Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 45.99 46.30 45.17 45.82 659,621 -0.03(-0.06%)
Nov 29, 2017 44.21 46.18 44.10 45.85 837,569 +1.75(+3.97%)
Nov 28, 2017 43.45 44.12 43.13 44.10 726,127 +0.89(+2.06%)
Nov 27, 2017 43.58 43.77 42.94 43.21 614,585 -0.38(-0.86%)
Nov 24, 2017 43.86 43.86 43.50 43.59 177,407 -0.22(-0.49%)
Nov 22, 2017 44.12 44.14 43.66 43.80 325,854 -0.40(-0.91%)
Nov 21, 2017 44.98 45.09 43.83 44.21 801,259 -0.59(-1.32%)
Nov 20, 2017 44.72 44.90 44.02 44.80 691,827 +0.06(+0.14%)
Nov 17, 2017 44.76 45.05 44.55 44.74 458,131 -0.11(-0.24%)
Nov 16, 2017 44.80 45.05 44.42 44.84 463,858 +0.10(+0.22%)
Nov 15, 2017 44.68 44.88 44.24 44.74 863,085 -0.17(-0.38%)
Nov 14, 2017 44.32 45.10 44.24 44.91 628,969 +0.71(+1.60%)
Nov 13, 2017 43.75 44.69 43.50 44.21 646,969 +0.21(+0.47%)
Nov 10, 2017 43.51 44.21 43.24 44.00 772,948 +0.25(+0.57%)
Nov 09, 2017 42.86 43.76 42.80 43.75 451,399 +0.54(+1.25%)
Nov 08, 2017 42.90 43.77 42.90 43.21 777,145 +0.19(+0.44%)
Nov 07, 2017 44.06 44.41 42.88 43.02 732,882 -1.27(-2.86%)
Nov 06, 2017 43.72 44.56 43.36 44.29 898,645 +0.66(+1.52%)
Nov 03, 2017 44.06 44.10 43.29 43.62 1,170,850 -0.47(-1.06%)
Nov 02, 2017 44.65 44.65 44.02 44.09 509,404 -0.41(-0.93%)
Nov 01, 2017 45.37 45.40 44.14 44.50 1,300,595 -0.37(-0.82%)
Oct 31, 2017 46.19 48.10 44.23 44.87 1,645,848 -0.36(-0.79%)
Oct 30, 2017 45.93 46.02 44.71 45.23 1,350,262 -0.68(-1.49%)
Oct 27, 2017 45.97 46.56 45.72 45.91 940,088 +0.20(+0.43%)
Oct 26, 2017 44.83 45.84 44.77 45.71 890,035 +1.19(+2.68%)
Oct 25, 2017 44.56 44.78 43.72 44.52 799,382 -0.37(-0.82%)
Oct 24, 2017 44.59 45.43 44.59 44.89 706,333 +0.21(+0.46%)
Oct 23, 2017 45.03 45.39 44.52 44.68 698,013 -0.50(-1.11%)
Oct 20, 2017 45.67 45.76 45.01 45.18 900,676 -0.13(-0.28%)
Oct 19, 2017 45.30 45.51 45.01 45.31 467,293 -0.22(-0.49%)
Oct 18, 2017 45.66 45.71 44.91 45.53 397,213 -0.10(-0.22%)
Oct 17, 2017 44.89 46.67 44.89 45.63 773,375 +0.61(+1.36%)
Oct 16, 2017 44.92 45.06 44.50 45.02 326,701 +0.21(+0.46%)
Oct 13, 2017 44.69 44.91 44.37 44.82 440,604 +0.15(+0.34%)
Oct 12, 2017 44.47 44.70 43.96 44.66 317,382 -0.05(-0.12%)
Oct 11, 2017 44.64 44.86 44.24 44.72 377,933 +0.22(+0.50%)
Oct 10, 2017 44.59 44.86 44.29 44.49 373,715 +0.04(+0.10%)
Oct 09, 2017 44.91 45.03 44.39 44.45 366,120 -0.51(-1.14%)
Oct 06, 2017 43.97 45.17 43.97 44.96 641,347 +1.02(+2.33%)
Oct 05, 2017 43.68 44.07 43.44 43.94 478,770 +0.23(+0.53%)
Oct 04, 2017 44.73 44.74 43.67 43.70 702,999 -0.92(-2.05%)
