Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.38 +0.11 (+0.07%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 53.89 54.56 53.74 53.85 304,403 -0.17(-0.31%)
Nov 27, 2019 54.02 54.26 53.53 54.02 403,863 +0.23(+0.43%)
Nov 26, 2019 54.32 54.82 53.69 53.78 466,392 -0.75(-1.38%)
Nov 25, 2019 54.16 54.70 53.89 54.54 434,661 +0.73(+1.37%)
Nov 22, 2019 53.81 54.57 53.66 53.80 694,396 +0.16(+0.29%)
Nov 21, 2019 53.70 54.41 53.52 53.64 569,153 +0.26(+0.49%)
Nov 20, 2019 53.37 53.63 52.86 53.38 460,377 -0.22(-0.42%)
Nov 19, 2019 54.97 54.97 53.41 53.61 701,886 -1.13(-2.07%)
Nov 18, 2019 53.60 55.18 53.20 54.74 772,461 +1.12(+2.08%)
Nov 15, 2019 52.96 53.68 52.26 53.62 870,199 +0.65(+1.23%)
Nov 14, 2019 52.93 53.10 51.71 52.97 900,482 +0.08(+0.16%)
Nov 13, 2019 53.12 53.28 52.42 52.89 1,156,969 -0.58(-1.08%)
Nov 12, 2019 54.29 54.42 52.90 53.47 785,604 -0.88(-1.63%)
Nov 11, 2019 54.64 54.83 54.05 54.35 297,056 -0.35(-0.65%)
Nov 08, 2019 54.17 54.72 53.78 54.70 419,454 +0.59(+1.08%)
Nov 07, 2019 55.16 55.39 53.83 54.12 1,184,508 -0.63(-1.16%)
Nov 06, 2019 55.22 55.37 54.23 54.75 862,633 -0.51(-0.93%)
Nov 05, 2019 55.27 56.26 54.84 55.26 927,856 -0.22(-0.40%)
Nov 04, 2019 53.86 55.61 53.49 55.48 867,792 +1.68(+3.13%)
Nov 01, 2019 52.68 54.20 52.45 53.80 909,553 +1.26(+2.39%)
Oct 31, 2019 52.24 53.06 51.95 52.55 844,806 -0.15(-0.28%)
Oct 30, 2019 55.59 55.70 52.26 52.69 2,146,489 -3.39(-6.05%)
Oct 29, 2019 54.70 56.95 52.32 56.09 5,575,651 +9.43(+20.21%)
Oct 28, 2019 46.69 47.12 46.19 46.66 1,491,743 +0.38(+0.82%)
Oct 25, 2019 44.99 46.53 44.97 46.28 1,259,547 +1.30(+2.89%)
Oct 24, 2019 45.78 45.93 44.95 44.98 522,124 -0.48(-1.06%)
Oct 23, 2019 45.21 46.02 45.01 45.46 910,047 +0.21(+0.47%)
Oct 22, 2019 45.50 45.62 44.83 45.25 713,976 -0.36(-0.80%)
Oct 21, 2019 45.42 46.18 45.18 45.61 832,557 +0.37(+0.82%)
Oct 18, 2019 44.64 45.49 44.19 45.24 822,781 +0.46(+1.02%)
Oct 17, 2019 45.70 45.79 44.71 44.78 878,587 -0.55(-1.22%)
Oct 16, 2019 45.92 46.11 45.22 45.33 452,404 -0.65(-1.41%)
Oct 15, 2019 45.18 46.00 44.85 45.98 1,064,225 +0.80(+1.77%)
Oct 14, 2019 46.77 46.86 45.12 45.18 896,572 -1.89(-4.01%)
Oct 11, 2019 46.45 47.43 46.43 47.07 812,136 +1.13(+2.45%)
Oct 10, 2019 45.97 46.48 45.66 45.94 603,281 -0.01(-0.02%)
Oct 09, 2019 47.06 47.06 45.90 45.95 566,339 -0.77(-1.65%)
Oct 08, 2019 46.55 47.12 46.31 46.72 622,172 -0.21(-0.46%)
Oct 07, 2019 45.95 47.06 45.76 46.94 878,397 +1.05(+2.29%)
Oct 04, 2019 46.43 46.87 45.83 45.89 954,499 -1.65(-3.46%)
