Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.600 -0.220 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.51 32.87 31.75 31.98 639,917 -0.54(-1.66%)
Jan 30, 2019 33.30 33.40 32.35 32.52 117,394 -0.59(-1.78%)
Jan 29, 2019 33.52 33.64 32.43 33.11 196,265 -0.55(-1.63%)
Jan 28, 2019 33.16 33.98 33.16 33.66 105,664 +0.03(+0.09%)
Jan 25, 2019 33.18 33.80 32.95 33.63 131,200 +0.81(+2.47%)
Jan 24, 2019 32.94 33.22 32.65 32.82 87,920 -0.08(-0.24%)
Jan 23, 2019 32.57 33.00 32.34 32.90 154,351 +0.45(+1.39%)
Jan 22, 2019 33.00 33.24 32.11 32.45 257,156 -0.60(-1.82%)
Jan 18, 2019 33.40 33.75 32.90 33.05 222,200 -0.30(-0.90%)
Jan 17, 2019 32.46 33.57 32.46 33.35 405,979 +0.81(+2.49%)
Jan 16, 2019 32.22 32.70 31.86 32.54 131,939 +0.37(+1.15%)
Jan 15, 2019 32.11 32.24 31.37 32.17 169,995 +0.15(+0.47%)
Jan 14, 2019 31.90 32.37 31.35 32.02 193,726 -0.22(-0.68%)
Jan 11, 2019 31.76 32.56 31.28 32.24 184,200 +0.13(+0.40%)
Jan 10, 2019 31.98 32.41 30.67 32.11 206,219 -0.31(-0.96%)
Jan 09, 2019 31.78 32.81 31.35 32.42 354,186 +0.74(+2.34%)
Jan 08, 2019 30.35 31.91 30.32 31.68 358,038 +1.58(+5.25%)
Jan 07, 2019 28.86 30.78 28.86 30.10 499,905 +1.24(+4.30%)
Jan 04, 2019 27.39 29.40 26.94 28.86 277,700 +1.66(+6.10%)
Jan 03, 2019 26.91 27.60 25.92 27.20 276,965 +0.43(+1.61%)
Jan 02, 2019 26.44 26.82 26.10 26.77 258,966 +0.05(+0.19%)
Dec 31, 2018 26.81 27.00 26.32 26.72 178,800 +0.00(+0.00%)
Dec 28, 2018 26.91 27.24 26.40 26.72 203,300 -0.12(-0.45%)
Dec 27, 2018 26.75 27.18 25.96 26.84 173,832 -0.16(-0.59%)
Dec 26, 2018 26.33 27.08 25.46 27.00 224,123 +0.87(+3.33%)
Dec 24, 2018 27.04 27.45 26.07 26.13 145,300 -1.02(-3.76%)
Dec 21, 2018 28.46 28.93 27.09 27.15 345,800 -1.26(-4.44%)
Dec 20, 2018 30.00 30.36 28.18 28.41 208,084 -1.72(-5.71%)
Dec 19, 2018 30.25 31.19 28.33 30.13 334,389 -0.99(-3.18%)
Dec 18, 2018 30.41 31.33 29.06 31.12 398,929 +1.04(+3.46%)
Dec 17, 2018 31.42 31.67 29.87 30.08 376,849 -1.34(-4.26%)
Dec 14, 2018 32.87 32.95 31.34 31.42 217,200 -1.60(-4.85%)
Dec 13, 2018 33.05 33.55 32.65 33.02 167,719 -0.20(-0.60%)
Dec 12, 2018 31.06 33.63 30.59 33.22 389,835 +2.30(+7.44%)
Dec 11, 2018 31.49 32.15 30.25 30.92 266,530 -0.25(-0.80%)
Dec 10, 2018 31.61 32.25 30.77 31.17 315,546 -0.61(-1.92%)
Dec 07, 2018 32.80 33.42 31.46 31.78 270,300 -1.02(-3.11%)
Dec 06, 2018 32.90 32.98 31.78 32.80 192,094 -0.57(-1.71%)
Dec 04, 2018 34.40 34.51 33.21 33.37 185,300 -1.03(-2.99%)
Dec 03, 2018 34.98 34.98 33.39 34.40 270,217 -0.29(-0.84%)