Oct 03, 2017 44.77 45.20 44.48 44.62 825,737 +0.22(+0.51%)
Oct 02, 2017 44.15 44.66 44.13 44.39 468,083 +0.30(+0.69%)
Sep 29, 2017 44.11 44.61 43.83 44.09 373,756 -0.07(-0.16%)
Sep 28, 2017 44.32 44.75 43.88 44.16 386,826 -0.07(-0.16%)
Sep 27, 2017 44.52 44.23 1,009,428 +0.95(+2.20%)
Sep 26, 2017 43.20 43.41 42.63 43.28 629,747 -0.09(-0.21%)
Sep 25, 2017 43.10 43.73 43.10 43.37 801,537 +0.20(+0.46%)
Sep 22, 2017 43.34 42.90 43.17 589,826 +0.03(+0.06%)
Sep 21, 2017 43.51 43.53 42.69 43.15 485,698 -0.44(-1.01%)
Sep 20, 2017 42.90 43.74 42.90 43.59 851,089 +0.61(+1.42%)
Sep 19, 2017 43.11 43.25 42.65 42.98 465,044 -0.04(-0.08%)
Sep 18, 2017 44.39 44.49 42.90 43.01 521,755 -1.21(-2.74%)
Sep 15, 2017 43.33 44.39 43.12 44.22 1,135,757 +1.00(+2.33%)
Sep 14, 2017 43.55 43.86 43.07 43.22 778,722 -0.55(-1.25%)
Sep 13, 2017 43.03 44.35 43.03 43.77 1,072,710 +0.72(+1.67%)
Sep 12, 2017 42.03 43.11 41.63 43.05 615,152 +1.00(+2.39%)
Sep 11, 2017 42.06 42.94 41.66 42.04 862,404 +0.45(+1.07%)
Sep 08, 2017 40.14 42.31 40.04 41.60 999,924 +1.43(+3.56%)
Sep 07, 2017 40.12 40.40 39.56 40.17 811,656 -0.07(-0.18%)
Sep 06, 2017 41.45 41.54 40.23 40.24 683,782 -1.21(-2.91%)
Sep 05, 2017 42.33 42.59 41.43 41.45 565,407 -0.95(-2.23%)
Sep 01, 2017 42.31 42.62 41.77 42.39 530,826 +0.01(+0.02%)
Aug 31, 2017 41.91 42.40 41.77 42.38 631,425 +0.54(+1.28%)
Aug 30, 2017 41.39 42.10 41.01 41.85 609,237 +0.59(+1.43%)
Aug 29, 2017 42.03 42.03 41.01 41.26 840,711 -0.92(-2.18%)
Aug 28, 2017 42.58 42.58 41.52 42.18 512,441 -0.37(-0.86%)
Aug 25, 2017 42.64 42.92 42.44 42.54 396,472 -0.07(-0.17%)
Aug 24, 2017 42.96 43.17 42.56 42.62 298,725 -0.18(-0.42%)
Aug 23, 2017 43.28 43.45 42.62 42.79 401,989 -0.82(-1.88%)
Aug 22, 2017 43.37 43.84 43.15 43.62 330,441 +0.52(+1.20%)
Aug 21, 2017 43.39 43.45 42.95 43.10 406,949 -0.29(-0.68%)
Aug 18, 2017 43.35 43.70 43.08 43.39 396,479 -0.22(-0.51%)
Aug 17, 2017 44.10 44.71 43.60 43.62 364,061 -0.59(-1.33%)
Aug 16, 2017 43.63 44.78 43.63 44.20 277,202 +0.32(+0.73%)
Aug 15, 2017 44.29 44.29 43.86 43.88 309,931 -0.27(-0.61%)
Aug 14, 2017 43.80 44.41 43.79 44.15 391,795 +0.16(+0.37%)
Aug 11, 2017 43.45 44.18 43.34 43.99 367,520 +0.28(+0.63%)
Aug 10, 2017 43.24 43.85 43.19 43.71 460,565 +0.27(+0.62%)
Aug 09, 2017 43.55 43.74 43.36 43.45 463,284 -0.13(-0.31%)
Aug 08, 2017 43.91 44.17 43.40 43.58 430,968 -0.46(-1.03%)
Aug 07, 2017 42.86 44.35 42.79 44.04 583,312 +0.81(+1.88%)
Aug 04, 2017 42.89 43.25 42.18 43.22 406,642 +0.47(+1.11%)
Aug 03, 2017 43.04 43.70 42.54 42.75 652,675 -0.38(-0.87%)