Oct 03, 2019 47.51 47.98 46.73 47.53 670,761 -0.18(-0.37%)
Oct 02, 2019 47.75 48.41 46.97 47.71 756,155 -0.42(-0.87%)
Oct 01, 2019 48.96 49.23 47.92 48.13 784,997 -0.72(-1.47%)
Sep 30, 2019 48.59 49.12 48.41 48.84 660,971 +0.27(+0.56%)
Sep 27, 2019 47.86 48.82 47.86 48.57 629,343 +0.68(+1.43%)
Sep 26, 2019 48.53 48.69 47.89 47.89 798,421 -0.64(-1.31%)
Sep 25, 2019 48.12 48.75 48.04 48.53 621,551 +0.55(+1.14%)
Sep 24, 2019 48.97 49.22 47.77 47.98 639,413 -0.86(-1.75%)
Sep 23, 2019 47.76 49.10 47.76 48.84 1,041,550 +0.90(+1.88%)
Sep 20, 2019 48.17 48.64 47.72 47.93 1,660,400 -0.36(-0.75%)
Sep 19, 2019 49.38 49.62 48.25 48.30 1,156,416 -1.49(-2.99%)
Sep 18, 2019 50.55 50.69 49.51 49.78 940,762 -0.75(-1.49%)
Sep 17, 2019 50.37 50.79 49.71 50.54 934,629 +0.12(+0.24%)
Sep 16, 2019 50.05 51.20 49.58 50.42 651,744 -0.05(-0.09%)
Sep 13, 2019 49.70 50.74 49.37 50.46 654,934 +0.88(+1.78%)
Sep 12, 2019 50.08 50.08 49.05 49.58 930,230 -0.51(-1.02%)
Sep 11, 2019 50.24 50.44 49.46 50.09 711,121 -0.07(-0.13%)
Sep 10, 2019 49.26 50.18 48.77 50.16 601,320 +0.81(+1.64%)
Sep 09, 2019 48.88 49.49 48.38 49.35 903,805 +0.45(+0.93%)
Sep 06, 2019 48.77 49.95 48.65 48.89 750,226 +0.27(+0.55%)
Sep 05, 2019 47.76 49.16 47.52 48.63 657,533 +1.24(+2.62%)
Sep 04, 2019 48.51 48.63 47.22 47.39 1,270,173 -0.90(-1.86%)
Sep 03, 2019 47.44 48.55 47.15 48.28 927,974 +0.69(+1.46%)
Aug 30, 2019 47.23 47.70 47.17 47.59 597,326 +0.55(+1.16%)
Aug 29, 2019 47.52 47.88 46.87 47.04 875,074 -0.21(-0.45%)
Aug 28, 2019 46.82 47.48 46.26 47.26 649,925 +0.26(+0.55%)
Aug 27, 2019 47.50 47.71 46.93 47.00 801,179 -0.01(-0.02%)
Aug 26, 2019 45.67 47.07 45.67 47.01 1,920,973 +1.75(+3.86%)
Aug 23, 2019 45.44 46.20 45.05 45.26 1,581,443 -0.22(-0.49%)
Aug 22, 2019 45.64 45.87 44.98 45.48 872,953 -0.27(-0.59%)
Aug 21, 2019 46.46 46.74 45.62 45.75 1,228,185 -0.54(-1.16%)
Aug 20, 2019 47.54 47.58 45.89 46.29 1,179,221 -1.33(-2.80%)
Aug 19, 2019 47.89 48.09 47.23 47.62 672,586 +0.06(+0.14%)
Aug 16, 2019 46.39 48.04 46.39 47.55 923,455 +1.24(+2.68%)
Aug 15, 2019 47.26 47.26 46.03 46.31 974,299 -0.65(-1.38%)
Aug 14, 2019 48.61 48.73 46.94 46.96 1,071,354 -2.13(-4.33%)
Aug 13, 2019 49.86 50.68 48.92 49.09 994,116 -0.50(-1.01%)
Aug 12, 2019 50.18 50.68 49.21 49.59 669,260 -0.77(-1.52%)
Aug 09, 2019 50.19 51.09 50.15 50.35 756,714 +0.04(+0.07%)
Aug 08, 2019 49.65 50.41 49.29 50.32 817,174 +1.07(+2.18%)
Aug 07, 2019 50.20 50.56 48.77 49.24 1,172,774 -1.29(-2.56%)
Aug 06, 2019 51.37 51.48 50.47 50.54 966,651 -0.81(-1.58%)
