Red Robin Gourmet Burgers Inc (NQ: RRGB )

5.710 -0.330 (-5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.86 28.42 25.56 27.50 415,200 +0.74(+2.77%)
Feb 27, 2020 25.88 27.16 24.60 26.76 454,433 +0.35(+1.33%)
Feb 26, 2020 30.00 30.00 25.51 26.41 1,226,274 -4.89(-15.62%)
Feb 25, 2020 35.17 35.36 31.18 31.30 330,212 -3.88(-11.03%)
Feb 24, 2020 35.28 35.94 34.94 35.18 169,589 -1.51(-4.12%)
Feb 21, 2020 37.15 37.29 36.51 36.69 190,900 -0.44(-1.19%)
Feb 20, 2020 36.28 37.25 36.10 37.13 163,465 +0.74(+2.03%)
Feb 19, 2020 35.38 36.85 35.22 36.39 161,003 +1.22(+3.47%)
Feb 18, 2020 35.43 36.29 34.99 35.17 162,894 -0.04(-0.11%)
Feb 14, 2020 35.37 35.77 35.00 35.21 86,500 -0.27(-0.76%)
Feb 13, 2020 35.51 36.01 34.95 35.48 130,349 -0.13(-0.37%)
Feb 12, 2020 33.99 36.00 33.99 35.61 319,469 +1.59(+4.67%)
Feb 11, 2020 34.09 34.87 33.98 34.02 187,930 +0.07(+0.21%)
Feb 10, 2020 34.30 34.55 33.79 33.95 159,781 -0.40(-1.16%)
Feb 07, 2020 34.53 34.80 34.15 34.35 209,500 -0.35(-1.01%)
Feb 06, 2020 34.77 34.79 34.25 34.70 130,597 +0.06(+0.17%)
Feb 05, 2020 33.60 34.87 33.49 34.64 130,069 +1.31(+3.93%)
Feb 04, 2020 32.89 33.41 32.41 33.33 197,091 +0.86(+2.65%)
Feb 03, 2020 32.91 33.04 32.18 32.47 160,362 -0.40(-1.22%)
Jan 31, 2020 33.31 33.50 32.76 32.87 186,100 -0.54(-1.62%)
Jan 30, 2020 33.64 33.78 32.61 33.41 153,612 -0.39(-1.15%)
Jan 29, 2020 33.23 34.10 33.00 33.80 156,116 +0.56(+1.68%)
Jan 28, 2020 33.92 34.30 33.12 33.24 152,148 -0.43(-1.28%)
Jan 27, 2020 34.16 34.53 33.32 33.67 209,782 -1.12(-3.22%)
Jan 24, 2020 35.02 35.21 34.37 34.79 153,100 -0.01(-0.03%)
Jan 23, 2020 33.84 34.80 33.67 34.80 183,094 +0.97(+2.87%)
Jan 22, 2020 34.37 34.73 33.41 33.83 231,461 -0.56(-1.63%)
Jan 21, 2020 34.67 34.67 33.11 34.39 422,121 -0.56(-1.60%)
Jan 17, 2020 35.79 35.87 34.80 34.95 147,900 -0.55(-1.55%)
Jan 16, 2020 35.40 36.04 35.08 35.50 241,516 +0.30(+0.85%)
Jan 15, 2020 34.36 35.52 34.36 35.20 312,955 +1.20(+3.53%)
Jan 14, 2020 34.48 34.91 33.54 34.00 365,944 -0.23(-0.67%)
Jan 13, 2020 33.35 35.64 33.07 34.23 773,104 +1.22(+3.70%)
Jan 10, 2020 33.54 33.54 32.98 33.01 376,500 -0.54(-1.61%)
Jan 09, 2020 33.05 33.60 32.80 33.55 144,872 +0.68(+2.07%)
Jan 08, 2020 33.06 33.32 32.75 32.87 143,603 -0.38(-1.14%)
Jan 07, 2020 33.23 33.33 32.55 33.25 234,688 +0.02(+0.06%)
Jan 06, 2020 32.48 33.39 32.35 33.23 207,876 +0.53(+1.62%)
Jan 03, 2020 32.66 32.91 32.21 32.70 148,700 -0.30(-0.91%)
Jan 02, 2020 33.08 33.38 32.58 33.00 259,028 -0.02(-0.06%)
Dec 31, 2019 32.79 33.87 32.54 33.02 219,200 +0.20(+0.61%)
