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 (%)
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%)
Dec 01, 2016 41.44 42.12 41.39 42.10 713,794 +0.76(+1.83%)
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%)
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.