Nov 30, 2018 34.67 35.35 34.07 34.69 272,200 +0.05(+0.14%)
Nov 29, 2018 34.82 35.25 34.25 34.64 277,935 -0.32(-0.92%)
Nov 28, 2018 34.49 35.04 33.84 34.96 207,534 +0.65(+1.89%)
Nov 27, 2018 34.25 34.84 34.13 34.31 93,950 +0.07(+0.20%)
Nov 26, 2018 35.05 35.05 34.05 34.24 220,243 -0.77(-2.20%)
Nov 23, 2018 35.21 35.50 34.86 35.01 60,900 -0.29(-0.82%)
Nov 21, 2018 35.30 35.30 35.30 0 +0.79(+2.29%)
Nov 20, 2018 33.60 34.83 33.26 34.51 175,257 +0.57(+1.68%)
Nov 19, 2018 32.66 34.00 32.40 33.94 138,821 +1.27(+3.89%)
Nov 16, 2018 33.39 33.39 31.69 32.67 226,000 -0.94(-2.80%)
Nov 15, 2018 34.23 34.26 33.13 33.61 212,216 -0.61(-1.78%)
Nov 14, 2018 34.25 34.92 33.80 34.22 165,219 +0.03(+0.09%)
Nov 13, 2018 34.60 35.00 34.12 34.19 163,029 -0.42(-1.21%)
Nov 12, 2018 34.54 35.04 33.59 34.61 141,530 +0.03(+0.09%)
Nov 09, 2018 34.90 35.00 34.10 34.58 169,200 -0.32(-0.92%)
Nov 08, 2018 34.27 35.55 33.73 34.90 289,206 +0.01(+0.03%)
Nov 07, 2018 30.99 36.89 30.56 34.89 963,220 +1.75(+5.28%)
Nov 06, 2018 32.50 33.87 32.50 33.14 411,858 +0.63(+1.94%)
Nov 05, 2018 31.66 33.04 31.66 32.51 228,065 +0.81(+2.56%)
Nov 02, 2018 31.00 32.19 31.00 31.70 281,000 +0.31(+0.99%)
Nov 01, 2018 30.40 32.26 30.14 31.39 353,382 +1.19(+3.94%)
Oct 31, 2018 32.40 32.40 30.18 30.20 265,511 -1.88(-5.86%)
Oct 30, 2018 30.84 32.20 30.02 32.08 347,244 +1.29(+4.19%)
Oct 29, 2018 32.25 32.39 30.39 30.79 267,501 -1.08(-3.39%)
Oct 26, 2018 33.21 33.21 31.76 31.87 253,800 -1.61(-4.81%)
Oct 25, 2018 33.26 34.08 33.07 33.48 205,020 +0.37(+1.12%)
Oct 24, 2018 34.09 34.12 32.85 33.11 281,338 -1.06(-3.10%)
Oct 23, 2018 33.99 34.56 33.43 34.17 187,427 +0.04(+0.12%)
Oct 22, 2018 34.39 34.67 33.45 34.13 358,596 -0.16(-0.47%)
Oct 19, 2018 37.30 37.38 34.09 34.29 715,000 -3.33(-8.85%)
Oct 18, 2018 38.18 38.79 37.35 37.62 168,859 -0.76(-1.98%)
Oct 17, 2018 38.49 38.96 37.78 38.38 200,080 -0.10(-0.26%)
Oct 16, 2018 38.50 38.68 37.90 38.48 245,442 +0.11(+0.29%)
Oct 15, 2018 38.04 38.88 37.50 38.37 171,382 +0.30(+0.79%)
Oct 12, 2018 38.38 38.58 37.38 38.07 278,300 +0.07(+0.18%)
Oct 11, 2018 39.35 39.41 37.72 38.00 276,696 -1.32(-3.36%)
Oct 10, 2018 39.60 39.92 39.28 39.32 257,180 -0.30(-0.76%)
Oct 09, 2018 39.53 40.13 39.32 39.62 220,358 +0.15(+0.38%)
Oct 08, 2018 38.40 39.70 38.40 39.47 173,249 +1.06(+2.76%)
Oct 05, 2018 38.51 39.17 37.98 38.41 236,500 -0.11(-0.29%)
Oct 04, 2018 38.76 38.76 37.56 38.52 202,925 -0.25(-0.64%)
Oct 03, 2018 38.05 38.81 37.58 38.77 159,480 +0.91(+2.40%)