Dec 30, 2019 31.38 32.89 30.97 32.82 297,793 +1.79(+5.77%)
Dec 27, 2019 30.42 31.70 30.12 31.03 246,200 +0.80(+2.65%)
Dec 26, 2019 29.89 30.27 29.71 30.23 85,636 +0.34(+1.14%)
Dec 24, 2019 29.88 29.96 29.60 29.89 74,300 -0.03(-0.10%)
Dec 23, 2019 30.17 30.22 29.30 29.92 314,104 -0.26(-0.86%)
Dec 20, 2019 30.05 30.36 29.43 30.18 462,900 +0.09(+0.30%)
Dec 19, 2019 28.92 30.16 28.92 30.09 243,490 +0.99(+3.40%)
Dec 18, 2019 29.84 29.99 28.83 29.10 261,714 -0.74(-2.48%)
Dec 17, 2019 29.20 30.12 28.94 29.84 396,785 +0.89(+3.07%)
Dec 16, 2019 27.98 29.29 27.98 28.95 305,427 +1.05(+3.76%)
Dec 13, 2019 28.01 28.09 27.52 27.90 131,600 -0.06(-0.21%)
Dec 12, 2019 27.31 28.13 27.12 27.96 224,409 +0.79(+2.89%)
Dec 11, 2019 27.71 27.71 26.88 27.18 128,243 -0.34(-1.25%)
Dec 10, 2019 27.29 27.52 26.94 27.52 135,264 +0.08(+0.29%)
Dec 09, 2019 27.68 27.89 27.18 27.44 93,997 -0.29(-1.05%)
Dec 06, 2019 27.16 28.09 27.09 27.73 185,500 +0.54(+1.99%)
Dec 05, 2019 26.96 27.24 26.53 27.19 190,869 +0.55(+2.06%)
Dec 04, 2019 27.50 27.53 26.56 26.64 251,879 -0.74(-2.70%)
Dec 03, 2019 27.45 27.45 27.00 27.38 275,656 +0.07(+0.26%)
Dec 02, 2019 27.60 27.74 27.04 27.31 234,806 +0.04(+0.15%)
Nov 29, 2019 26.77 27.39 26.71 27.27 97,100 +0.53(+1.98%)
Nov 27, 2019 27.10 27.12 26.56 26.74 167,200 -0.16(-0.59%)
Nov 26, 2019 27.27 27.61 26.82 26.90 177,666 -0.49(-1.79%)
Nov 25, 2019 26.17 27.56 26.13 27.39 281,449 +1.31(+5.02%)
Nov 22, 2019 26.75 26.90 26.03 26.08 221,400 -0.60(-2.25%)
Nov 21, 2019 26.79 26.98 26.54 26.68 112,361 -0.03(-0.11%)
Nov 20, 2019 26.72 27.23 26.59 26.71 152,367 -0.25(-0.93%)
Nov 19, 2019 26.44 27.17 26.18 26.96 189,338 +0.52(+1.95%)
Nov 18, 2019 26.06 26.59 25.81 26.45 142,915 +0.36(+1.36%)
Nov 15, 2019 26.42 26.51 25.76 26.09 149,900 -0.13(-0.50%)
Nov 14, 2019 26.04 26.39 25.63 26.22 312,193 +0.22(+0.85%)
Nov 13, 2019 26.11 26.16 25.58 26.00 291,526 -0.24(-0.91%)
Nov 12, 2019 26.55 26.68 25.93 26.24 258,058 -0.36(-1.33%)
Nov 11, 2019 26.46 27.16 26.25 26.59 302,941 -0.09(-0.32%)
Nov 08, 2019 26.96 27.11 26.56 26.68 288,000 -0.24(-0.89%)
Nov 07, 2019 27.95 28.05 26.51 26.92 669,400 -1.06(-3.79%)
Nov 06, 2019 29.62 30.19 27.73 27.98 745,519 -3.99(-12.48%)
Nov 05, 2019 32.11 32.93 31.93 31.97 428,856 -0.16(-0.50%)
Nov 04, 2019 31.25 32.25 31.25 32.13 266,883 +0.94(+3.01%)
Nov 01, 2019 30.57 31.50 30.37 31.19 173,700 +0.69(+2.26%)
Oct 31, 2019 31.22 31.22 30.34 30.50 146,093 -0.83(-2.65%)
Oct 30, 2019 32.04 32.04 30.90 31.33 141,279 -0.85(-2.64%)
