Texas Roadhouse Inc (NQ: TXRH )

85.47 USD -3.27 (-3.68%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 86.69 93.53 85.86 88.81 2,514,263 -1.08(-1.20%)
Oct 28, 2021 88.60 90.35 87.93 89.89 1,243,848 +1.41(+1.59%)
Oct 27, 2021 89.60 90.39 87.90 88.48 1,053,014 -1.19(-1.33%)
Oct 26, 2021 90.16 88.84 89.67 785,830 +0.03(+0.03%)
Oct 25, 2021 89.94 90.33 88.00 89.64 915,348 +0.03(+0.03%)
Oct 22, 2021 88.05 90.00 87.10 89.61 1,181,042 +1.09(+1.23%)
Oct 21, 2021 88.73 90.00 87.70 88.52 779,030 -0.02(-0.02%)
Oct 20, 2021 87.29 91.06 85.81 88.54 1,497,009 -1.28(-1.43%)
Oct 19, 2021 91.54 91.95 89.73 89.82 535,740 -1.34(-1.47%)
Oct 18, 2021 88.31 91.16 88.31 91.16 903,138 +2.02(+2.27%)
Oct 15, 2021 91.48 92.05 88.91 89.14 583,184 -0.86(-0.96%)
Oct 14, 2021 89.54 90.99 88.93 90.00 617,647 +1.18(+1.33%)
Oct 13, 2021 91.64 91.88 87.92 88.82 1,171,234 -2.84(-3.10%)
Oct 12, 2021 91.97 92.90 91.01 91.66 577,247 -0.17(-0.19%)
Oct 11, 2021 92.73 94.50 91.70 91.83 395,377 -0.94(-1.01%)
Oct 08, 2021 92.85 93.51 92.07 92.77 410,361 -0.35(-0.38%)
Oct 07, 2021 92.79 94.04 92.79 93.12 636,819 +0.92(+1.00%)
Oct 06, 2021 94.09 94.51 91.21 92.20 1,293,171 -2.30(-2.43%)
Oct 05, 2021 94.22 96.41 93.67 94.50 892,949 +0.42(+0.45%)
Oct 04, 2021 94.68 95.57 93.52 94.08 573,280 -1.10(-1.16%)
Oct 01, 2021 92.30 95.77 92.06 95.18 672,187 +3.85(+4.22%)
Sep 30, 2021 92.99 92.99 90.52 91.33 597,993 -0.91(-0.99%)
Sep 29, 2021 93.79 93.99 92.10 92.24 433,237 -1.08(-1.16%)
Sep 28, 2021 95.34 95.99 93.02 93.32 641,982 -2.20(-2.30%)
Sep 27, 2021 94.97 97.43 94.92 95.52 559,645 +0.80(+0.84%)
Sep 24, 2021 93.44 95.08 93.42 94.72 629,815 +1.48(+1.59%)
Sep 23, 2021 92.15 94.70 92.15 93.24 929,237 +2.27(+2.50%)
Sep 22, 2021 89.75 91.63 89.27 90.97 557,150 +1.72(+1.93%)
Sep 21, 2021 91.56 92.24 88.68 89.25 657,722 -2.23(-2.44%)
Sep 20, 2021 89.80 91.75 89.34 91.48 830,559 +0.12(+0.13%)
Sep 17, 2021 91.70 92.74 91.08 91.36 1,290,597 -0.26(-0.28%)
Sep 16, 2021 90.76 92.47 90.76 91.62 503,093 +1.18(+1.30%)
Sep 15, 2021 90.54 91.72 89.86 90.44 951,649 -0.55(-0.60%)
Sep 14, 2021 92.71 92.71 90.69 90.99 824,109 -1.18(-1.28%)
Sep 13, 2021 92.73 92.73 90.68 92.17 602,478 +0.23(+0.25%)
Sep 10, 2021 93.91 94.07 91.65 91.94 435,056 -1.24(-1.33%)
Sep 09, 2021 92.89 93.88 92.41 93.18 377,140 +0.03(+0.03%)
Sep 08, 2021 93.86 94.19 92.72 93.15 430,211 -0.58(-0.62%)
Sep 07, 2021 93.14 94.35 92.74 93.73 649,026 +0.11(+0.12%)
Sep 03, 2021 94.47 94.75 93.07 93.62 750,103 -1.37(-1.44%)
Sep 02, 2021 96.11 96.20 94.58 94.99 381,956 -0.64(-0.67%)