Aug 05, 2019 52.37 52.59 50.71 51.35 1,330,300 -1.27(-2.41%)
Aug 02, 2019 51.42 52.83 51.36 52.62 1,160,806 +1.17(+2.26%)
Aug 01, 2019 50.83 51.56 50.60 51.46 916,948 +0.38(+0.74%)
Jul 31, 2019 51.89 52.02 50.71 51.08 1,169,795 -0.90(-1.73%)
Jul 30, 2019 54.32 55.90 51.55 51.97 2,301,689 -0.39(-0.74%)
Jul 29, 2019 51.95 52.62 51.51 52.36 1,986,588 +0.67(+1.29%)
Jul 26, 2019 51.29 52.07 50.82 51.70 1,404,322 +1.36(+2.70%)
Jul 25, 2019 50.37 50.68 49.85 50.34 1,039,823 +0.17(+0.33%)
Jul 24, 2019 50.37 50.84 49.96 50.17 818,532 -0.26(-0.51%)
Jul 23, 2019 50.56 50.86 50.10 50.43 1,302,319 +0.06(+0.11%)
Jul 22, 2019 49.87 50.42 49.72 50.37 839,063 +0.41(+0.81%)
Jul 19, 2019 50.23 50.48 49.92 49.97 686,427 -0.33(-0.66%)
Jul 18, 2019 50.17 50.51 49.72 50.30 581,212 +0.12(+0.24%)
Jul 17, 2019 49.17 50.51 48.91 50.18 1,194,350 +0.95(+1.93%)
Jul 16, 2019 48.91 49.70 48.62 49.23 1,739,544 +0.31(+0.64%)
Jul 15, 2019 49.27 49.61 48.85 48.91 1,083,505 -0.60(-1.21%)
Jul 12, 2019 49.16 49.77 49.11 49.51 693,997 +0.45(+0.92%)
Jul 11, 2019 49.38 49.38 48.62 49.06 566,368 -0.27(-0.54%)
Jul 10, 2019 49.89 49.94 48.55 49.33 508,519 -0.58(-1.17%)
Jul 09, 2019 49.83 50.07 49.40 49.91 357,164 +1.36(+2.80%)
Jul 08, 2019 50.35 50.71 48.55 48.55 604,163 -1.90(-3.76%)
Jul 05, 2019 49.46 50.64 49.33 50.45 663,827 +0.73(+1.47%)
Jul 03, 2019 48.67 49.74 48.54 49.72 675,398 +1.09(+2.24%)
Jul 02, 2019 49.06 49.19 48.41 48.63 1,269,616 -0.51(-1.04%)
Jul 01, 2019 49.77 50.18 48.66 49.13 844,066 -0.50(-1.01%)
Jun 28, 2019 50.21 50.29 49.28 49.63 1,605,233 -0.69(-1.38%)
Jun 27, 2019 49.24 50.35 49.16 50.33 807,973 +1.27(+2.58%)
Jun 26, 2019 49.11 49.28 48.58 49.06 1,010,205 -0.05(-0.09%)
Jun 25, 2019 48.57 49.40 48.20 49.11 1,011,409 +0.76(+1.57%)
Jun 24, 2019 48.70 49.10 48.15 48.35 747,606 -0.09(-0.19%)
Jun 21, 2019 48.79 49.42 47.65 48.44 1,688,387 -0.58(-1.19%)
Jun 20, 2019 48.42 49.23 47.40 49.02 1,191,502 +0.48(+0.99%)
Jun 19, 2019 49.28 49.52 48.03 48.54 1,566,877 -0.79(-1.59%)
Jun 18, 2019 49.69 50.44 49.25 49.33 655,708 -0.12(-0.24%)
Jun 17, 2019 50.11 50.29 49.25 49.45 1,476,554 -0.66(-1.31%)
Jun 14, 2019 50.15 50.98 50.10 50.10 702,647 +0.06(+0.11%)
Jun 13, 2019 49.75 50.36 49.61 50.05 922,976 +0.31(+0.61%)
Jun 12, 2019 50.25 50.67 49.43 49.74 1,155,710 -0.50(-0.99%)
Jun 11, 2019 51.22 51.50 50.10 50.24 865,194 -0.67(-1.31%)
Jun 10, 2019 51.22 51.83 50.55 50.91 882,129 -0.12(-0.23%)
Jun 07, 2019 51.53 52.09 50.92 51.03 781,386 -0.29(-0.56%)
Jun 06, 2019 50.29 51.65 50.20 51.31 815,175 +1.11(+2.22%)