Oct 02, 2018 39.50 39.85 37.65 37.86 334,725 -1.65(-4.18%)
Oct 01, 2018 40.18 40.52 39.48 39.51 281,935 -0.64(-1.59%)
Sep 28, 2018 39.30 41.15 39.20 40.15 510,900 +0.80(+2.03%)
Sep 27, 2018 39.25 39.60 38.91 39.35 142,730 +0.15(+0.38%)
Sep 26, 2018 38.60 40.00 38.60 39.20 192,171 +0.55(+1.42%)
Sep 25, 2018 39.10 39.85 38.35 38.65 208,826 -0.25(-0.64%)
Sep 24, 2018 39.05 39.20 37.95 38.90 139,067 -0.30(-0.77%)
Sep 21, 2018 39.85 40.25 38.95 39.20 262,400 -0.55(-1.38%)
Sep 20, 2018 39.75 40.20 39.10 39.75 145,063 +0.25(+0.63%)
Sep 19, 2018 39.25 39.75 38.90 39.50 125,472 +0.20(+0.51%)
Sep 18, 2018 39.80 40.20 38.95 39.30 160,230 -0.55(-1.38%)
Sep 17, 2018 38.25 40.05 37.95 39.85 442,578 +1.65(+4.32%)
Sep 14, 2018 37.05 38.35 36.92 38.20 212,800 +1.25(+3.38%)
Sep 13, 2018 37.65 37.92 36.50 36.95 201,576 -0.65(-1.73%)
Sep 12, 2018 38.85 39.05 37.55 37.60 221,450 -1.40(-3.59%)
Sep 11, 2018 39.25 39.30 38.70 39.00 188,267 -0.30(-0.76%)
Sep 10, 2018 40.10 40.10 39.05 39.30 196,528 -0.70(-1.75%)
Sep 07, 2018 40.35 40.80 39.80 40.00 213,500 -0.35(-0.87%)
Sep 06, 2018 41.15 41.45 40.35 40.35 226,028 -0.85(-2.06%)
Sep 05, 2018 41.05 41.30 40.40 41.20 188,272 +0.20(+0.49%)
Sep 04, 2018 41.20 41.50 40.65 41.00 225,766 -0.30(-0.73%)
Aug 31, 2018 41.30 41.30 41.30 0 +0.85(+2.10%)
Aug 30, 2018 40.60 41.00 40.25 40.45 260,162 +0.00(+0.00%)
Aug 29, 2018 40.65 40.85 40.10 40.45 305,645 +0.05(+0.12%)
Aug 28, 2018 42.00 42.50 40.30 40.40 312,854 -1.55(-3.69%)
Aug 27, 2018 40.90 42.25 40.50 41.95 376,433 +1.20(+2.94%)
Aug 24, 2018 40.70 41.85 40.60 40.75 321,800 +0.00(+0.00%)
Aug 23, 2018 40.50 41.35 39.45 40.75 414,947 +0.10(+0.25%)
Aug 22, 2018 39.40 41.00 37.70 40.65 903,267 +0.45(+1.12%)
Aug 21, 2018 39.90 40.50 38.95 40.20 868,739 +0.50(+1.26%)
Aug 20, 2018 39.40 40.35 39.30 39.70 508,279 +0.35(+0.89%)
Aug 17, 2018 38.60 39.50 38.10 39.35 543,800 +0.70(+1.81%)
Aug 16, 2018 38.55 39.26 38.25 38.65 315,908 +0.30(+0.78%)
Aug 15, 2018 38.35 38.70 37.65 38.35 262,115 -0.15(-0.39%)
Aug 14, 2018 38.15 38.90 38.15 38.50 304,850 +0.30(+0.79%)
Aug 13, 2018 37.65 38.40 37.65 38.20 289,193 +0.55(+1.46%)
Aug 10, 2018 38.50 38.50 37.30 37.65 241,400 -0.90(-2.33%)
Aug 09, 2018 38.20 39.50 38.20 38.55 242,840 +0.25(+0.65%)
Aug 08, 2018 37.45 38.58 37.25 38.30 291,037 +1.10(+2.96%)
Aug 07, 2018 37.80 38.30 37.00 37.20 502,503 -0.45(-1.20%)
Aug 06, 2018 37.50 38.45 37.25 37.65 516,140 +0.00(+0.00%)
Aug 03, 2018 36.95 37.90 36.85 37.65 524,300 +0.62(+1.67%)