Aug 02, 2017 44.08 44.23 42.95 43.12 1,006,838 -0.91(-2.07%)
Aug 01, 2017 45.81 45.82 42.96 44.04 2,759,627 +1.79(+4.23%)
Jul 31, 2017 42.91 43.28 42.07 42.25 2,353,758 -0.36(-0.84%)
Jul 28, 2017 43.37 43.54 42.45 42.61 1,506,035 -1.05(-2.41%)
Jul 27, 2017 44.18 44.18 43.33 43.66 1,027,301 -0.47(-1.07%)
Jul 26, 2017 45.11 45.20 43.81 44.13 1,030,216 -1.05(-2.33%)
Jul 25, 2017 44.89 45.32 44.24 45.19 931,192 +0.27(+0.60%)
Jul 24, 2017 45.04 45.26 44.63 44.92 595,375 -0.22(-0.49%)
Jul 21, 2017 45.19 45.30 44.88 45.14 507,713 +0.24(+0.54%)
Jul 20, 2017 44.88 45.16 44.79 44.90 366,012 -0.10(-0.22%)
Jul 19, 2017 44.72 45.26 44.53 45.00 347,130 +0.40(+0.90%)
Jul 18, 2017 44.86 44.86 44.05 44.60 612,961 -0.26(-0.58%)
Jul 17, 2017 44.74 45.24 44.59 44.86 289,328 +0.13(+0.30%)
Jul 14, 2017 44.78 45.11 44.71 44.72 343,566 -0.12(-0.26%)
Jul 13, 2017 45.73 45.86 44.27 44.84 511,114 -0.79(-1.72%)
Jul 12, 2017 45.89 46.19 45.54 45.63 755,791 -0.03(-0.06%)
Jul 11, 2017 45.17 45.69 45.12 45.65 571,205 +0.55(+1.23%)
Jul 10, 2017 45.42 45.42 44.95 45.10 556,378 -0.38(-0.83%)
Jul 07, 2017 45.22 45.74 45.01 45.47 476,089 +0.37(+0.81%)
Jul 06, 2017 44.70 45.49 44.58 45.11 735,041 +0.07(+0.16%)
Jul 05, 2017 45.36 45.41 44.62 45.04 555,656 -0.30(-0.67%)
Jul 03, 2017 45.64 45.65 45.19 45.34 231,992 -0.17(-0.37%)
Jun 30, 2017 45.93 46.21 45.48 45.51 680,091 -0.30(-0.66%)
Jun 29, 2017 45.78 46.17 45.32 45.81 654,683 +0.14(+0.31%)
Jun 28, 2017 45.85 46.07 45.43 45.67 631,436 +0.13(+0.29%)
Jun 27, 2017 45.30 46.37 45.12 45.54 950,725 +0.49(+1.09%)
Jun 26, 2017 44.57 45.32 44.21 45.04 622,465 +0.52(+1.16%)
Jun 23, 2017 44.87 45.28 44.48 44.53 848,631 -0.10(-0.22%)
Jun 22, 2017 44.24 44.99 43.89 44.62 1,128,380 +1.74(+4.06%)
Jun 21, 2017 43.45 43.75 42.87 42.88 765,371 -0.62(-1.42%)
Jun 20, 2017 44.30 44.37 43.32 43.50 631,281 -0.79(-1.79%)
Jun 19, 2017 44.21 44.43 43.80 44.29 525,850 +0.24(+0.55%)
Jun 16, 2017 43.83 44.28 43.62 44.05 881,747 -0.09(-0.20%)
Jun 15, 2017 44.35 44.57 43.70 44.14 588,853 -0.70(-1.55%)
Jun 14, 2017 44.74 45.80 44.65 44.84 559,237 +0.09(+0.20%)
Jun 13, 2017 44.84 45.17 44.54 44.75 654,095 -0.43(-0.95%)
Jun 12, 2017 46.00 46.28 45.12 45.18 838,052 -0.82(-1.79%)
Jun 09, 2017 45.69 46.10 45.37 46.00 852,517 +0.47(+1.04%)
Jun 08, 2017 45.32 46.11 45.29 45.53 1,150,961 +0.11(+0.24%)
Jun 07, 2017 44.89 45.63 44.89 45.42 1,005,783 +0.68(+1.51%)
Jun 06, 2017 44.62 45.04 44.40 44.75 800,252 -0.15(-0.34%)
Jun 05, 2017 44.68 45.10 44.63 44.90 709,570 -0.11(-0.24%)