Oct 29, 2019 32.04 32.58 31.74 32.18 159,373 +0.37(+1.16%)
Oct 28, 2019 31.84 32.05 31.50 31.81 77,543 +0.05(+0.16%)
Oct 25, 2019 31.25 31.92 31.25 31.76 185,000 +0.42(+1.34%)
Oct 24, 2019 32.11 32.14 31.18 31.34 127,203 -0.81(-2.52%)
Oct 23, 2019 31.93 32.25 31.85 32.15 89,548 +0.05(+0.16%)
Oct 22, 2019 31.90 32.20 31.61 32.10 120,772 -0.01(-0.03%)
Oct 21, 2019 32.02 32.39 31.61 32.11 185,073 +0.16(+0.50%)
Oct 18, 2019 31.57 32.04 31.28 31.95 163,300 +0.22(+0.69%)
Oct 17, 2019 31.44 32.00 31.34 31.73 145,862 +0.22(+0.70%)
Oct 16, 2019 30.96 31.66 30.80 31.51 120,178 +0.40(+1.29%)
Oct 15, 2019 31.17 31.23 30.50 31.11 189,689 -0.10(-0.32%)
Oct 14, 2019 30.97 31.37 30.23 31.21 319,216 +0.11(+0.35%)
Oct 11, 2019 30.30 31.28 30.30 31.10 180,900 +0.90(+2.98%)
Oct 10, 2019 31.05 31.35 30.05 30.20 323,450 -0.85(-2.74%)
Oct 09, 2019 32.43 32.43 30.95 31.05 163,855 -1.12(-3.48%)
Oct 08, 2019 32.58 32.58 31.67 32.17 196,132 -0.56(-1.71%)
Oct 07, 2019 32.78 33.26 32.48 32.73 140,125 -0.08(-0.24%)
Oct 04, 2019 32.66 32.87 32.30 32.81 122,400 +0.20(+0.61%)
Oct 03, 2019 32.49 32.81 32.09 32.61 155,012 -0.07(-0.21%)
Oct 02, 2019 32.76 33.00 32.11 32.68 186,153 -0.12(-0.37%)
Oct 01, 2019 33.34 34.05 32.67 32.80 158,156 -0.46(-1.38%)
Sep 30, 2019 32.62 33.57 32.36 33.26 171,636 +0.76(+2.34%)
Sep 27, 2019 32.81 33.34 32.26 32.50 142,300 -0.30(-0.91%)
Sep 26, 2019 33.78 33.86 32.39 32.80 238,242 -1.09(-3.22%)
Sep 25, 2019 33.83 34.53 33.67 33.89 139,265 -0.01(-0.03%)
Sep 24, 2019 34.31 34.64 33.36 33.90 512,062 -0.13(-0.38%)
Sep 23, 2019 33.79 34.47 33.21 34.03 459,464 -0.04(-0.12%)
Sep 20, 2019 34.44 34.98 33.43 34.07 258,200 -0.40(-1.16%)
Sep 19, 2019 34.44 34.94 34.21 34.47 222,696 -0.18(-0.52%)
Sep 18, 2019 35.26 35.34 34.05 34.65 204,779 -0.63(-1.79%)
Sep 17, 2019 35.32 35.88 34.46 35.28 188,564 +0.03(+0.09%)
Sep 16, 2019 34.87 36.85 34.62 35.25 353,960 +0.47(+1.35%)
Sep 13, 2019 34.64 35.32 33.98 34.78 145,300 +0.39(+1.13%)
Sep 12, 2019 34.90 34.90 33.81 34.39 247,782 -0.40(-1.15%)
Sep 11, 2019 34.81 35.09 34.43 34.79 198,021 -0.23(-0.66%)
Sep 10, 2019 34.25 35.08 33.87 35.02 215,130 +0.56(+1.63%)
Sep 09, 2019 33.15 35.15 32.79 34.46 342,867 +1.41(+4.27%)
Sep 06, 2019 32.54 34.09 32.48 33.05 282,100 +0.72(+2.23%)
Sep 05, 2019 32.97 33.08 32.01 32.33 396,187 -0.23(-0.71%)
Sep 04, 2019 33.08 33.08 31.64 32.56 260,846 -0.43(-1.30%)
Sep 03, 2019 33.37 33.87 32.79 32.99 250,113 -0.50(-1.49%)
Aug 30, 2019 34.68 34.77 33.23 33.49 233,600 -1.04(-3.01%)
