, 2016 40.20 40.20 39.31 39.76 793,182 -0.34(-0.85%)
Jun 16, 2016 39.88 40.20 39.82 40.11 583,763 -0.01(-0.02%)
Jun 15, 2016 40.26 40.45 40.08 40.11 571,372 -0.14(-0.35%)
Jun 14, 2016 39.74 40.35 39.72 40.26 763,428 +0.42(+1.06%)
Jun 13, 2016 40.12 40.43 39.82 39.83 405,381 -0.33(-0.83%)
Jun 10, 2016 40.52 40.67 39.93 40.17 445,369 -0.52(-1.27%)
Jun 09, 2016 40.56 40.92 40.53 40.68 467,264 +0.13(+0.32%)
Jun 08, 2016 40.18 40.55 39.95 40.55 681,711 +0.36(+0.89%)
Jun 07, 2016 40.07 40.48 39.86 40.19 561,356 +0.11(+0.28%)
Jun 06, 2016 39.82 40.21 39.58 40.08 642,038 +0.32(+0.81%)
Jun 03, 2016 39.80 40.01 39.29 39.76 510,095 -0.18(-0.46%)
Jun 02, 2016 39.69 39.97 39.44 39.94 597,461 +0.26(+0.66%)
Jun 01, 2016 39.20 40.03 39.20 39.68 854,786 +0.51(+1.29%)
May 31, 2016 39.42 39.45 39.05 39.17 484,497 -0.31(-0.80%)
May 27, 2016 39.07 39.49 39.49 39.49 552,760 +0.57(+1.46%)
May 26, 2016 38.73 39.16 38.73 38.92 473,417 +0.25(+0.66%)
May 25, 2016 38.69 39.02 38.38 38.66 528,097 -0.01(-0.02%)
May 24, 2016 38.28 38.86 38.03 38.67 917,752 +0.74(+1.96%)
May 23, 2016 38.60 38.73 37.89 37.93 679,508 -0.54(-1.41%)
May 20, 2016 38.39 38.68 38.24 38.47 661,399 +0.28(+0.73%)
May 19, 2016 37.55 38.31 37.52 38.19 734,206 +0.41(+1.09%)
May 18, 2016 38.44 38.54 37.48 37.78 1,047,890 -0.79(-2.04%)
May 17, 2016 38.65 39.10 38.46 38.57 948,630 -0.29(-0.74%)
May 16, 2016 38.17 38.93 37.79 38.86 870,512 +0.61(+1.60%)
May 13, 2016 38.98 39.14 38.21 38.24 1,140,016 -0.68(-1.75%)
May 12, 2016 38.88 39.14 38.55 38.93 10,939,776 +0.14(+0.36%)
May 11, 2016 40.17 40.18 38.64 38.79 1,562,342 -0.66(-1.66%)
May 10, 2016 38.99 39.62 38.79 39.44 757,100 +0.45(+1.17%)
May 09, 2016 38.09 39.30 38.03 38.99 916,758 +1.00(+2.62%)
May 06, 2016 38.01 38.16 37.22 37.99 750,591 -0.13(-0.34%)
May 05, 2016 38.38 38.75 38.10 38.12 776,630 -0.17(-0.46%)
May 04, 2016 38.03 38.56 37.91 38.30 1,164,536 +0.14(+0.37%)
May 03, 2016 37.97 38.46 37.20 38.16 2,711,672 +1.39(+3.78%)
May 02, 2016 36.08 36.86 35.74 36.77 1,941,521 +1.17(+3.29%)
Apr 29, 2016 35.94 36.14 35.41 35.60 771,484 -0.32(-0.90%)
Apr 28, 2016 36.28 36.42 35.72 35.92 1,212,546 -0.66(-1.82%)
Apr 27, 2016 36.78 36.88 36.30 36.58 703,565 -0.52(-1.39%)
Apr 26, 2016 36.72 37.14 36.66 37.10 521,577 +0.18(+0.50%)
Apr 25, 2016 36.92 37.10 36.71 36.92 461,533 +0.08(+0.21%)
Apr 22, 2016 36.64 37.06 36.39 36.84 745,887 +0.24(+0.64%)
Apr 21, 2016 37.19 37.22 36.45 36.60 708,875 -0.46(-1.25%)
Apr 20, 2016 36.87 37.23 36.87 37.06 894,271 +0.00(+0.00%)
Apr 19, 2016 37.27 37.41 36.70 37.06 929,338 -0.50(-1.33%)
Apr 18, 2016 37.44 37.80 37.21 37.56 732,590 -0.40(-1.06%)
Apr 15, 2016 37.83 37.98 37.40 37.96 844,215 +0.17(+0.44%)
Apr 14, 2016 38.27 38.38 37.58 37.80 755,572 -0.47(-1.23%)