Sep 01, 2021 95.50 95.97 94.60 95.63 554,536 +0.63(+0.66%)
Aug 31, 2021 93.88 95.10 92.40 95.00 1,171,404 +1.45(+1.55%)
Aug 30, 2021 95.20 95.45 93.03 93.55 746,672 -1.96(-2.05%)
Aug 27, 2021 92.99 95.75 92.86 95.51 590,281 +3.00(+3.24%)
Aug 26, 2021 92.25 92.83 91.31 92.51 484,021 +0.10(+0.11%)
Aug 25, 2021 90.96 92.86 90.53 92.41 787,371 +0.77(+0.84%)
Aug 24, 2021 91.28 92.20 90.57 91.64 604,777 +1.07(+1.18%)
Aug 23, 2021 90.75 92.36 90.07 90.57 666,524 +0.32(+0.35%)
Aug 20, 2021 89.57 90.76 88.78 90.25 456,425 +0.58(+0.65%)
Aug 19, 2021 89.14 90.48 87.96 89.67 1,516,166 -0.83(-0.92%)
Aug 18, 2021 89.91 91.26 88.75 90.50 675,535 +0.43(+0.48%)
Aug 17, 2021 88.57 90.72 88.57 90.07 1,281,294 +0.60(+0.67%)
Aug 16, 2021 88.37 89.98 87.95 89.47 467,073 +0.51(+0.57%)
Aug 13, 2021 90.49 90.49 88.78 88.96 655,109 -1.55(-1.71%)
Aug 12, 2021 90.76 91.22 89.23 90.51 618,504 -0.73(-0.80%)
Aug 11, 2021 90.56 91.58 89.73 91.24 574,991 +0.71(+0.78%)
Aug 10, 2021 89.48 90.60 89.13 90.53 576,978 +1.01(+1.13%)
Aug 09, 2021 91.00 91.25 88.18 89.52 844,316 -2.19(-2.39%)
Aug 06, 2021 91.49 92.50 90.47 91.71 973,585 +0.60(+0.66%)
Aug 05, 2021 89.33 91.86 89.28 91.11 701,642 +2.09(+2.35%)
Aug 04, 2021 87.92 89.46 87.31 89.02 625,632 +0.27(+0.30%)
Aug 03, 2021 92.42 92.42 87.31 88.75 1,587,928 -3.44(-3.73%)
Aug 02, 2021 92.45 94.26 90.76 92.19 1,425,652 +0.02(+0.02%)
Jul 30, 2021 93.70 94.55 91.51 92.17 2,501,409 -6.46(-6.55%)
Jul 29, 2021 99.27 100.86 98.60 98.63 1,079,396 -0.18(-0.18%)
Jul 28, 2021 101.72 102.10 97.95 98.81 766,643 -3.28(-3.21%)
Jul 27, 2021 101.79 102.17 99.38 102.09 862,788 +0.34(+0.33%)
Jul 26, 2021 98.60 102.20 98.11 101.75 1,085,642 +3.65(+3.72%)
Jul 23, 2021 97.31 98.52 96.22 98.10 906,850 +1.67(+1.73%)
Jul 22, 2021 95.93 96.93 95.08 96.43 923,508 +0.28(+0.29%)
Jul 21, 2021 95.19 98.27 94.44 96.15 870,296 +1.56(+1.65%)
Jul 20, 2021 89.74 94.89 89.09 94.59 829,940 +5.10(+5.70%)
Jul 19, 2021 92.46 92.63 88.76 89.49 1,088,489 -4.88(-5.17%)
Jul 16, 2021 95.55 96.51 94.24 94.37 693,578 -0.19(-0.20%)
Jul 15, 2021 96.16 96.48 93.32 94.56 600,269 -1.83(-1.90%)
Jul 14, 2021 97.73 98.96 96.23 96.39 359,924 -0.84(-0.86%)
Jul 13, 2021 97.84 98.15 96.82 97.23 363,096 -0.95(-0.97%)
Jul 12, 2021 96.56 98.37 96.22 98.18 443,503 +1.62(+1.68%)
Jul 09, 2021 94.21 96.64 94.07 96.56 616,094 +3.24(+3.47%)
Jul 08, 2021 94.32 94.93 92.99 93.32 516,840 -1.91(-2.01%)
Jul 07, 2021 95.15 96.32 94.06 95.23 687,117 -0.36(-0.38%)
Jul 06, 2021 95.93 96.13 94.09 95.59 774,037 -0.26(-0.27%)