Aug 29, 2019 33.87 34.66 33.85 34.53 306,945 +0.80(+2.37%)
Aug 28, 2019 31.51 34.05 31.27 33.73 455,716 +2.03(+6.40%)
Aug 27, 2019 33.05 33.40 31.56 31.70 597,760 -2.69(-7.82%)
Aug 26, 2019 34.90 34.95 32.88 34.39 446,917 -0.51(-1.46%)
Aug 23, 2019 34.33 35.40 33.40 34.90 1,205,500 +1.94(+5.89%)
Aug 22, 2019 33.82 34.92 32.93 32.96 1,062,032 -0.64(-1.90%)
Aug 21, 2019 33.05 33.63 32.63 33.60 460,161 +0.70(+2.13%)
Aug 20, 2019 31.77 33.00 31.33 32.90 381,936 +1.01(+3.17%)
Aug 19, 2019 32.08 32.65 31.50 31.89 239,548 +0.28(+0.89%)
Aug 16, 2019 30.45 31.75 30.30 31.61 310,900 +1.31(+4.32%)
Aug 15, 2019 31.38 31.56 30.12 30.30 290,418 -1.02(-3.26%)
Aug 14, 2019 31.95 32.25 31.14 31.32 176,918 -1.10(-3.39%)
Aug 13, 2019 32.60 33.47 32.10 32.42 156,556 -0.12(-0.37%)
Aug 12, 2019 33.65 33.89 31.92 32.54 520,908 -1.21(-3.59%)
Aug 09, 2019 33.16 34.45 32.93 33.75 486,900 +0.53(+1.60%)
Aug 08, 2019 32.99 33.36 32.50 33.22 229,449 +0.40(+1.22%)
Aug 07, 2019 31.56 32.89 31.55 32.82 210,129 +0.67(+2.08%)
Aug 06, 2019 32.68 33.32 31.64 32.15 224,227 -0.46(-1.41%)
Aug 05, 2019 32.27 32.75 31.82 32.61 228,143 -0.26(-0.79%)
Aug 02, 2019 32.20 32.98 31.56 32.87 262,500 +0.70(+2.18%)
Aug 01, 2019 33.07 33.23 31.76 32.17 294,981 -0.85(-2.57%)
Jul 31, 2019 34.36 34.36 32.71 33.02 300,823 -1.28(-3.73%)
Jul 30, 2019 34.67 34.70 33.82 34.30 222,387 -0.43(-1.24%)
Jul 29, 2019 34.57 34.89 33.94 34.73 253,871 +0.06(+0.17%)
Jul 26, 2019 34.30 34.73 33.94 34.67 205,100 +0.49(+1.43%)
Jul 25, 2019 34.58 34.75 34.09 34.18 158,932 -0.40(-1.16%)
Jul 24, 2019 34.63 35.33 34.15 34.58 243,592 -0.02(-0.06%)
Jul 23, 2019 33.58 34.60 33.58 34.60 258,842 +1.04(+3.10%)
Jul 22, 2019 34.30 34.54 33.17 33.56 417,230 -0.74(-2.16%)
Jul 19, 2019 35.54 35.88 33.36 34.30 1,574,500 +3.70(+12.09%)
Jul 18, 2019 30.20 30.61 29.78 30.60 268,348 +0.36(+1.19%)
Jul 17, 2019 30.60 30.60 29.98 30.24 169,642 -0.43(-1.40%)
Jul 16, 2019 30.89 31.86 30.60 30.67 211,548 -0.35(-1.13%)
Jul 15, 2019 30.91 31.31 30.47 31.02 216,440 +0.19(+0.62%)
Jul 12, 2019 30.03 31.12 29.81 30.83 252,200 +0.77(+2.56%)
Jul 11, 2019 30.45 30.80 29.90 30.06 231,041 -0.41(-1.35%)
Jul 10, 2019 29.88 30.52 29.41 30.47 410,702 +0.54(+1.80%)
Jul 09, 2019 29.88 30.25 29.57 29.93 348,249 -0.14(-0.47%)
Jul 08, 2019 29.91 30.52 29.51 30.07 320,504 -0.10(-0.33%)
Jul 05, 2019 29.15 30.59 29.15 30.17 264,900 +1.05(+3.61%)
Jul 03, 2019 29.75 29.80 29.03 29.12 240,200 -0.52(-1.75%)
Jul 02, 2019 30.40 30.48 29.34 29.64 457,866 -0.67(-2.21%)