Apr 13, 2016 39.02 39.12 37.89 38.27 910,744 -0.54(-1.40%)
Apr 12, 2016 38.38 38.90 38.35 38.81 518,342 +0.34(+0.89%)
Apr 11, 2016 38.38 38.84 38.38 38.47 597,826 +0.12(+0.32%)
Apr 08, 2016 38.24 38.47 37.92 38.35 444,615 +0.23(+0.60%)
Apr 07, 2016 37.81 38.61 37.81 38.12 751,090 +0.17(+0.46%)
Apr 06, 2016 37.86 38.43 37.81 37.95 725,840 +0.19(+0.51%)
Apr 05, 2016 38.49 38.65 37.55 37.75 1,033,915 -0.71(-1.84%)
Apr 04, 2016 38.89 39.26 38.33 38.46 711,125 -0.40(-1.03%)
Apr 01, 2016 38.45 39.04 38.04 38.87 983,282 +0.77(+2.02%)
Mar 31, 2016 38.32 38.48 37.89 38.10 954,389 -0.35(-0.91%)
Mar 30, 2016 38.11 38.58 38.11 38.45 918,215 +0.33(+0.87%)
Mar 29, 2016 36.71 38.25 36.71 38.11 1,127,731 +1.44(+3.93%)
Mar 28, 2016 36.60 36.99 36.45 36.67 583,977 +0.32(+0.89%)
Mar 24, 2016 36.25 36.35 36.35 36.35 358,402 +0.04(+0.12%)
Mar 23, 2016 36.36 36.72 36.11 36.30 409,660 -0.26(-0.72%)
Mar 22, 2016 36.80 37.07 36.53 36.57 456,594 -0.51(-1.37%)
Mar 21, 2016 37.12 37.31 36.86 37.07 608,313 -0.05(-0.14%)
Mar 18, 2016 37.31 37.45 36.81 37.13 747,801 -0.03(-0.07%)
Mar 17, 2016 36.68 37.41 36.34 37.15 713,734 +0.41(+1.12%)
Mar 16, 2016 36.30 36.92 36.09 36.74 500,598 +0.25(+0.69%)
Mar 15, 2016 36.81 36.98 36.40 36.49 552,403 -0.46(-1.25%)
Mar 14, 2016 36.68 37.09 36.61 36.95 458,340 +0.08(+0.21%)
Mar 11, 2016 36.72 37.02 36.52 36.87 346,573 +0.32(+0.88%)
Mar 10, 2016 36.96 37.06 36.38 36.55 451,465 -0.14(-0.38%)
Mar 09, 2016 36.89 37.32 36.43 36.69 386,037 -0.07(-0.19%)
Mar 08, 2016 36.93 37.30 36.72 36.76 449,195 -0.47(-1.26%)
Mar 07, 2016 37.21 37.28 36.93 37.23 583,351 -0.03(-0.09%)
Mar 04, 2016 36.59 37.42 36.35 37.26 850,245 +0.51(+1.40%)
Mar 03, 2016 36.40 36.78 36.12 36.75 904,863 +0.30(+0.84%)
Mar 02, 2016 36.63 36.63 36.18 36.45 610,307 -0.28(-0.76%)
Mar 01, 2016 36.39 36.88 36.29 36.72 792,179 +0.43(+1.17%)
Feb 29, 2016 36.96 37.09 36.25 36.30 1,299,747 -0.37(-1.00%)
Feb 26, 2016 37.15 37.24 36.55 36.66 798,941 -0.38(-1.03%)
Feb 25, 2016 37.26 37.27 36.58 37.05 823,283 +0.16(+0.42%)
Feb 24, 2016 35.92 36.99 35.68 36.89 1,720,621 +0.64(+1.78%)
Feb 23, 2016 34.51 36.66 34.14 36.25 6,058,707 +4.09(+12.72%)
Feb 22, 2016 32.33 33.01 32.02 32.16 2,206,499 +0.17(+0.54%)
Feb 19, 2016 32.22 32.52 31.76 31.98 1,911,873 -0.17(-0.54%)
Feb 18, 2016 32.90 32.93 31.88 32.16 1,496,866 -0.77(-2.35%)
Feb 17, 2016 32.60 33.16 32.43 32.93 1,027,226 +0.57(+1.75%)
Feb 16, 2016 32.24 32.47 31.91 32.36 661,707 +0.64(+2.03%)
Feb 12, 2016 31.21 31.72 31.72 31.72 570,074 +0.54(+1.73%)
Feb 11, 2016 30.77 31.45 30.41 31.18 730,895 +0.14(+0.45%)
Feb 10, 2016 31.39 31.62 30.95 31.04 903,496 -0.35(-1.11%)
Feb 09, 2016 31.55 32.24 31.12 31.39 1,071,449 -0.42(-1.31%)
Feb 08, 2016 31.07 32.02 30.91 31.81 1,572,695 +0.46(+1.47%)
