Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

191.12 -2.83 (-1.46%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 50.23 51.13 48.85 49.32 5,716,592 -6.46(-11.59%)
Apr 29, 2019 55.31 55.93 55.09 55.78 2,610,686 +0.42(+0.76%)
Apr 26, 2019 55.23 55.99 55.09 55.36 2,271,243 -0.11(-0.20%)
Apr 25, 2019 55.22 55.73 54.58 55.47 1,433,219 +0.51(+0.93%)
Apr 24, 2019 54.79 55.92 54.79 54.96 876,492 +0.44(+0.80%)
Apr 23, 2019 55.20 55.57 54.45 54.52 1,098,039 -0.47(-0.86%)
Apr 22, 2019 54.81 55.10 54.35 55.00 765,626 +0.35(+0.63%)
Apr 18, 2019 54.04 54.69 54.00 54.65 766,608 +0.65(+1.20%)
Apr 17, 2019 55.23 55.36 53.96 54.00 987,581 -1.19(-2.15%)
Apr 16, 2019 56.11 56.42 54.64 55.19 954,426 -0.65(-1.16%)
Apr 15, 2019 56.88 57.12 55.82 55.84 823,598 -1.14(-2.00%)
Apr 12, 2019 55.95 56.99 55.76 56.98 1,081,466 +1.32(+2.38%)
Apr 11, 2019 56.13 56.16 55.35 55.65 741,233 -0.37(-0.67%)
Apr 10, 2019 56.12 56.73 55.85 56.03 676,520 +0.15(+0.26%)
Apr 09, 2019 56.64 56.76 55.78 55.88 432,698 -0.94(-1.66%)
Apr 08, 2019 57.12 57.31 56.55 56.82 431,592 -0.56(-0.97%)
Apr 05, 2019 56.51 57.48 56.21 57.38 599,378 +0.83(+1.47%)
Apr 04, 2019 56.70 56.71 55.95 56.55 688,202 -0.16(-0.29%)
Apr 03, 2019 57.20 57.38 56.41 56.71 862,808 -0.17(-0.30%)
Apr 02, 2019 57.03 57.29 56.18 56.89 761,578 -0.07(-0.13%)
Apr 01, 2019 57.06 57.78 56.73 56.96 903,501 +0.17(+0.31%)
Mar 29, 2019 56.60 57.03 56.21 56.79 1,127,243 +0.33(+0.58%)
Mar 28, 2019 56.07 56.70 55.74 56.46 432,389 +0.52(+0.93%)
Mar 27, 2019 56.01 56.35 55.60 55.94 708,204 -0.09(-0.16%)
Mar 26, 2019 55.70 56.49 55.38 56.03 523,113 +0.29(+0.52%)
Mar 25, 2019 55.21 56.02 54.83 55.74 713,274 +0.40(+0.73%)
Mar 22, 2019 55.39 55.88 55.12 55.33 659,064 -0.36(-0.64%)
Mar 21, 2019 54.81 56.27 54.81 55.69 592,371 +0.85(+1.55%)
Mar 20, 2019 55.61 56.01 54.31 54.84 762,323 -0.37(-0.68%)
Mar 19, 2019 55.64 56.04 54.84 55.22 835,973 -0.31(-0.56%)
Mar 18, 2019 54.67 55.76 54.46 55.53 1,015,860 +1.00(+1.84%)
Mar 15, 2019 53.98 55.09 53.72 54.52 1,632,767 +0.51(+0.95%)
Mar 14, 2019 54.55 54.75 53.84 54.01 1,300,616 -0.53(-0.97%)
Mar 13, 2019 54.77 55.00 54.40 54.54 743,669 -0.02(-0.03%)
Mar 12, 2019 54.36 54.96 54.36 54.56 820,840 +0.31(+0.57%)
Mar 11, 2019 54.41 54.91 53.91 54.25 1,059,959 -0.09(-0.17%)
Mar 08, 2019 54.82 55.12 54.17 54.34 685,727 -0.57(-1.04%)
Mar 07, 2019 55.11 55.11 54.33 54.91 687,868 -0.42(-0.76%)
Mar 06, 2019 56.47 56.65 55.18 55.33 710,517 -1.01(-1.79%)
Mar 05, 2019 56.51 56.58 56.10 56.34 872,657 -0.13(-0.23%)