Jul 01, 2019 31.01 31.53 30.30 30.31 525,704 -0.26(-0.85%)
Jun 28, 2019 31.55 31.88 30.38 30.57 579,500 -1.21(-3.81%)
Jun 27, 2019 30.56 31.85 30.35 31.78 470,485 +1.34(+4.40%)
Jun 26, 2019 31.24 31.49 30.16 30.44 512,792 -0.71(-2.28%)
Jun 25, 2019 32.31 32.38 30.89 31.15 400,555 -1.23(-3.80%)
Jun 24, 2019 31.42 32.80 31.38 32.38 406,533 +1.03(+3.29%)
Jun 21, 2019 31.14 31.67 30.49 31.35 527,600 +0.12(+0.38%)
Jun 20, 2019 31.25 31.81 30.72 31.23 454,907 +0.14(+0.45%)
Jun 19, 2019 31.99 32.26 30.82 31.09 494,785 -0.91(-2.84%)
Jun 18, 2019 32.48 33.24 31.71 32.00 431,935 -0.44(-1.36%)
Jun 17, 2019 33.33 33.36 31.35 32.44 813,315 -0.66(-1.99%)
Jun 14, 2019 34.65 35.48 32.85 33.10 2,078,700 -0.38(-1.14%)
Jun 13, 2019 32.04 33.77 31.10 33.48 5,301,497 +8.02(+31.50%)
Jun 12, 2019 26.55 26.55 25.19 25.46 531,357 -1.04(-3.92%)
Jun 11, 2019 26.46 26.77 26.21 26.50 303,532 +0.21(+0.80%)
Jun 10, 2019 26.22 27.00 26.11 26.29 356,042 +0.11(+0.42%)
Jun 07, 2019 26.12 26.65 25.69 26.18 298,900 +0.07(+0.27%)
Jun 06, 2019 26.39 26.50 25.57 26.11 309,387 -0.30(-1.14%)
Jun 05, 2019 27.14 27.14 25.96 26.41 493,189 -0.10(-0.38%)
Jun 04, 2019 25.90 26.90 25.75 26.51 470,494 +1.06(+4.17%)
Jun 03, 2019 25.51 25.77 24.57 25.45 741,358 -0.13(-0.51%)
May 31, 2019 26.00 27.74 25.22 25.58 1,787,500 -5.30(-17.16%)
May 30, 2019 30.67 31.88 30.46 30.88 419,043 +0.47(+1.55%)
May 29, 2019 29.77 30.73 29.57 30.41 246,684 +0.51(+1.71%)
May 28, 2019 30.52 30.93 29.64 29.90 308,546 -0.81(-2.64%)
May 24, 2019 31.15 31.41 30.16 30.71 288,400 -0.32(-1.03%)
May 23, 2019 33.32 33.40 30.87 31.03 252,315 -2.53(-7.54%)
May 22, 2019 34.50 34.74 33.32 33.56 147,745 -1.11(-3.20%)
May 21, 2019 34.32 35.07 34.17 34.67 163,419 +0.38(+1.11%)
May 20, 2019 33.50 34.30 33.11 34.29 187,838 +0.63(+1.87%)
May 17, 2019 33.51 34.55 33.38 33.66 214,200 -0.03(-0.09%)
May 16, 2019 33.50 33.95 32.91 33.69 226,419 +0.60(+1.81%)
May 15, 2019 33.52 33.64 32.99 33.09 206,537 -0.45(-1.34%)
May 14, 2019 33.30 33.80 32.96 33.54 113,399 +0.34(+1.02%)
May 13, 2019 33.80 33.80 32.84 33.20 160,301 -1.11(-3.24%)
May 10, 2019 35.13 35.15 33.07 34.31 267,700 -0.46(-1.32%)
May 09, 2019 33.65 34.86 33.13 34.77 249,960 +0.97(+2.87%)
May 08, 2019 33.79 34.04 33.38 33.80 146,726 +0.01(+0.03%)
May 07, 2019 33.62 34.00 33.17 33.79 288,547 +0.04(+0.12%)
May 06, 2019 33.41 34.45 33.41 33.75 259,700 -0.08(-0.24%)
May 03, 2019 32.85 33.89 32.58 33.83 272,300 +1.23(+3.77%)
May 02, 2019 32.28 32.90 32.20 32.60 224,724 +0.30(+0.93%)
May 01, 2019 32.01 32.48 31.73 32.30 315,418 +0.27(+0.84%)