Jun 05, 2019 51.46 51.53 49.99 50.20 1,000,342 -1.18(-2.29%)
Jun 04, 2019 50.91 52.17 50.80 51.38 1,522,586 +1.71(+3.44%)
Jun 03, 2019 47.21 49.67 47.14 49.67 2,005,297 +2.52(+5.35%)
May 31, 2019 47.82 47.82 46.76 47.15 1,315,756 -0.99(-2.06%)
May 30, 2019 48.01 48.69 47.75 48.14 898,370 +0.29(+0.60%)
May 29, 2019 48.77 48.87 47.59 47.86 968,632 -1.11(-2.27%)
May 28, 2019 49.17 49.76 48.86 48.97 907,621 -0.03(-0.06%)
May 24, 2019 49.00 49.57 48.86 49.00 841,292 +0.23(+0.47%)
May 23, 2019 49.44 49.47 47.19 48.77 1,642,175 -1.89(-3.72%)
May 22, 2019 51.51 51.51 50.02 50.65 772,583 -0.94(-1.82%)
May 21, 2019 51.49 52.43 51.42 51.59 860,052 +0.10(+0.20%)
May 20, 2019 50.05 51.69 50.05 51.49 1,296,822 +1.21(+2.41%)
May 17, 2019 48.94 50.71 48.85 50.27 1,464,814 +1.74(+3.58%)
May 16, 2019 49.62 49.90 48.33 48.54 1,296,939 -0.97(-1.95%)
May 15, 2019 50.04 50.39 49.45 49.50 883,747 -0.83(-1.64%)
May 14, 2019 50.51 50.93 50.13 50.33 674,987 -0.22(-0.44%)
May 13, 2019 51.15 51.47 50.25 50.55 1,563,277 +0.05(+0.09%)
May 10, 2019 50.21 50.71 49.90 50.50 710,825 +0.23(+0.46%)
May 09, 2019 49.62 50.50 49.36 50.27 766,605 +0.22(+0.44%)
May 08, 2019 50.76 51.19 49.95 50.05 880,420 -0.85(-1.66%)
May 07, 2019 50.61 51.49 50.61 50.90 1,230,602 +0.40(+0.78%)
May 06, 2019 49.78 51.17 49.67 50.50 1,331,876 +0.17(+0.35%)
May 03, 2019 49.02 50.41 48.86 50.33 1,350,438 +1.46(+2.99%)
May 02, 2019 48.44 49.52 48.38 48.87 1,726,669 +0.69(+1.43%)
May 01, 2019 49.70 49.94 48.07 48.18 2,825,995 -1.50(-3.02%)
Apr 30, 2019 50.60 51.51 49.21 49.68 5,675,180 -6.51(-11.59%)
Apr 29, 2019 55.71 56.34 55.49 56.19 2,591,774 +0.42(+0.76%)
Apr 26, 2019 55.63 56.40 55.49 55.77 2,254,789 -0.11(-0.20%)
Apr 25, 2019 55.62 56.13 54.98 55.88 1,422,836 +0.52(+0.93%)
Apr 24, 2019 55.19 56.33 55.19 55.36 870,142 +0.44(+0.80%)
Apr 23, 2019 55.60 55.98 54.85 54.92 1,090,084 -0.48(-0.86%)
Apr 22, 2019 55.21 55.50 54.74 55.40 760,080 +0.35(+0.63%)
Apr 18, 2019 54.43 55.09 54.40 55.05 761,055 +0.65(+1.20%)
Apr 17, 2019 55.63 55.77 54.36 54.40 980,427 -1.20(-2.15%)
Apr 16, 2019 56.52 56.83 55.04 55.59 947,512 -0.65(-1.16%)
Apr 15, 2019 57.29 57.53 56.23 56.24 817,632 -1.15(-2.00%)
Apr 12, 2019 56.35 57.40 56.17 57.39 1,073,631 +1.33(+2.38%)
Apr 11, 2019 56.54 56.57 55.76 56.06 735,863 -0.38(-0.67%)
Apr 10, 2019 56.53 57.15 56.25 56.44 671,619 +0.15(+0.26%)
Apr 09, 2019 57.05 57.17 56.19 56.29 429,563 -0.95(-1.66%)
Apr 08, 2019 57.53 57.73 56.96 57.24 428,465 -0.56(-0.97%)
Apr 05, 2019 56.92 57.90 56.62 57.80 595,036 +0.84(+1.47%)