Mar 04, 2019 57.39 57.78 56.30 56.46 623,823 -0.84(-1.47%)
Mar 01, 2019 57.85 57.85 56.93 57.31 809,334 -0.21(-0.36%)
Feb 28, 2019 57.26 58.00 56.89 57.52 1,005,494 +0.18(+0.32%)
Feb 27, 2019 57.46 58.50 57.02 57.34 1,190,897 -0.42(-0.72%)
Feb 26, 2019 56.80 57.83 56.23 57.75 1,293,092 +0.95(+1.68%)
Feb 25, 2019 57.12 57.19 56.26 56.80 1,362,930 -0.12(-0.21%)
Feb 22, 2019 57.66 57.91 56.33 56.92 1,203,269 -0.84(-1.45%)
Feb 21, 2019 56.84 59.05 56.84 57.75 1,281,101 +0.74(+1.29%)
Feb 20, 2019 59.62 60.59 56.76 57.02 2,467,276 -2.54(-4.27%)
Feb 19, 2019 59.19 59.67 58.80 59.56 1,655,437 -0.02(-0.03%)
Feb 15, 2019 59.61 60.23 59.30 59.58 1,035,194 +0.05(+0.08%)
Feb 14, 2019 58.24 59.74 57.50 59.54 933,564 +0.84(+1.42%)
Feb 13, 2019 58.89 59.00 58.10 58.70 584,216 +0.15(+0.26%)
Feb 12, 2019 58.23 59.28 58.14 58.55 629,059 +0.40(+0.69%)
Feb 11, 2019 57.14 58.33 57.14 58.15 969,464 +1.02(+1.78%)
Feb 08, 2019 57.37 57.83 57.03 57.13 530,970 -0.41(-0.71%)
Feb 07, 2019 57.19 58.25 57.13 57.54 695,124 +0.07(+0.13%)
Feb 06, 2019 57.01 57.59 56.77 57.46 650,978 +0.51(+0.89%)
Feb 05, 2019 56.26 57.26 56.15 56.96 800,477 +0.82(+1.46%)
Feb 04, 2019 55.27 56.22 54.97 56.14 739,617 +0.92(+1.66%)
Feb 01, 2019 55.23 55.67 54.99 55.22 915,550 -0.05(-0.10%)
Jan 31, 2019 56.21 56.24 55.02 55.27 1,075,087 -0.81(-1.44%)
Jan 30, 2019 56.45 57.00 55.37 56.08 827,650 -0.30(-0.53%)
Jan 29, 2019 57.41 57.41 55.02 56.38 1,137,903 -1.02(-1.77%)
Jan 28, 2019 56.85 57.95 56.54 57.40 936,804 +0.36(+0.64%)
Jan 25, 2019 59.09 59.12 56.54 57.04 1,191,602 -1.51(-2.58%)
Jan 24, 2019 59.21 59.44 58.39 58.55 723,887 -0.53(-0.89%)
Jan 23, 2019 59.14 60.18 58.75 59.07 762,060 -0.89(-1.48%)
Jan 22, 2019 60.73 61.48 59.76 59.96 641,841 -0.91(-1.49%)
Jan 18, 2019 60.75 61.04 60.40 60.87 770,700 +0.55(+0.90%)
Jan 17, 2019 59.75 60.76 59.34 60.33 748,056 +0.64(+1.07%)
Jan 16, 2019 59.96 60.53 59.24 59.69 921,772 -0.44(-0.73%)
Jan 15, 2019 60.06 60.44 59.43 60.13 775,905 +0.14(+0.23%)
Jan 14, 2019 60.67 61.13 59.90 59.99 1,399,705 -0.86(-1.42%)
Jan 11, 2019 59.53 60.96 59.28 60.85 1,450,703 +2.41(+4.12%)
Jan 10, 2019 57.26 58.69 56.96 58.45 646,702 +1.12(+1.95%)
Jan 09, 2019 58.28 58.40 56.85 57.33 851,664 -0.98(-1.68%)
Jan 08, 2019 55.97 58.50 55.97 58.31 1,022,097 +2.11(+3.75%)
Jan 07, 2019 54.38 56.51 54.02 56.20 763,831 +1.85(+3.41%)
Jan 04, 2019 53.37 54.86 53.31 54.35 554,965 +1.58(+3.00%)
Jan 03, 2019 53.27 53.81 52.60 52.77 559,560 -1.13(-2.09%)