Aug 02, 2018 36.20 38.40 36.20 37.03 2,863,113 -8.82(-19.24%)
Aug 01, 2018 47.20 47.20 45.30 45.85 499,165 -1.45(-3.07%)
Jul 31, 2018 47.35 47.90 46.50 47.30 265,929 +0.00(+0.00%)
Jul 30, 2018 48.00 48.55 47.15 47.30 214,355 -0.65(-1.36%)
Jul 27, 2018 49.15 49.65 47.80 47.95 184,000 -0.90(-1.84%)
Jul 26, 2018 48.95 49.80 48.40 48.85 273,156 +0.30(+0.62%)
Jul 25, 2018 48.50 48.90 48.15 48.55 207,910 +0.15(+0.31%)
Jul 24, 2018 50.80 51.20 48.15 48.40 249,780 -1.90(-3.78%)
Jul 23, 2018 49.95 51.27 49.55 50.30 231,108 +0.30(+0.60%)
Jul 20, 2018 50.00 50.70 49.80 50.00 259,048 -0.05(-0.10%)
Jul 19, 2018 49.25 50.25 48.35 50.05 187,323 +0.75(+1.52%)
Jul 18, 2018 48.25 49.55 48.00 49.30 193,110 +1.25(+2.60%)
Jul 17, 2018 48.75 49.25 47.80 48.05 269,724 -0.75(-1.54%)
Jul 16, 2018 48.75 48.85 47.95 48.80 241,433 -0.30(-0.61%)
Jul 13, 2018 49.10 50.05 49.00 49.10 212,677 -0.10(-0.20%)
Jul 12, 2018 49.60 49.95 48.80 49.20 184,637 +0.00(+0.00%)
Jul 11, 2018 48.20 49.45 48.00 49.20 289,109 +0.70(+1.44%)
Jul 10, 2018 48.40 48.83 47.90 48.50 168,266 +0.25(+0.52%)
Jul 09, 2018 48.45 49.20 48.05 48.25 319,754 -0.10(-0.21%)
Jul 06, 2018 48.75 48.15 48.35 285,736 +0.05(+0.10%)
Jul 05, 2018 48.35 48.90 47.55 48.30 120,911 +0.05(+0.10%)
Jul 03, 2018 48.25 48.25 48.25 0 +0.35(+0.73%)
Jul 02, 2018 46.60 48.00 45.70 47.90 319,907 +1.30(+2.79%)
Jun 29, 2018 47.35 47.60 45.95 46.60 361,391 -0.70(-1.48%)
Jun 28, 2018 48.70 49.85 45.95 47.30 596,383 -1.90(-3.86%)
Jun 27, 2018 50.25 50.46 49.10 49.20 208,225 -0.85(-1.70%)
Jun 26, 2018 50.15 50.80 49.75 50.05 313,267 -0.65(-1.28%)
Jun 25, 2018 51.95 52.30 50.65 50.70 295,351 -1.30(-2.50%)
Jun 22, 2018 52.20 52.60 51.35 52.00 613,611 -0.25(-0.48%)
Jun 21, 2018 52.80 54.95 52.15 52.25 282,070 -0.20(-0.38%)
Jun 20, 2018 52.25 52.80 51.95 52.45 215,922 +0.20(+0.38%)
Jun 19, 2018 52.60 53.50 52.00 52.25 197,495 -0.70(-1.32%)
Jun 18, 2018 53.60 53.80 52.95 52.95 285,074 -1.05(-1.94%)
Jun 15, 2018 54.30 52.95 54.00 275,851 +1.05(+1.98%)
Jun 14, 2018 53.00 53.85 52.85 52.95 261,753 +0.00(+0.00%)
Jun 13, 2018 53.15 54.40 52.90 52.95 297,590 +0.00(+0.00%)
Jun 12, 2018 51.65 53.10 51.65 52.95 278,043 +1.50(+2.92%)
Jun 11, 2018 52.20 52.62 51.15 51.45 285,048 -0.40(-0.77%)
Jun 08, 2018 50.50 52.10 50.45 51.85 389,501 +1.35(+2.67%)
Jun 07, 2018 50.00 50.70 49.55 50.50 301,064 +0.65(+1.30%)
Jun 06, 2018 50.05 50.65 49.31 49.85 313,333 -0.10(-0.20%)
Jun 05, 2018 49.35 50.10 48.95 49.95 251,457 +0.55(+1.11%)