Apr 04, 2019 57.12 57.13 56.36 56.96 683,216 -0.17(-0.29%)
Apr 03, 2019 57.61 57.80 56.82 57.13 856,558 -0.17(-0.30%)
Apr 02, 2019 57.45 57.71 56.59 57.30 756,061 -0.07(-0.13%)
Apr 01, 2019 57.48 58.20 57.15 57.38 896,955 +0.17(+0.31%)
Mar 29, 2019 57.02 57.45 56.62 57.20 1,119,077 +0.33(+0.58%)
Mar 28, 2019 56.48 57.11 56.14 56.87 429,256 +0.52(+0.93%)
Mar 27, 2019 56.42 56.76 56.01 56.35 703,073 -0.09(-0.16%)
Mar 26, 2019 56.11 56.91 55.79 56.44 519,323 +0.29(+0.52%)
Mar 25, 2019 55.61 56.43 55.23 56.14 708,107 +0.40(+0.73%)
Mar 22, 2019 55.79 56.29 55.53 55.74 654,290 -0.36(-0.64%)
Mar 21, 2019 55.21 56.68 55.21 56.10 588,080 +0.86(+1.55%)
Mar 20, 2019 56.01 56.42 54.71 55.24 756,801 -0.38(-0.68%)
Mar 19, 2019 56.04 56.45 55.24 55.62 829,917 -0.31(-0.56%)
Mar 18, 2019 55.07 56.17 54.86 55.93 1,008,501 +1.01(+1.84%)
Mar 15, 2019 54.38 55.49 54.11 54.92 1,620,939 +0.52(+0.95%)
Mar 14, 2019 54.95 55.15 54.23 54.40 1,291,194 -0.53(-0.97%)
Mar 13, 2019 55.17 55.40 54.80 54.94 738,282 -0.02(-0.03%)
Mar 12, 2019 54.75 55.36 54.75 54.96 814,894 +0.31(+0.57%)
Mar 11, 2019 54.81 55.31 54.31 54.64 1,052,280 -0.09(-0.17%)
Mar 08, 2019 55.22 55.52 54.56 54.74 680,759 -0.58(-1.04%)
Mar 07, 2019 55.51 55.51 54.73 55.31 682,884 -0.42(-0.76%)
Mar 06, 2019 56.89 57.06 55.59 55.73 705,370 -1.02(-1.79%)
Mar 05, 2019 56.92 57.00 56.51 56.75 866,335 -0.13(-0.23%)
Mar 04, 2019 57.81 58.20 56.71 56.88 619,304 -0.85(-1.47%)
Mar 01, 2019 58.28 58.28 57.34 57.73 803,471 -0.21(-0.36%)
Feb 28, 2019 57.68 58.42 57.31 57.94 998,209 +0.18(+0.32%)
Feb 27, 2019 57.87 58.93 57.44 57.76 1,182,270 -0.42(-0.72%)
Feb 26, 2019 57.22 58.25 56.64 58.18 1,283,724 +0.96(+1.68%)
Feb 25, 2019 57.54 57.61 56.68 57.22 1,353,057 -0.12(-0.21%)
Feb 22, 2019 58.08 58.33 56.74 57.33 1,194,552 -0.84(-1.45%)
Feb 21, 2019 57.25 59.48 57.25 58.18 1,271,820 +0.74(+1.29%)
Feb 20, 2019 60.05 61.03 57.17 57.44 2,449,402 -2.56(-4.27%)
Feb 19, 2019 59.62 60.11 59.23 60.00 1,643,445 -0.02(-0.03%)
Feb 15, 2019 60.04 60.67 59.73 60.02 1,027,695 +0.05(+0.08%)
Feb 14, 2019 58.66 60.17 57.92 59.97 926,801 +0.84(+1.42%)
Feb 13, 2019 59.32 59.43 58.52 59.13 579,984 +0.16(+0.26%)
Feb 12, 2019 58.65 59.71 58.56 58.97 624,502 +0.40(+0.69%)
Feb 11, 2019 57.55 58.75 57.55 58.57 962,441 +1.02(+1.78%)
Feb 08, 2019 57.79 58.25 57.44 57.54 527,124 -0.41(-0.71%)
Feb 07, 2019 57.61 58.68 57.54 57.96 690,089 +0.07(+0.13%)
Feb 06, 2019 57.43 58.01 57.19 57.88 646,262 +0.51(+0.89%)
Feb 05, 2019 56.68 57.68 56.56 57.37 794,678 +0.82(+1.46%)