Jan 02, 2019 53.47 53.95 52.51 53.89 704,041 -0.35(-0.64%)
Dec 31, 2018 53.95 54.38 53.52 54.24 688,919 +0.41(+0.76%)
Dec 28, 2018 53.42 54.49 53.20 53.83 550,232 +0.47(+0.89%)
Dec 27, 2018 53.17 54.11 51.84 53.36 537,777 -0.25(-0.47%)
Dec 26, 2018 52.01 53.75 51.73 53.61 660,907 +2.00(+3.87%)
Dec 24, 2018 52.22 52.49 51.18 51.61 351,118 -0.86(-1.64%)
Dec 21, 2018 54.31 55.82 52.37 52.48 1,618,888 -1.93(-3.54%)
Dec 20, 2018 54.86 55.04 53.78 54.40 727,912 -0.54(-0.98%)
Dec 19, 2018 56.69 57.07 54.59 54.94 628,738 -1.45(-2.58%)
Dec 18, 2018 55.95 57.80 55.35 56.39 787,910 +1.10(+1.99%)
Dec 17, 2018 56.12 56.12 54.66 55.29 921,030 -0.88(-1.56%)
Dec 14, 2018 56.54 57.00 56.04 56.17 443,188 -0.71(-1.24%)
Dec 13, 2018 57.27 57.76 56.74 56.88 431,794 -0.23(-0.40%)
Dec 12, 2018 56.41 57.45 55.65 57.10 447,035 +1.18(+2.10%)
Dec 11, 2018 58.24 58.24 55.52 55.93 868,050 -1.83(-3.16%)
Dec 10, 2018 57.25 58.03 56.90 57.75 622,747 +0.29(+0.50%)
Dec 07, 2018 58.31 59.44 57.30 57.46 809,674 -1.28(-2.17%)
Dec 06, 2018 58.29 58.82 57.06 58.74 824,140 +0.14(+0.23%)
Dec 04, 2018 59.99 60.59 58.59 58.60 891,902 -1.37(-2.28%)
Dec 03, 2018 60.16 60.45 57.87 59.97 772,497 +0.23(+0.38%)
Nov 30, 2018 60.21 60.52 59.14 59.74 595,154 -0.25(-0.42%)
Nov 29, 2018 60.66 61.35 59.35 60.00 513,153 -0.66(-1.09%)
Nov 28, 2018 58.78 60.69 58.46 60.66 685,088 +2.09(+3.57%)
Nov 27, 2018 57.49 59.27 57.46 58.57 714,714 +1.18(+2.05%)
Nov 26, 2018 58.98 58.98 57.36 57.39 644,747 -0.95(-1.63%)
Nov 23, 2018 57.68 58.87 57.29 58.34 207,668 +0.27(+0.47%)
Nov 21, 2018 58.07 58.07 58.07 0 +0.31(+0.53%)
Nov 20, 2018 57.85 58.93 57.52 57.76 649,711 -0.32(-0.55%)
Nov 19, 2018 57.13 58.11 56.71 58.08 732,290 +0.94(+1.65%)
Nov 16, 2018 58.31 58.55 57.00 57.14 1,016,458 -1.49(-2.55%)
Nov 15, 2018 58.68 59.02 57.78 58.63 441,934 -0.44(-0.75%)
Nov 14, 2018 58.60 59.28 58.30 59.07 595,956 +0.74(+1.27%)
Nov 13, 2018 59.50 59.69 58.14 58.33 501,652 -1.12(-1.89%)
Nov 12, 2018 58.91 60.03 58.48 59.45 815,963 +0.48(+0.81%)
Nov 09, 2018 58.05 59.40 57.47 58.98 617,810 +0.83(+1.43%)
Nov 08, 2018 58.39 59.13 58.05 58.14 527,227 -0.27(-0.46%)
Nov 07, 2018 57.81 58.60 57.20 58.41 568,110 +0.61(+1.05%)
Nov 06, 2018 56.10 57.93 56.02 57.81 676,090 +1.81(+3.23%)
Nov 05, 2018 56.22 56.89 55.95 56.00 737,460 -0.19(-0.34%)
Nov 02, 2018 55.95 56.61 54.89 56.19 932,905 +0.59(+1.06%)
Nov 01, 2018 55.10 56.75 54.55 55.60 1,218,531 +0.90(+1.64%)
Oct 31, 2018 56.58 57.14 54.61 54.70 2,550,416 -1.85(-3.28%)
Oct 30, 2018 55.19 56.99 52.71 56.56 4,409,362 -3.89(-6.44%)