Jun 02, 2017 44.40 45.26 42.87 45.00 815,232 +0.68(+1.53%)
Jun 01, 2017 43.68 44.44 43.06 44.33 930,884 +0.81(+1.86%)
May 31, 2017 43.38 43.69 42.84 43.52 561,130 +0.37(+0.87%)
May 30, 2017 43.14 43.30 42.93 43.14 682,388 -0.14(-0.33%)
May 26, 2017 43.46 43.49 43.02 43.29 501,698 -0.22(-0.51%)
May 25, 2017 43.51 43.96 43.21 43.51 670,436 +0.20(+0.47%)
May 24, 2017 42.70 43.44 42.61 43.30 594,478 +0.70(+1.65%)
May 23, 2017 42.96 43.18 42.55 42.60 652,079 -0.31(-0.73%)
May 22, 2017 43.25 43.43 42.77 42.91 853,130 -0.31(-0.72%)
May 19, 2017 43.04 43.38 42.90 43.22 1,129,446 +0.23(+0.54%)
May 18, 2017 42.66 43.22 42.56 42.99 797,821 +0.22(+0.52%)
May 17, 2017 42.25 42.98 41.82 42.77 1,052,090 +0.25(+0.59%)
May 16, 2017 42.73 42.88 42.11 42.52 858,199 -0.06(-0.15%)
May 15, 2017 42.75 43.16 42.53 42.58 834,406 -0.15(-0.35%)
May 12, 2017 43.38 43.40 42.60 42.74 782,756 -0.85(-1.96%)
May 11, 2017 44.21 44.21 43.35 43.59 1,111,019 -0.90(-2.02%)
May 10, 2017 44.10 44.59 43.91 44.49 762,914 +0.36(+0.83%)
May 09, 2017 44.21 44.58 43.96 44.12 1,002,532 -0.04(-0.10%)
May 08, 2017 44.84 44.99 44.08 44.17 911,949 -0.67(-1.49%)
May 05, 2017 44.71 45.00 44.45 44.84 1,341,680 +0.12(+0.28%)
May 04, 2017 45.16 45.74 44.68 44.71 2,012,057 -1.02(-2.24%)
May 03, 2017 45.63 46.07 45.37 45.73 1,676,915 +0.10(+0.21%)
May 02, 2017 44.73 45.72 44.38 45.64 4,762,652 +4.73(+11.57%)
May 01, 2017 41.88 41.88 40.54 40.90 3,353,660 -0.80(-1.92%)
Apr 28, 2017 42.02 42.03 41.25 41.70 1,228,702 -0.44(-1.03%)
Apr 27, 2017 42.18 42.19 41.61 42.14 1,299,807 +0.16(+0.38%)
Apr 26, 2017 41.25 42.00 41.13 41.98 1,562,189 +0.75(+1.81%)
Apr 25, 2017 41.59 40.82 41.23 1,514,450 +0.19(+0.46%)
Apr 24, 2017 40.80 41.14 40.06 41.05 845,930 +0.77(+1.90%)
Apr 21, 2017 40.33 40.47 40.02 40.28 703,820 +0.08(+0.20%)
Apr 20, 2017 39.89 40.43 39.89 40.20 1,234,725 +0.49(+1.23%)
Apr 19, 2017 39.55 40.24 39.48 39.71 778,171 +0.34(+0.86%)
Apr 18, 2017 39.70 39.87 39.03 39.37 937,326 -0.38(-0.96%)
Apr 17, 2017 39.50 39.77 39.28 39.76 805,492 +0.40(+1.02%)
Apr 13, 2017 39.81 39.91 39.35 39.36 606,136 -0.48(-1.21%)
Apr 12, 2017 40.08 40.19 39.76 39.84 679,786 -0.36(-0.91%)
Apr 11, 2017 39.84 40.20 39.63 40.20 529,408 +0.32(+0.80%)
Apr 10, 2017 39.68 40.08 39.52 39.88 847,079 +0.22(+0.56%)
Apr 07, 2017 39.55 39.99 39.50 39.66 512,706 -0.02(-0.04%)
Apr 06, 2017 39.28 39.94 39.18 39.68 449,514 +0.42(+1.07%)
Apr 05, 2017 39.70 40.00 39.23 39.26 484,896 -0.21(-0.54%)
Apr 04, 2017 39.36 39.60 39.04 39.47 538,546 +0.00(+0.00%)