Jul 02, 2021 97.64 97.64 95.79 95.85 499,005 -1.36(-1.40%)
Jul 01, 2021 96.78 97.65 96.30 97.21 522,255 +1.01(+1.05%)
Jun 30, 2021 94.58 96.50 94.57 96.20 652,564 +1.56(+1.65%)
Jun 29, 2021 94.77 94.93 93.62 94.64 651,956 -0.28(-0.29%)
Jun 28, 2021 97.67 98.01 94.15 94.92 668,949 -2.74(-2.81%)
Jun 25, 2021 95.20 98.41 94.76 97.66 1,472,402 +2.66(+2.80%)
Jun 24, 2021 94.07 95.17 92.85 95.00 1,100,892 +1.55(+1.66%)
Jun 23, 2021 92.81 94.08 92.56 93.45 783,302 +0.60(+0.65%)
Jun 22, 2021 92.29 93.33 90.41 92.85 818,398 +1.14(+1.24%)
Jun 21, 2021 91.07 92.34 90.58 91.71 977,699 +1.21(+1.34%)
Jun 18, 2021 90.44 91.44 89.71 90.50 1,411,842 -1.00(-1.09%)
Jun 17, 2021 94.68 95.10 90.09 91.50 1,597,263 -3.09(-3.27%)
Jun 16, 2021 96.11 96.13 94.11 94.59 824,174 -1.06(-1.11%)
Jun 15, 2021 97.65 97.78 95.46 95.65 695,600 -1.79(-1.84%)
Jun 14, 2021 98.57 99.05 96.53 97.44 456,816 -1.18(-1.20%)
Jun 11, 2021 99.22 99.94 98.20 98.62 497,611 +0.07(+0.07%)
Jun 10, 2021 99.97 100.08 96.84 98.55 655,756 -1.45(-1.45%)
Jun 09, 2021 101.73 102.11 99.78 100.00 648,160 -1.81(-1.78%)
Jun 08, 2021 99.38 102.80 99.00 101.81 951,193 +3.12(+3.16%)
Jun 07, 2021 97.69 99.70 97.65 98.69 920,015 +0.97(+0.99%)
Jun 04, 2021 96.68 97.85 95.61 97.72 771,023 +1.53(+1.59%)
Jun 03, 2021 95.50 96.86 93.09 96.19 1,435,530 -0.04(-0.04%)
Jun 02, 2021 97.96 97.97 95.78 96.23 1,273,627 -1.78(-1.82%)
Jun 01, 2021 100.99 101.25 97.27 98.01 1,001,047 -2.70(-2.68%)
May 28, 2021 99.67 101.28 98.02 100.71 1,306,083 +1.65(+1.67%)
May 27, 2021 100.58 100.58 98.55 99.06 1,150,056 -0.80(-0.80%)
May 26, 2021 97.80 100.13 97.45 99.86 524,467 +2.62(+2.69%)
May 25, 2021 99.20 99.97 97.04 97.24 502,788 -1.82(-1.84%)
May 24, 2021 97.88 99.60 96.96 99.06 868,178 +2.44(+2.53%)
May 21, 2021 97.47 99.01 96.25 96.62 890,361 -0.44(-0.45%)
May 20, 2021 97.97 98.97 96.75 97.06 1,316,316 -1.34(-1.36%)
May 19, 2021 96.69 98.43 95.25 98.40 617,095 +0.31(+0.32%)
May 18, 2021 99.80 99.80 97.57 98.09 899,330 -1.58(-1.59%)
May 17, 2021 101.25 101.67 97.54 99.67 815,684 +1.12(+1.14%)
May 14, 2021 97.07 99.10 97.00 98.55 862,693 +1.75(+1.81%)
May 13, 2021 95.58 97.55 94.90 96.80 669,517 +1.51(+1.58%)
May 12, 2021 99.48 99.99 95.03 95.29 738,201 -4.75(-4.75%)
May 11, 2021 99.61 100.93 97.70 100.04 998,147 -1.46(-1.44%)
May 10, 2021 104.01 104.53 101.46 101.50 802,698 -3.13(-2.99%)
May 07, 2021 103.42 105.43 102.56 104.63 538,468 +1.31(+1.27%)
May 06, 2021 104.96 105.83 101.06 103.32 1,228,989 -1.44(-1.38%)