Oct 29, 2018 61.62 62.43 59.40 60.45 1,548,056 -0.28(-0.46%)
Oct 26, 2018 60.57 61.16 59.81 60.73 1,048,841 -0.51(-0.83%)
Oct 25, 2018 60.22 61.53 59.63 61.24 660,030 +1.74(+2.92%)
Oct 24, 2018 60.52 60.54 59.44 59.50 758,958 -0.88(-1.45%)
Oct 23, 2018 61.07 61.46 60.22 60.38 780,959 -0.91(-1.49%)
Oct 22, 2018 60.23 61.50 59.90 61.29 530,584 +1.43(+2.39%)
Oct 19, 2018 60.65 61.38 59.36 59.86 870,350 -1.22(-2.00%)
Oct 18, 2018 62.49 63.10 60.93 61.08 889,461 -1.40(-2.24%)
Oct 17, 2018 62.13 63.07 61.22 62.49 792,501 +0.13(+0.20%)
Oct 16, 2018 60.43 62.53 60.42 62.36 751,977 +2.18(+3.62%)
Oct 15, 2018 59.58 60.64 58.96 60.18 687,100 +0.71(+1.19%)
Oct 12, 2018 59.64 60.12 58.99 59.47 953,130 +0.79(+1.34%)
Oct 11, 2018 59.72 60.34 58.68 58.69 644,408 -1.21(-2.02%)
Oct 10, 2018 61.12 61.36 59.76 59.90 730,962 -1.20(-1.97%)
Oct 09, 2018 60.59 61.99 60.59 61.10 861,227 +0.56(+0.93%)
Oct 08, 2018 60.14 60.93 59.93 60.54 517,112 +0.47(+0.78%)
Oct 05, 2018 59.72 60.56 59.49 60.07 713,742 +0.33(+0.56%)
Oct 04, 2018 59.37 59.74 58.55 59.74 775,444 +0.38(+0.64%)
Oct 03, 2018 59.59 60.69 59.21 59.36 884,059 -0.77(-1.28%)
Oct 02, 2018 61.28 61.41 60.01 60.12 643,177 -1.15(-1.88%)
Oct 01, 2018 62.76 63.53 61.03 61.27 1,017,978 -1.42(-2.27%)
Sep 28, 2018 62.44 62.97 62.35 62.69 811,995 +0.07(+0.12%)
Sep 27, 2018 62.40 63.26 62.27 62.62 386,835 +0.21(+0.33%)
Sep 26, 2018 63.89 63.89 62.32 62.41 630,255 -0.27(-0.43%)
Sep 25, 2018 62.14 62.78 61.97 62.69 693,149 +0.73(+1.18%)
Sep 24, 2018 62.02 62.05 60.05 61.95 1,410,663 -1.90(-2.98%)
Sep 21, 2018 64.43 65.13 63.61 63.85 1,332,879 -0.50(-0.77%)
Sep 20, 2018 65.40 65.96 63.85 64.35 880,007 -0.50(-0.77%)
Sep 19, 2018 65.80 66.26 64.57 64.85 522,160 -0.95(-1.44%)
Sep 18, 2018 64.90 66.30 64.69 65.80 748,876 +0.81(+1.24%)
Sep 17, 2018 65.56 65.56 64.77 64.99 565,049 -0.23(-0.35%)
Sep 14, 2018 65.52 65.92 64.87 65.22 771,324 +0.28(+0.43%)
Sep 13, 2018 64.09 65.14 64.09 64.94 623,063 -0.61(-0.92%)
Sep 12, 2018 64.84 66.02 64.69 65.54 828,643 -0.57(-0.86%)
Sep 11, 2018 66.41 67.07 66.04 66.11 685,089 -0.19(-0.29%)
Sep 10, 2018 65.91 66.84 64.72 66.30 1,183,173 -1.48(-2.18%)
Sep 07, 2018 65.56 67.85 65.19 67.78 1,158,437 +2.16(+3.30%)
Sep 06, 2018 64.28 66.21 63.92 65.62 939,529 +1.66(+2.59%)
Sep 05, 2018 63.64 64.15 62.57 63.96 862,717 +0.35(+0.55%)
Sep 04, 2018 62.15 63.73 61.37 63.61 728,853 +1.43(+2.31%)
Aug 31, 2018 62.17 62.17 62.17 0 +0.98(+1.61%)
Aug 30, 2018 60.33 61.31 60.22 61.19 403,359 +0.87(+1.44%)