Apr 03, 2017 39.63 39.68 38.97 39.47 801,797 -0.14(-0.36%)
Mar 31, 2017 39.38 39.75 39.14 39.61 855,443 +0.18(+0.45%)
Mar 30, 2017 39.01 39.46 38.78 39.44 468,930 +0.47(+1.21%)
Mar 29, 2017 39.07 39.56 38.91 38.96 617,645 -0.30(-0.77%)
Mar 28, 2017 38.60 39.35 38.60 39.27 974,141 +0.77(+2.01%)
Mar 27, 2017 38.61 38.63 38.26 38.49 687,745 -0.23(-0.60%)
Mar 24, 2017 38.75 38.97 38.47 38.72 718,882 +0.00(+0.00%)
Mar 23, 2017 38.42 39.09 38.33 38.72 757,071 +0.27(+0.69%)
Mar 22, 2017 38.47 38.62 38.10 38.46 751,506 -0.03(-0.07%)
Mar 21, 2017 39.28 39.45 38.47 38.48 1,360,322 -0.59(-1.50%)
Mar 20, 2017 39.13 39.16 38.84 39.07 977,295 -0.20(-0.52%)
Mar 17, 2017 38.70 39.60 38.57 39.28 2,111,089 +1.22(+3.20%)
Mar 16, 2017 37.90 38.15 37.74 38.06 976,295 +0.20(+0.52%)
Mar 15, 2017 36.62 37.96 36.55 37.86 1,779,272 +1.33(+3.63%)
Mar 14, 2017 36.47 37.16 36.21 36.54 2,389,856 +0.36(+0.98%)
Mar 13, 2017 36.79 36.79 35.83 36.18 1,029,332 -0.44(-1.19%)
Mar 10, 2017 36.71 36.96 36.33 36.62 1,220,060 +0.13(+0.36%)
Mar 09, 2017 36.60 36.69 36.31 36.48 1,149,359 -0.11(-0.29%)
Mar 08, 2017 36.58 37.16 36.42 36.59 1,040,024 +0.04(+0.12%)
Mar 07, 2017 37.54 37.62 36.50 36.54 1,473,094 -1.09(-2.89%)
Mar 06, 2017 37.73 38.07 37.55 37.63 1,566,087 -0.22(-0.58%)
Mar 03, 2017 37.79 38.09 37.54 37.85 1,179,195 -0.07(-0.19%)
Mar 02, 2017 38.20 38.29 37.83 37.93 759,232 -0.28(-0.74%)
Mar 01, 2017 37.85 38.31 37.81 38.21 1,862,707 +0.77(+2.06%)
Feb 28, 2017 37.14 37.75 37.11 37.44 1,095,836 +0.20(+0.55%)
Feb 27, 2017 37.31 37.47 37.09 37.23 1,035,675 -0.13(-0.36%)
Feb 24, 2017 36.89 37.50 36.53 37.37 1,176,928 +0.12(+0.31%)
Feb 23, 2017 37.08 37.42 36.74 37.25 2,851,461 +0.16(+0.43%)
Feb 22, 2017 37.57 38.93 36.11 37.09 9,370,924 -5.20(-12.30%)
Feb 21, 2017 42.78 42.92 42.15 42.30 1,682,776 -0.40(-0.93%)
Feb 17, 2017 42.70 42.70 42.70 0 +0.12(+0.27%)
Feb 16, 2017 42.55 42.84 42.13 42.58 488,719 +0.05(+0.12%)
Feb 15, 2017 42.67 42.73 42.28 42.53 543,903 -0.30(-0.70%)
Feb 14, 2017 42.22 42.89 42.18 42.83 370,566 +0.42(+1.00%)
Feb 13, 2017 42.88 42.93 42.32 42.40 649,426 -0.15(-0.35%)
Feb 10, 2017 42.27 42.71 42.16 42.55 570,547 +0.31(+0.73%)
Feb 09, 2017 41.66 42.97 41.47 42.24 867,337 +0.53(+1.27%)
Feb 08, 2017 40.85 41.81 40.48 41.71 635,811 +0.83(+2.03%)
Feb 07, 2017 41.11 41.47 40.74 40.88 418,819 -0.01(-0.02%)
Feb 06, 2017 40.70 41.47 40.70 40.89 740,929 +0.00(+0.00%)
Feb 03, 2017 40.62 40.90 40.08 40.89 361,340 +0.58(+1.43%)