May 05, 2021 107.19 107.19 103.54 104.76 739,140 -2.19(-2.05%)
May 04, 2021 107.21 109.00 105.59 106.96 952,861 -0.45(-0.42%)
May 03, 2021 108.11 109.41 106.21 107.41 819,781 +0.39(+0.36%)
Apr 30, 2021 105.50 110.75 104.80 107.02 1,755,400 +3.31(+3.19%)
Apr 29, 2021 102.11 104.94 101.62 103.71 855,178 +2.93(+2.91%)
Apr 28, 2021 99.94 101.10 99.00 100.78 706,910 +0.42(+0.42%)
Apr 27, 2021 98.96 101.08 98.53 100.36 791,313 +0.52(+0.52%)
Apr 26, 2021 101.14 101.74 99.41 99.84 686,005 -0.52(-0.52%)
Apr 23, 2021 101.90 101.90 98.47 100.36 693,500 -0.53(-0.53%)
Apr 22, 2021 98.66 101.39 98.28 100.89 548,559 +2.20(+2.23%)
Apr 21, 2021 97.05 98.98 96.27 98.69 533,910 +1.54(+1.59%)
Apr 20, 2021 97.53 98.03 94.66 97.15 643,555 -0.68(-0.70%)
Apr 19, 2021 99.13 99.45 97.50 97.83 463,499 -1.10(-1.11%)
Apr 16, 2021 97.28 99.18 97.28 98.93 675,700 +2.05(+2.12%)
Apr 15, 2021 97.32 97.32 95.32 96.88 541,921 +0.29(+0.30%)
Apr 14, 2021 95.93 98.44 95.93 96.59 812,802 +0.70(+0.73%)
Apr 13, 2021 97.96 98.55 95.83 95.89 900,677 -1.67(-1.71%)
Apr 12, 2021 100.45 100.45 97.20 97.56 801,393 -1.90(-1.91%)
Apr 09, 2021 98.62 99.56 97.33 99.46 401,700 +0.59(+0.60%)
Apr 08, 2021 99.74 99.75 97.81 98.87 686,556 +0.32(+0.32%)
Apr 07, 2021 98.19 99.79 97.43 98.55 669,125 -0.18(-0.18%)
Apr 06, 2021 97.80 100.77 97.55 98.73 766,953 +1.83(+1.89%)
Apr 05, 2021 97.50 97.50 95.55 96.90 531,611 +0.62(+0.64%)
Apr 01, 2021 96.28 96.77 95.29 96.28 633,700 +0.34(+0.35%)
Mar 31, 2021 96.21 97.75 95.84 95.94 584,168 -0.49(-0.51%)
Mar 30, 2021 94.71 96.43 94.71 96.43 441,992 +1.36(+1.43%)
Mar 29, 2021 97.22 98.32 94.63 95.07 487,839 -2.70(-2.76%)
Mar 26, 2021 96.78 97.82 95.57 97.77 524,200 +1.30(+1.35%)
Mar 25, 2021 90.84 97.27 89.59 96.47 910,762 +5.55(+6.10%)
Mar 24, 2021 93.71 94.39 90.92 90.92 476,209 -1.13(-1.23%)
Mar 23, 2021 92.92 94.10 91.60 92.05 685,467 -1.78(-1.90%)
Mar 22, 2021 97.17 97.17 93.24 93.83 646,342 -1.88(-1.96%)
Mar 19, 2021 94.76 97.58 94.01 95.71 1,515,100 -0.46(-0.48%)
Mar 18, 2021 96.99 99.01 96.03 96.17 817,813 -1.04(-1.07%)
Mar 17, 2021 94.60 97.75 94.05 97.21 852,266 +2.44(+2.57%)
Mar 16, 2021 98.14 98.14 94.63 94.77 753,193 -3.49(-3.55%)
Mar 15, 2021 98.00 99.64 97.20 98.26 692,469 +0.50(+0.51%)
Mar 12, 2021 96.23 97.91 95.79 97.76 642,900 +2.01(+2.10%)
Mar 11, 2021 94.34 96.46 93.64 95.75 990,312 +0.60(+0.63%)
Mar 10, 2021 92.45 95.99 92.35 95.15 564,230 +2.92(+3.17%)
Mar 09, 2021 96.31 96.59 92.23 92.23 521,613 -3.01(-3.16%)
Mar 08, 2021 94.25 96.95 93.88 95.24 858,851 +1.84(+1.97%)