Aug 29, 2018 60.34 60.78 60.13 60.33 577,343 +0.05(+0.07%)
Aug 28, 2018 60.25 60.48 59.62 60.28 447,669 +0.08(+0.13%)
Aug 27, 2018 60.33 60.92 60.03 60.20 391,755 -0.05(-0.09%)
Aug 24, 2018 60.57 60.88 60.10 60.25 578,997 -0.12(-0.19%)
Aug 23, 2018 60.49 60.72 59.81 60.37 414,119 +0.00(+0.00%)
Aug 22, 2018 60.31 60.93 60.07 60.37 480,450 -0.12(-0.19%)
Aug 21, 2018 60.30 60.81 60.10 60.49 524,167 +0.40(+0.66%)
Aug 20, 2018 59.82 60.53 59.77 60.09 346,312 +0.49(+0.82%)
Aug 17, 2018 59.48 59.73 59.08 59.60 581,436 +0.03(+0.05%)
Aug 16, 2018 59.20 60.34 59.20 59.58 869,735 +0.53(+0.90%)
Aug 15, 2018 58.26 59.40 58.13 59.05 570,454 +0.59(+1.00%)
Aug 14, 2018 57.63 58.69 57.28 58.46 636,739 +1.20(+2.09%)
Aug 13, 2018 57.13 57.67 57.01 57.26 549,541 +0.27(+0.47%)
Aug 10, 2018 57.49 57.58 56.95 56.99 468,542 -0.62(-1.08%)
Aug 09, 2018 57.82 58.18 57.53 57.61 332,968 +0.08(+0.14%)
Aug 08, 2018 57.58 57.64 56.93 57.53 503,326 +0.02(+0.03%)
Aug 07, 2018 58.58 59.50 57.43 57.51 969,163 -0.72(-1.24%)
Aug 06, 2018 57.25 58.45 57.14 58.23 715,409 +1.15(+2.02%)
Aug 03, 2018 56.76 57.40 56.56 57.08 749,114 +0.15(+0.27%)
Aug 02, 2018 56.70 57.31 56.58 56.93 738,917 -0.14(-0.24%)
Aug 01, 2018 56.56 57.26 55.63 57.06 1,358,946 +0.40(+0.70%)
Jul 31, 2018 54.55 58.38 54.46 56.66 3,637,280 -2.93(-4.92%)
Jul 30, 2018 61.46 61.54 59.41 59.60 2,147,058 -1.60(-2.61%)
Jul 27, 2018 61.21 62.50 60.83 61.19 812,104 +0.24(+0.40%)
Jul 26, 2018 62.20 60.88 60.95 611,308 -0.17(-0.28%)
Jul 25, 2018 61.37 62.44 60.66 61.12 674,022 -0.11(-0.18%)
Jul 24, 2018 63.28 63.46 60.91 61.23 917,453 -1.77(-2.81%)
Jul 23, 2018 62.94 63.26 62.26 62.99 321,907 -0.14(-0.21%)
Jul 20, 2018 63.12 63.90 62.90 63.13 794,513 -0.08(-0.13%)
Jul 19, 2018 62.35 63.38 62.25 63.21 647,422 +0.83(+1.33%)
Jul 18, 2018 60.95 63.55 60.95 62.38 792,306 +1.61(+2.64%)
Jul 17, 2018 61.07 61.43 60.60 60.78 407,857 -0.07(-0.12%)
Jul 16, 2018 61.19 61.42 60.61 60.85 539,221 -0.23(-0.37%)
Jul 13, 2018 60.76 61.07 600,096 -0.09(-0.15%)
Jul 12, 2018 61.23 60.15 61.16 570,276 +0.88(+1.47%)
Jul 11, 2018 59.90 60.53 59.75 60.28 448,622 +0.36(+0.60%)
Jul 10, 2018 60.42 60.51 59.65 59.92 430,156 -0.24(-0.40%)
Jul 09, 2018 60.51 60.51 59.75 60.16 494,652 -0.07(-0.12%)
Jul 06, 2018 60.30 60.73 59.99 60.24 545,381 +0.02(+0.03%)
Jul 05, 2018 60.23 59.43 60.22 334,727 +0.68(+1.14%)
Jul 03, 2018 59.54 59.54 59.54 0 +0.08(+0.14%)
Jul 02, 2018 58.99 59.53 57.73 59.46 664,652 +0.39(+0.66%)
Jun 29, 2018 60.83 58.76 59.07 956,264 -1.44(-2.38%)