Apr 30, 2019 32.16 32.59 31.60 32.03 580,946 -0.26(-0.81%)
Apr 29, 2019 31.85 32.58 31.34 32.29 264,540 +0.43(+1.35%)
Apr 26, 2019 30.95 31.91 30.42 31.86 181,100 +1.12(+3.64%)
Apr 25, 2019 30.50 31.87 30.30 30.74 304,019 +0.36(+1.18%)
Apr 24, 2019 30.20 31.45 30.09 30.38 227,608 +0.15(+0.50%)
Apr 23, 2019 29.57 30.53 29.55 30.23 114,748 +0.79(+2.68%)
Apr 22, 2019 29.83 30.01 29.35 29.44 133,564 -0.41(-1.37%)
Apr 18, 2019 29.64 30.16 29.55 29.85 186,400 +0.23(+0.78%)
Apr 17, 2019 29.90 30.00 28.91 29.62 213,760 -0.28(-0.94%)
Apr 16, 2019 30.39 30.39 29.32 29.90 222,519 -0.43(-1.42%)
Apr 15, 2019 30.07 30.95 30.07 30.33 309,214 +0.12(+0.40%)
Apr 12, 2019 29.93 30.51 29.79 30.21 253,700 +0.50(+1.68%)
Apr 11, 2019 28.37 30.26 27.87 29.71 576,138 +1.37(+4.83%)
Apr 10, 2019 28.28 28.44 27.38 28.34 336,928 +0.06(+0.21%)
Apr 09, 2019 30.46 30.68 28.26 28.28 395,774 -2.17(-7.13%)
Apr 08, 2019 29.62 30.76 29.25 30.45 437,929 +0.79(+2.66%)
Apr 05, 2019 27.35 29.77 27.07 29.66 669,200 +2.18(+7.93%)
Apr 04, 2019 26.76 27.74 25.27 27.48 1,159,824 -0.74(-2.62%)
Apr 03, 2019 28.62 28.62 28.02 28.22 158,142 -0.30(-1.05%)
Apr 02, 2019 28.86 29.04 28.23 28.52 209,243 -0.31(-1.08%)
Apr 01, 2019 29.00 29.39 28.66 28.83 161,737 +0.02(+0.07%)
Mar 29, 2019 29.64 29.89 28.78 28.81 225,500 -0.69(-2.34%)
Mar 28, 2019 29.34 29.70 29.07 29.50 235,374 +0.27(+0.92%)
Mar 27, 2019 29.06 29.86 28.74 29.23 164,636 +0.14(+0.48%)
Mar 26, 2019 29.15 29.84 28.64 29.09 213,651 +0.01(+0.03%)
Mar 25, 2019 28.50 29.56 28.19 29.08 441,024 +0.50(+1.75%)
Mar 22, 2019 27.58 29.57 27.52 28.58 627,000 +0.95(+3.44%)
Mar 21, 2019 27.41 27.85 26.96 27.63 565,246 +0.30(+1.10%)
Mar 20, 2019 29.40 29.70 26.75 27.33 451,632 -2.07(-7.04%)
Mar 19, 2019 29.30 29.85 29.16 29.40 445,634 +0.11(+0.38%)
Mar 18, 2019 28.84 29.48 28.66 29.29 238,318 +0.44(+1.53%)
Mar 15, 2019 28.70 29.04 28.45 28.85 404,100 +0.16(+0.56%)
Mar 14, 2019 28.60 28.99 28.45 28.69 123,733 +0.10(+0.35%)
Mar 13, 2019 28.63 28.74 28.23 28.59 128,691 +0.06(+0.21%)
Mar 12, 2019 28.13 28.68 27.77 28.53 197,721 +0.34(+1.21%)
Mar 11, 2019 27.63 28.30 27.15 28.19 239,770 +0.57(+2.06%)
Mar 08, 2019 27.90 27.98 27.27 27.62 258,800 -0.38(-1.36%)
Mar 07, 2019 28.01 28.43 27.01 28.00 373,808 -0.02(-0.07%)
Mar 06, 2019 29.46 29.91 28.00 28.02 228,374 -1.47(-4.98%)
Mar 05, 2019 29.94 30.08 29.35 29.49 137,420 -0.32(-1.07%)
Mar 04, 2019 31.26 31.31 29.61 29.81 292,772 -1.53(-4.88%)
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.