Mar 05, 2021 92.75 93.69 89.49 93.40 820,800 +1.69(+1.84%)
Mar 04, 2021 93.53 94.60 89.62 91.71 786,963 -2.00(-2.13%)
Mar 03, 2021 92.82 95.25 91.94 93.71 1,233,060 +1.93(+2.10%)
Mar 02, 2021 91.49 93.04 89.68 91.78 1,271,056 -0.02(-0.02%)
Mar 01, 2021 91.91 94.25 91.44 91.80 1,103,353 +0.92(+1.01%)
Feb 26, 2021 90.80 92.58 88.30 90.88 837,600 -0.01(-0.01%)
Feb 25, 2021 94.43 95.57 90.59 90.89 1,459,275 -4.14(-4.36%)
Feb 24, 2021 90.62 95.93 89.92 95.03 896,684 +4.76(+5.27%)
Feb 23, 2021 90.15 91.30 89.20 90.27 915,323 -0.21(-0.23%)
Feb 22, 2021 87.58 92.11 87.30 90.48 1,148,471 +2.57(+2.92%)
Feb 19, 2021 83.75 89.92 83.75 87.91 1,826,500 +0.85(+0.98%)
Feb 18, 2021 85.20 87.55 84.81 87.06 788,320 +1.95(+2.29%)
Feb 17, 2021 84.82 86.35 83.67 85.11 895,024 -0.67(-0.78%)
Feb 16, 2021 86.99 87.25 84.25 85.78 1,043,293 -0.66(-0.76%)
Feb 12, 2021 87.41 87.41 85.62 86.44 492,800 -0.90(-1.03%)
Feb 11, 2021 87.50 87.80 85.82 87.34 548,992 +0.10(+0.11%)
Feb 10, 2021 89.38 89.57 86.71 87.24 550,720 -1.54(-1.73%)
Feb 09, 2021 89.46 90.00 88.24 88.78 646,211 -0.73(-0.82%)
Feb 08, 2021 89.02 89.88 87.73 89.51 1,043,068 +0.91(+1.03%)
Feb 05, 2021 85.50 88.87 85.39 88.60 1,321,900 +3.52(+4.14%)
Feb 04, 2021 83.00 86.60 82.39 85.08 849,054 +2.75(+3.34%)
Feb 03, 2021 80.20 83.56 80.01 82.33 974,707 +1.81(+2.25%)
Feb 02, 2021 79.23 80.89 78.37 80.52 675,474 +2.39(+3.06%)
Feb 01, 2021 76.46 78.50 75.01 78.13 857,919 +1.92(+2.52%)
Jan 29, 2021 76.61 78.66 75.50 76.21 851,500 -1.45(-1.87%)
Jan 28, 2021 74.98 78.88 74.01 77.66 1,042,521 +3.65(+4.93%)
Jan 27, 2021 75.29 76.94 73.20 74.01 1,333,137 -3.59(-4.63%)
Jan 26, 2021 79.20 79.37 77.51 77.60 808,494 -1.14(-1.45%)
Jan 25, 2021 77.84 79.03 75.73 78.74 909,820 -0.97(-1.22%)
Jan 22, 2021 78.01 79.87 77.63 79.71 738,900 +1.36(+1.74%)
Jan 21, 2021 79.17 79.36 77.89 78.35 764,396 -0.74(-0.94%)
Jan 20, 2021 80.19 80.62 78.25 79.09 773,940 -0.99(-1.24%)
Jan 19, 2021 80.59 81.63 79.80 80.08 719,186 -0.54(-0.67%)
Jan 15, 2021 79.91 80.90 77.84 80.62 602,000 +0.24(+0.30%)
Jan 14, 2021 81.50 83.27 80.34 80.38 665,891 -0.36(-0.45%)
Jan 13, 2021 81.35 81.97 80.14 80.74 364,657 -1.04(-1.27%)
Jan 12, 2021 81.46 81.98 80.67 81.78 373,735 +0.72(+0.89%)
Jan 11, 2021 78.75 81.81 78.75 81.06 575,383 +0.81(+1.01%)
Jan 08, 2021 79.33 80.89 78.53 80.25 835,200 +1.03(+1.30%)
Jan 07, 2021 77.20 79.67 76.37 79.22 1,116,438 +2.17(+2.82%)
Jan 06, 2021 75.62 77.94 75.28 77.05 770,388 +1.47(+1.94%)
Jan 05, 2021 74.36 76.17 74.36 75.58 554,249 +1.32(+1.78%)
Jan 04, 2021 78.48 78.48 73.24 74.26 1,053,049 -3.90(-4.99%)