Jun 28, 2018 59.70 60.53 58.97 60.52 895,126 +0.82(+1.37%)
Jun 27, 2018 61.51 61.53 59.66 59.69 600,069 -1.60(-2.60%)
Jun 26, 2018 60.51 61.51 59.76 61.29 650,833 +0.76(+1.25%)
Jun 25, 2018 61.42 61.46 59.84 60.53 777,143 -1.01(-1.64%)
Jun 22, 2018 61.62 62.57 61.29 61.54 1,234,428 +0.00(+0.00%)
Jun 21, 2018 60.48 62.61 60.37 61.54 977,657 +1.45(+2.42%)
Jun 20, 2018 60.72 60.75 59.63 60.09 454,511 -0.46(-0.76%)
Jun 19, 2018 58.38 60.57 58.38 60.55 738,398 +0.92(+1.54%)
Jun 18, 2018 59.49 59.69 58.50 59.63 568,364 -0.03(-0.05%)
Jun 15, 2018 59.89 58.45 59.66 859,727 +1.21(+2.07%)
Jun 14, 2018 58.65 58.68 57.77 58.45 535,585 -0.02(-0.03%)
Jun 13, 2018 58.83 59.13 58.11 58.47 681,436 -0.22(-0.37%)
Jun 12, 2018 57.69 58.77 57.42 58.68 675,748 +1.22(+2.12%)
Jun 11, 2018 57.34 57.67 57.14 57.47 457,594 +0.10(+0.17%)
Jun 08, 2018 57.08 57.52 56.79 57.37 468,445 +0.17(+0.30%)
Jun 07, 2018 57.58 57.86 56.83 57.20 877,839 -0.25(-0.44%)
Jun 06, 2018 56.62 57.48 56.33 57.45 560,896 +0.95(+1.69%)
Jun 05, 2018 56.15 56.69 55.74 56.50 372,251 +0.46(+0.82%)
Jun 04, 2018 55.75 56.20 55.43 56.04 568,243 +0.34(+0.61%)
Jun 01, 2018 56.07 56.38 55.50 55.70 692,937 +0.04(+0.06%)
May 31, 2018 56.35 56.55 55.44 55.66 526,153 -0.76(-1.35%)
May 30, 2018 55.11 56.66 55.11 56.43 902,319 +1.85(+3.39%)
May 29, 2018 54.34 55.19 53.72 54.58 698,813 +0.00(+0.00%)
May 25, 2018 54.58 54.58 54.58 0 -0.05(-0.10%)
May 24, 2018 54.07 54.81 53.94 54.63 806,952 +0.57(+1.05%)
May 23, 2018 53.47 54.09 53.31 54.06 451,080 +0.22(+0.42%)
May 22, 2018 54.57 54.69 53.79 53.84 693,726 -0.68(-1.25%)
May 21, 2018 53.60 54.92 53.21 54.52 873,768 +1.35(+2.53%)
May 18, 2018 54.33 54.44 52.88 53.17 1,330,005 -1.08(-1.99%)
May 17, 2018 53.74 54.49 53.67 54.25 793,604 +0.58(+1.09%)
May 16, 2018 53.60 54.26 53.41 53.67 774,762 +0.22(+0.40%)
May 15, 2018 53.40 53.94 53.06 53.45 778,080 -0.01(-0.02%)
May 14, 2018 55.62 56.10 53.35 53.46 1,909,467 -2.21(-3.97%)
May 11, 2018 56.29 56.56 55.43 55.67 696,677 -0.48(-0.85%)
May 10, 2018 56.36 56.88 56.08 56.15 682,309 -0.11(-0.19%)
May 09, 2018 57.17 57.29 56.25 56.25 736,853 -1.09(-1.90%)
May 08, 2018 56.98 57.38 56.67 57.34 643,596 +0.44(+0.77%)
May 07, 2018 56.99 57.21 56.60 56.90 566,001 +0.22(+0.40%)
May 04, 2018 56.00 57.02 55.14 56.68 849,707 +0.53(+0.94%)
May 03, 2018 55.85 56.55 55.70 56.15 1,131,906 +0.35(+0.63%)
May 02, 2018 56.72 56.83 54.44 55.80 1,657,604 -1.26(-2.20%)
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.