Feb 05, 2016 32.17 32.27 31.14 31.35 1,508,344 -0.83(-2.57%)
Feb 04, 2016 32.11 32.41 31.82 32.17 765,011 +0.02(+0.05%)
Feb 03, 2016 32.63 32.66 31.82 32.16 661,986 -0.35(-1.07%)
Feb 02, 2016 32.43 32.75 32.22 32.50 606,209 -0.20(-0.61%)
Feb 01, 2016 31.96 33.30 31.96 32.70 1,617,951 +0.65(+2.04%)
Jan 29, 2016 31.50 32.07 31.50 32.05 1,013,014 +0.57(+1.80%)
Jan 28, 2016 31.64 31.69 31.16 31.49 735,241 +0.31(+1.01%)
Jan 27, 2016 31.17 31.51 30.94 31.17 923,382 -0.01(-0.03%)
Jan 26, 2016 30.56 31.32 30.56 31.18 583,910 +0.70(+2.31%)
Jan 25, 2016 31.28 31.28 30.32 30.48 867,687 -0.52(-1.68%)
Jan 22, 2016 30.50 31.15 30.12 31.00 1,127,480 +0.82(+2.71%)
Jan 21, 2016 30.61 30.78 30.03 30.18 1,098,934 -0.38(-1.25%)
Jan 20, 2016 30.77 30.95 29.76 30.56 1,342,592 -0.57(-1.84%)
Jan 19, 2016 31.59 31.69 30.77 31.14 1,054,655 -0.30(-0.94%)
Jan 15, 2016 30.84 31.43 31.43 31.43 943,880 -0.11(-0.36%)
Jan 14, 2016 30.99 31.78 30.30 31.55 1,096,989 +0.70(+2.26%)
Jan 13, 2016 31.12 31.38 30.72 30.85 786,943 -0.25(-0.81%)
Jan 12, 2016 29.99 31.15 29.79 31.10 976,586 +1.24(+4.17%)
Jan 11, 2016 30.21 30.43 29.41 29.86 597,088 -0.28(-0.92%)
Jan 08, 2016 29.93 30.59 29.89 30.14 1,015,595 +0.10(+0.32%)
Jan 07, 2016 30.25 30.62 29.94 30.04 682,034 -0.64(-2.07%)
Jan 06, 2016 30.49 30.97 30.42 30.68 468,566 -0.27(-0.87%)
Jan 05, 2016 30.69 31.33 30.50 30.95 1,030,677 +0.25(+0.82%)
Jan 04, 2016 30.53 30.79 30.25 30.69 982,808 -0.44(-1.40%)
Dec 31, 2015 31.15 31.13 31.13 31.13 538,818 -0.05(-0.17%)
Dec 30, 2015 31.41 31.41 31.13 31.18 288,729 -0.20(-0.64%)
Dec 29, 2015 31.24 31.62 31.10 31.38 386,853 +0.20(+0.64%)
Dec 28, 2015 30.91 31.23 30.71 31.18 439,190 +0.09(+0.28%)
Dec 24, 2015 31.00 31.09 31.09 31.09 190,752 +0.00(+0.00%)
Dec 23, 2015 30.81 31.20 30.61 31.09 635,956 +0.36(+1.16%)
Dec 22, 2015 30.50 30.78 30.10 30.74 582,059 +0.27(+0.89%)
Dec 21, 2015 29.81 30.55 29.65 30.47 669,890 +0.77(+2.61%)
Dec 18, 2015 29.99 30.31 29.68 29.69 1,354,199 -0.34(-1.13%)
Dec 17, 2015 30.33 30.49 29.86 30.03 434,586 -0.18(-0.60%)
Dec 16, 2015 30.22 30.42 29.78 30.21 375,155 +0.07(+0.23%)
Dec 15, 2015 30.23 30.47 30.08 30.14 503,013 -0.07(-0.23%)
Dec 14, 2015 29.77 30.25 29.74 30.21 803,562 +0.42(+1.40%)
Dec 11, 2015 29.44 30.05 29.95 29.80 771,758 -0.16(-0.52%)
Dec 10, 2015 29.92 30.12 29.67 29.95 524,051 +0.02(+0.06%)
Dec 09, 2015 30.19 30.65 29.94 29.94 288,308 -0.31(-1.03%)
Dec 08, 2015 30.13 30.68 30.04 30.25 451,639 -0.23(-0.77%)
Dec 07, 2015 30.24 30.68 30.24 30.48 470,076 +0.23(+0.77%)
Dec 04, 2015 29.54 30.26 29.54 30.25 455,158 +0.72(+2.43%)
Dec 03, 2015 30.12 30.23 29.38 29.53 374,627 -0.55(-1.84%)
Dec 02, 2015 29.90 30.30 29.87 30.08 328,884 +0.13(+0.43%)
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.