Dec 31, 2020 78.16 78.16 78.16 554,246 +0.52(+0.67%)
Dec 30, 2020 79.03 79.96 77.42 77.64 554,246 -1.32(-1.67%)
Dec 29, 2020 80.52 80.81 78.35 78.96 366,038 -1.04(-1.30%)
Dec 28, 2020 81.16 81.16 79.38 80.00 320,433 +0.04(+0.05%)
Dec 24, 2020 80.34 80.61 79.54 79.96 171,000 +0.08(+0.10%)
Dec 23, 2020 81.92 81.92 78.75 79.88 590,448 -0.56(-0.70%)
Dec 22, 2020 80.47 80.72 79.53 80.44 438,026 +0.10(+0.12%)
Dec 21, 2020 78.16 80.79 77.56 80.34 773,263 +0.41(+0.51%)
Dec 18, 2020 81.93 83.49 79.69 79.93 1,294,900 -1.98(-2.42%)
Dec 17, 2020 79.54 81.96 79.40 81.91 903,995 +2.13(+2.67%)
Dec 16, 2020 78.39 80.27 77.89 79.78 517,987 +0.49(+0.62%)
Dec 15, 2020 78.81 79.79 78.18 79.29 479,624 +1.02(+1.30%)
Dec 14, 2020 79.54 79.54 78.17 78.27 411,187 +0.10(+0.13%)
Dec 11, 2020 78.57 79.14 77.00 78.17 514,800 -0.64(-0.81%)
Dec 10, 2020 76.98 79.01 76.51 78.81 596,740 +1.17(+1.51%)
Dec 09, 2020 77.46 77.96 76.72 77.64 753,279 +0.10(+0.13%)
Dec 08, 2020 77.89 79.23 76.79 77.54 969,050 -2.12(-2.66%)
Dec 07, 2020 79.99 79.99 78.27 79.66 665,970 -0.21(-0.26%)
Dec 04, 2020 78.86 79.95 77.91 79.87 613,000 +1.21(+1.54%)
Dec 03, 2020 75.97 80.22 75.86 78.66 1,430,828 +2.67(+3.51%)
Dec 02, 2020 76.58 76.61 74.90 75.99 661,728 -0.91(-1.18%)
Dec 01, 2020 76.39 77.59 74.56 76.90 899,351 +1.10(+1.45%)
Nov 30, 2020 75.13 76.30 73.48 75.80 875,792 +0.52(+0.69%)
Nov 27, 2020 75.61 76.46 75.10 75.28 253,900 -0.47(-0.62%)
Nov 25, 2020 77.69 77.69 74.59 75.75 957,900 -1.91(-2.46%)
Nov 24, 2020 76.38 78.51 75.88 77.66 1,201,060 +2.03(+2.68%)
Nov 23, 2020 75.69 75.94 74.00 75.63 704,221 +1.72(+2.33%)
Nov 20, 2020 73.25 74.53 72.60 73.91 753,000 -0.03(-0.04%)
Nov 19, 2020 72.40 74.11 71.80 73.94 476,913 +1.45(+2.00%)
Nov 18, 2020 73.27 74.65 72.21 72.49 757,575 -0.77(-1.05%)
Nov 17, 2020 72.18 73.69 72.18 73.26 721,393 +0.15(+0.21%)
Nov 16, 2020 76.06 77.21 72.96 73.11 948,227 +0.17(+0.23%)
Nov 13, 2020 73.41 73.70 72.04 72.94 1,021,900 +0.52(+0.72%)
Nov 12, 2020 73.24 73.94 71.60 72.42 1,245,102 -1.47(-1.99%)
Nov 11, 2020 76.70 77.27 73.48 73.89 866,355 -2.93(-3.81%)
Nov 10, 2020 80.35 80.96 75.74 76.82 1,337,182 -3.00(-3.76%)
Nov 09, 2020 80.46 84.27 79.01 79.82 2,614,657 +7.71(+10.69%)
Nov 06, 2020 72.03 72.91 70.80 72.11 782,300 -0.25(-0.35%)
Nov 05, 2020 72.09 73.59 71.96 72.36 710,084 +0.59(+0.82%)
Nov 04, 2020 69.73 72.72 69.33 71.77 792,477 +1.52(+2.16%)
Nov 03, 2020 70.30 70.90 69.22 70.25 1,051,992 +0.78(+1.12%)
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.