Feb 04, 2019 55.67 56.63 55.38 56.55 734,259 +0.92(+1.66%)
Feb 01, 2019 55.63 56.07 55.39 55.62 908,917 -0.05(-0.10%)
Jan 31, 2019 56.62 56.65 55.42 55.68 1,067,298 -0.81(-1.44%)
Jan 30, 2019 56.86 57.42 55.77 56.49 821,654 -0.30(-0.53%)
Jan 29, 2019 57.83 57.83 55.42 56.79 1,129,659 -1.02(-1.77%)
Jan 28, 2019 57.26 58.37 56.95 57.82 930,018 +0.37(+0.64%)
Jan 25, 2019 59.52 59.55 56.95 57.45 1,182,970 -1.52(-2.58%)
Jan 24, 2019 59.64 59.88 58.82 58.97 718,643 -0.53(-0.89%)
Jan 23, 2019 59.57 60.62 59.17 59.50 756,540 -0.90(-1.48%)
Jan 22, 2019 61.17 61.93 60.20 60.40 637,192 -0.92(-1.49%)
Jan 18, 2019 61.20 61.49 60.84 61.32 765,116 +0.55(+0.90%)
Jan 17, 2019 60.19 61.21 59.78 60.77 742,637 +0.64(+1.07%)
Jan 16, 2019 60.40 60.97 59.68 60.13 915,094 -0.44(-0.73%)
Jan 15, 2019 60.50 60.88 59.86 60.56 770,284 +0.14(+0.23%)
Jan 14, 2019 61.11 61.57 60.34 60.43 1,389,565 -0.87(-1.42%)
Jan 11, 2019 59.96 61.41 59.71 61.30 1,440,194 +2.43(+4.12%)
Jan 10, 2019 57.67 59.12 57.38 58.87 642,017 +1.13(+1.95%)
Jan 09, 2019 58.71 58.83 57.27 57.75 845,494 -0.99(-1.68%)
Jan 08, 2019 56.37 58.93 56.37 58.73 1,014,693 +2.12(+3.75%)
Jan 07, 2019 54.77 56.92 54.42 56.61 758,298 +1.87(+3.41%)
Jan 04, 2019 53.76 55.26 53.70 54.74 550,945 +1.59(+3.00%)
Jan 03, 2019 53.66 54.20 52.99 53.15 555,506 -1.13(-2.09%)
Jan 02, 2019 53.86 54.34 52.90 54.29 698,941 -0.35(-0.64%)
Dec 31, 2018 54.34 54.77 53.91 54.63 683,928 +0.41(+0.76%)
Dec 28, 2018 53.81 54.89 53.59 54.22 546,246 +0.48(+0.89%)
Dec 27, 2018 53.55 54.51 52.22 53.75 533,881 -0.26(-0.47%)
Dec 26, 2018 52.39 54.14 52.11 54.00 656,120 +2.01(+3.87%)
Dec 24, 2018 52.60 52.88 51.55 51.99 348,575 -0.87(-1.64%)
Dec 21, 2018 54.71 56.23 52.75 52.86 1,607,160 -1.94(-3.54%)
Dec 20, 2018 55.26 55.44 54.18 54.80 722,638 -0.54(-0.98%)
Dec 19, 2018 57.11 57.49 54.98 55.34 624,183 -1.46(-2.58%)
Dec 18, 2018 56.36 58.22 55.75 56.80 782,202 +1.11(+1.99%)
Dec 17, 2018 56.53 56.53 55.06 55.70 914,358 -0.88(-1.56%)
Dec 14, 2018 56.95 57.42 56.45 56.58 439,977 -0.71(-1.24%)
Dec 13, 2018 57.69 58.18 57.15 57.29 428,666 -0.23(-0.40%)
Dec 12, 2018 56.83 57.87 56.05 57.52 443,796 +1.18(+2.10%)
Dec 11, 2018 58.67 58.67 55.92 56.33 861,762 -1.84(-3.16%)
Dec 10, 2018 57.66 58.46 57.32 58.18 618,236 +0.29(+0.50%)
Dec 07, 2018 58.74 59.87 57.72 57.88 803,809 -1.29(-2.17%)
Dec 06, 2018 58.71 59.25 57.47 59.17 818,170 +0.14(+0.23%)
Dec 04, 2018 60.43 61.03 59.01 59.03 885,440 -1.38(-2.28%)
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.