Feb 02, 2017 40.18 40.85 40.00 40.31 564,021 +0.00(+0.00%)
Feb 01, 2017 41.35 41.53 40.26 40.31 681,840 -0.96(-2.34%)
Jan 31, 2017 40.70 41.37 40.60 41.28 586,920 +0.28(+0.69%)
Jan 30, 2017 40.56 41.08 40.45 41.00 486,980 +0.00(+0.00%)
Jan 27, 2017 41.54 41.54 40.47 41.00 474,064 -0.41(-0.98%)
Jan 26, 2017 41.11 41.67 41.11 41.40 539,806 +0.12(+0.30%)
Jan 25, 2017 40.70 41.44 40.37 41.28 835,304 +0.62(+1.52%)
Jan 24, 2017 40.87 41.16 40.36 40.66 672,799 -0.25(-0.61%)
Jan 23, 2017 40.87 41.04 40.39 40.91 447,328 -0.15(-0.37%)
Jan 20, 2017 40.35 41.10 40.35 41.06 456,579 +0.55(+1.35%)
Jan 19, 2017 41.49 41.54 40.50 40.51 665,285 -1.17(-2.80%)
Jan 18, 2017 41.57 41.71 41.22 41.68 405,489 +0.20(+0.49%)
Jan 17, 2017 41.78 42.32 41.28 41.47 736,309 -0.09(-0.21%)
Jan 13, 2017 41.56 41.56 41.56 0 -0.16(-0.38%)
Jan 12, 2017 40.76 41.76 40.76 41.72 887,818 +0.65(+1.59%)
Jan 11, 2017 40.55 41.11 40.41 41.07 818,365 +0.14(+0.35%)
Jan 10, 2017 40.01 41.25 39.91 40.93 855,171 +1.03(+2.57%)
Jan 09, 2017 40.24 40.64 39.86 39.90 1,198,548 -0.55(-1.36%)
Jan 06, 2017 42.24 42.24 40.37 40.45 1,414,891 -1.68(-3.99%)
Jan 05, 2017 42.81 42.93 41.75 42.13 939,366 -0.82(-1.92%)
Jan 04, 2017 42.39 43.23 42.19 42.95 1,094,078 +0.63(+1.48%)
Jan 03, 2017 42.97 43.58 42.05 42.32 1,089,507 -0.37(-0.87%)
Dec 30, 2016 42.70 42.70 42.70 0 -0.70(-1.61%)
Dec 29, 2016 43.09 43.56 43.09 43.39 331,871 +0.36(+0.84%)
Dec 28, 2016 43.98 43.98 42.85 43.03 481,682 -0.83(-1.90%)
Dec 27, 2016 43.59 44.06 43.57 43.86 535,216 +0.38(+0.88%)
Dec 23, 2016 43.48 43.48 43.48 0 +0.19(+0.45%)
Dec 22, 2016 43.38 43.65 43.16 43.29 476,627 -0.19(-0.43%)
Dec 21, 2016 43.76 43.81 43.46 43.47 289,876 -0.26(-0.59%)
Dec 20, 2016 43.44 44.32 43.26 43.73 577,137 +0.18(+0.41%)
Dec 19, 2016 43.58 44.14 43.42 43.55 725,712 -0.05(-0.12%)
Dec 16, 2016 43.51 44.03 43.42 43.61 1,515,985 +0.27(+0.61%)
Dec 15, 2016 43.41 43.75 43.11 43.34 871,598 +0.12(+0.29%)
Dec 14, 2016 44.01 44.55 43.05 43.22 986,860 -0.96(-2.16%)
Dec 13, 2016 44.38 44.69 43.77 44.17 563,257 -0.13(-0.30%)
Dec 12, 2016 44.20 44.55 43.94 44.31 616,813 +0.04(+0.10%)
Dec 09, 2016 44.21 44.54 44.10 44.26 810,057 +0.06(+0.14%)
Dec 08, 2016 43.42 44.42 42.95 44.20 1,265,174 +0.93(+2.14%)
Dec 07, 2016 42.43 43.29 42.03 43.27 1,044,311 +1.38(+3.28%)
Dec 06, 2016 42.20 42.30 41.33 41.90 877,870 -0.35(-0.83%)
Dec 05, 2016 42.23 42.43 42.04 42.25 654,078 +0.34(+0.80%)
Dec 02, 2016 42.06 42.27 41.78 41.92 424,278 -0.19(-0.44%)
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.