Jun 04, 2018 49.40 49.95 48.85 49.40 219,688 +0.25(+0.51%)
Jun 01, 2018 50.40 50.40 48.55 49.15 376,044 -1.20(-2.38%)
May 31, 2018 51.25 51.85 50.35 50.35 342,788 +0.00(+0.00%)
May 30, 2018 48.85 50.40 48.83 50.35 573,019 +1.65(+3.39%)
May 29, 2018 47.70 48.95 47.60 48.70 475,253 +0.70(+1.46%)
May 25, 2018 48.00 48.00 48.00 0 -0.40(-0.83%)
May 24, 2018 47.25 48.45 46.75 48.40 880,733 +1.00(+2.11%)
May 23, 2018 46.30 49.70 46.05 47.40 5,205,306 -10.55(-18.21%)
May 22, 2018 60.90 60.90 57.70 57.95 995,009 -2.75(-4.53%)
May 21, 2018 60.50 61.55 60.20 60.70 430,859 +0.55(+0.91%)
May 18, 2018 63.75 63.75 59.20 60.15 570,484 -3.80(-5.94%)
May 17, 2018 62.25 64.15 62.25 63.95 242,683 +1.35(+2.16%)
May 16, 2018 63.25 65.10 61.50 62.60 316,468 +2.30(+3.81%)
May 15, 2018 59.75 60.75 59.75 60.30 113,951 +0.50(+0.84%)
May 14, 2018 62.75 62.75 59.75 59.80 359,142 -2.75(-4.40%)
May 11, 2018 64.10 64.25 62.45 62.55 179,363 -1.30(-2.04%)
May 10, 2018 64.15 64.60 63.60 63.85 126,501 -0.30(-0.47%)
May 09, 2018 66.25 67.10 63.95 64.15 424,237 +3.00(+4.91%)
May 08, 2018 58.90 61.25 58.90 61.15 163,161 +2.05(+3.47%)
May 07, 2018 59.70 60.05 58.90 59.10 267,890 -0.55(-0.92%)
May 04, 2018 60.00 61.30 59.50 59.65 294,419 -0.30(-0.50%)
May 03, 2018 60.90 61.40 59.85 59.95 338,317 -0.95(-1.56%)
May 02, 2018 62.55 62.80 60.80 60.90 230,029 -1.85(-2.95%)
May 01, 2018 62.30 63.30 61.75 62.75 114,120 +0.40(+0.64%)
Apr 30, 2018 64.20 64.20 62.30 62.35 187,469 -1.65(-2.58%)
Apr 27, 2018 64.40 64.95 63.65 64.00 115,038 -0.15(-0.23%)
Apr 26, 2018 62.65 64.45 62.25 64.15 185,905 +2.15(+3.47%)
Apr 25, 2018 62.25 62.38 61.38 62.00 133,218 -0.25(-0.40%)
Apr 24, 2018 63.55 64.10 61.45 62.25 179,814 -1.15(-1.81%)
Apr 23, 2018 63.55 63.60 62.35 63.40 178,929 -0.10(-0.16%)
Apr 20, 2018 62.55 63.85 62.50 63.50 167,120 +0.75(+1.20%)
Apr 19, 2018 62.30 63.05 62.10 62.75 116,489 +0.35(+0.56%)
Apr 18, 2018 64.50 64.70 62.10 62.40 233,548 -2.20(-3.41%)
Apr 17, 2018 62.50 64.70 62.50 64.60 283,684 +2.15(+3.44%)
Apr 16, 2018 60.55 62.75 58.98 62.45 279,188 +1.60(+2.63%)
Apr 13, 2018 60.05 62.30 60.05 60.85 444,932 +1.10(+1.84%)
Apr 12, 2018 59.60 60.45 59.30 59.75 157,838 +0.35(+0.59%)
Apr 11, 2018 59.15 59.85 58.90 59.40 103,597 +0.00(+0.00%)
Apr 10, 2018 58.60 59.80 57.75 59.40 330,900 +1.20(+2.06%)
Apr 09, 2018 59.05 59.33 58.10 58.20 156,219 -0.45(-0.77%)
Apr 06, 2018 58.50 59.83 57.95 58.65 218,042 -0.20(-0.34%)
Apr 05, 2018 59.45 59.45 58.31 58.85 133,507 -0.50(-0.84%)
Apr 04, 2018 57.95 59.50 57.85 59.35 118,272 +1.00(+1.71%)
Apr 03, 2018 56.65 58.50 56.65 58.35 135,337 +1.95(+3.46%)
Apr 02, 2018 58.00 58.55 56.00 56.40 174,683 -1.60(-2.76%)
Mar 29, 2018 58.00 58.00 58.00 0 -0.30(-0.51%)
Mar 28, 2018 58.30 59.35 58.20 58.30 106,654 -0.15(-0.26%)
Mar 27, 2018 59.40 59.85 58.30 58.45 189,284 -1.00(-1.68%)
Mar 26, 2018 58.75 59.50 58.05 59.45 175,933 +1.15(+1.97%)
Mar 23, 2018 59.65 60.30 58.25 58.30 273,417 -1.15(-1.93%)
Mar 22, 2018 59.40 60.60 59.25 59.45 199,861 -0.65(-1.08%)
Mar 21, 2018 61.45 61.80 59.95 60.10 189,224 -1.35(-2.20%)
Mar 20, 2018 62.45 63.40 61.10 61.45 288,510 -0.75(-1.21%)
Mar 19, 2018 60.00 62.25 60.00 62.20 374,906 +2.10(+3.49%)
Mar 16, 2018 61.35 61.38 59.95 60.10 333,192 -1.15(-1.88%)
Mar 15, 2018 61.70 63.00 61.00 61.25 161,438 -0.45(-0.73%)
Mar 14, 2018 62.30 62.50 61.02 61.70 204,891 -0.55(-0.88%)
Mar 13, 2018 62.20 62.95 61.27 62.25 294,392 +0.10(+0.16%)
Mar 12, 2018 60.75 62.40 60.75 62.15 291,003 +1.25(+2.05%)
Mar 09, 2018 61.15 61.22 60.15 60.90 350,089 -0.05(-0.08%)
Mar 08, 2018 60.70 61.20 60.34 60.95 195,720 +0.30(+0.49%)
Mar 07, 2018 58.60 61.15 58.25 60.65 330,759 +1.55(+2.62%)
Mar 06, 2018 57.70 59.15 57.35 59.10 390,225 +1.40(+2.43%)
Mar 05, 2018 56.65 58.67 56.62 57.70 318,852 +0.95(+1.67%)
Mar 02, 2018 53.85 56.95 53.85 56.75 366,516 +2.20(+4.03%)
Mar 01, 2018 53.75 56.40 53.40 54.55 401,872 +0.90(+1.68%)
Feb 28, 2018 53.55 54.80 53.25 53.65 315,598 +0.40(+0.75%)
Feb 27, 2018 53.65 54.30 53.05 53.25 246,429 -0.25(-0.47%)
Feb 26, 2018 55.60 55.90 52.45 53.50 434,335 -2.15(-3.86%)
Feb 23, 2018 55.60 56.95 53.05 55.65 1,193,990 +2.50(+4.70%)
Feb 22, 2018 52.25 53.15 900,694 +0.75(+1.43%)
Feb 21, 2018 52.45 53.60 51.05 52.40 362,705 +0.10(+0.19%)
Feb 20, 2018 53.30 53.60 51.90 52.30 387,159 -1.35(-2.52%)
Feb 16, 2018 53.65 53.65 53.65 0 -1.65(-2.98%)
Feb 15, 2018 54.50 55.90 54.00 55.30 293,234 +1.05(+1.94%)
Feb 14, 2018 53.00 54.75 52.90 54.25 354,047 +1.10(+2.07%)
Feb 13, 2018 53.90 54.20 52.95 53.15 202,269 -0.75(-1.39%)
Feb 12, 2018 53.30 54.20 52.25 53.90 433,782 +0.70(+1.32%)
Feb 09, 2018 52.40 53.45 51.15 53.20 353,902 +1.00(+1.92%)
Feb 08, 2018 53.85 54.10 52.20 52.20 258,208 -1.65(-3.06%)
Feb 07, 2018 53.05 54.25 53.05 53.85 222,336 +0.85(+1.60%)
Feb 06, 2018 51.65 53.35 51.65 53.00 254,463 -0.50(-0.93%)
Feb 05, 2018 52.50 54.10 52.25 53.50 207,246 +0.90(+1.71%)
Feb 02, 2018 52.00 52.80 51.40 52.60 339,738 +0.55(+1.06%)
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.