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

Cracker Barrel (NQ: CBRL )

41.57 +0.46 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2020 95.90 97.31 93.74 96.45 414,677 +0.58(+0.61%)
Oct 29, 2020 92.86 96.27 90.60 95.87 427,213 +3.10(+3.34%)
Oct 28, 2020 100.46 100.99 92.69 92.77 660,806 -10.02(-9.75%)
Oct 27, 2020 100.93 103.68 100.93 102.79 449,029 +0.97(+0.96%)
Oct 26, 2020 103.97 104.65 100.59 101.82 738,806 -4.10(-3.87%)
Oct 23, 2020 107.47 107.87 103.38 105.92 1,050,029 -1.16(-1.08%)
Oct 22, 2020 102.27 107.26 101.61 107.08 702,954 +5.32(+5.23%)
Oct 21, 2020 101.25 102.20 100.37 101.76 283,878 +0.02(+0.02%)
Oct 20, 2020 99.55 102.90 99.11 101.74 452,070 +2.80(+2.83%)
Oct 19, 2020 100.14 100.71 98.65 98.93 309,579 -0.19(-0.19%)
Oct 16, 2020 101.72 101.91 99.07 99.12 259,144 -2.60(-2.56%)
Oct 15, 2020 98.22 101.80 98.22 101.72 275,026 +1.77(+1.77%)
Oct 14, 2020 99.53 100.40 98.94 99.95 243,462 +0.61(+0.61%)
Oct 13, 2020 99.80 99.99 96.83 99.34 294,157 -0.46(-0.46%)
Oct 12, 2020 101.77 102.48 99.58 99.80 403,020 -0.42(-0.41%)
Oct 09, 2020 100.69 101.16 97.54 100.21 383,288 +0.54(+0.54%)
Oct 08, 2020 99.48 100.09 98.15 99.67 298,006 +0.79(+0.80%)
Oct 07, 2020 100.16 100.87 98.33 98.88 265,585 +0.21(+0.21%)
Oct 06, 2020 100.18 103.37 98.13 98.67 462,953 -0.49(-0.50%)
Oct 05, 2020 100.97 101.61 97.85 99.16 450,703 -1.08(-1.08%)
Oct 02, 2020 94.92 100.80 94.28 100.25 500,941 +3.37(+3.48%)
Oct 01, 2020 97.54 98.11 95.00 96.88 532,033 -0.29(-0.30%)
Sep 30, 2020 97.21 99.44 96.61 97.16 515,307 +0.64(+0.67%)
Sep 29, 2020 100.93 100.93 96.21 96.52 438,975 -4.83(-4.77%)
Sep 28, 2020 100.32 101.92 99.10 101.35 418,041 +2.76(+2.80%)
Sep 25, 2020 97.22 98.86 94.74 98.59 556,404 +1.43(+1.47%)
Sep 24, 2020 98.11 99.11 95.49 97.15 465,134 -0.47(-0.49%)
Sep 23, 2020 100.67 101.50 97.57 97.63 558,687 -2.83(-2.82%)
Sep 22, 2020 98.41 100.68 97.43 100.46 391,190 +2.42(+2.46%)
Sep 21, 2020 98.27 98.74 95.63 98.04 479,351 -2.19(-2.18%)
Sep 18, 2020 105.36 105.80 100.05 100.23 857,677 -4.39(-4.20%)
Sep 17, 2020 103.21 106.71 103.19 104.62 539,906 -1.28(-1.21%)
Sep 16, 2020 112.96 112.96 103.78 105.90 1,266,538 -5.29(-4.76%)
Sep 15, 2020 115.07 116.42 108.81 111.19 952,119 -5.84(-4.99%)
Sep 14, 2020 117.00 118.46 114.01 117.03 561,023 +1.11(+0.96%)
Sep 11, 2020 117.02 117.02 113.30 115.92 492,798 -0.26(-0.23%)
Sep 10, 2020 115.97 118.34 115.40 116.18 588,152 +0.81(+0.70%)
Sep 09, 2020 113.26 115.63 112.05 115.37 446,236 +2.41(+2.13%)
Sep 08, 2020 113.13 115.56 112.96 112.96 356,132 -2.53(-2.19%)
Sep 04, 2020 116.19 117.09 113.02 115.49 316,849 +0.91(+0.80%)
Sep 03, 2020 116.09 118.26 111.96 114.58 341,138 -1.12(-0.97%)
Sep 02, 2020 115.53 117.43 114.97 115.70 293,663 +0.53(+0.46%)
Sep 01, 2020 112.97 115.91 110.80 115.16 451,610 +1.86(+1.64%)
Aug 31, 2020 117.48 117.48 113.18 113.31 609,183 -4.21(-3.58%)
Aug 28, 2020 110.58 118.30 110.37 117.52 1,025,956 +7.47(+6.78%)
Aug 27, 2020 104.20 110.28 104.20 110.05 657,035 +6.80(+6.58%)
Aug 26, 2020 103.38 104.40 102.57 103.26 297,203 -0.25(-0.25%)
Aug 25, 2020 102.91 104.92 102.48 103.51 404,888 +1.27(+1.24%)
Aug 24, 2020 101.07 102.77 98.54 102.24 300,754 +2.30(+2.30%)
Aug 21, 2020 97.48 100.90 97.48 99.94 205,804 +0.99(+1.00%)
Aug 20, 2020 97.45 99.83 97.03 98.95 417,041 +0.42(+0.43%)
Aug 19, 2020 99.29 99.99 98.22 98.53 257,621 -1.09(-1.10%)
Aug 18, 2020 98.94 99.97 96.74 99.62 311,816 -0.36(-0.36%)
Aug 17, 2020 101.85 102.37 98.90 99.99 224,054 -1.46(-1.44%)
Aug 14, 2020 99.82 102.21 99.82 101.44 178,073 +0.22(+0.22%)
Aug 13, 2020 100.71 102.70 99.80 101.22 219,308 +0.87(+0.87%)
Aug 12, 2020 102.79 103.49 98.69 100.35 418,441 -0.79(-0.78%)
Aug 11, 2020 100.59 104.06 100.41 101.14 618,481 +2.18(+2.20%)
Aug 10, 2020 98.00 100.17 97.39 98.96 303,180 +1.37(+1.41%)
Aug 07, 2020 95.64 97.60 95.48 97.58 291,814 +1.11(+1.15%)
Aug 06, 2020 93.54 97.63 93.54 96.48 361,226 +2.48(+2.64%)
Aug 05, 2020 94.73 94.90 93.28 94.00 285,928 +0.75(+0.80%)
Aug 04, 2020 91.36 94.51 91.36 93.25 365,950 +1.89(+2.07%)
Aug 03, 2020 92.39 92.61 90.43 91.36 281,757 -1.24(-1.34%)
Jul 31, 2020 94.62 94.62 91.28 92.60 365,305 -1.72(-1.82%)
Jul 30, 2020 92.83 94.96 92.30 94.31 363,970 -0.13(-0.13%)
Jul 29, 2020 91.50 96.34 91.06 94.44 677,009 +3.74(+4.12%)
Jul 28, 2020 89.13 91.70 88.71 90.70 254,326 +1.10(+1.23%)
Jul 27, 2020 91.65 91.71 88.14 89.60 410,362 -2.04(-2.22%)
Jul 24, 2020 89.21 92.20 89.21 91.64 484,488 +2.09(+2.33%)
Jul 23, 2020 88.23 90.57 87.22 89.55 388,632 +0.62(+0.70%)
Jul 22, 2020 87.05 90.36 86.85 88.93 370,684 +0.88(+1.00%)
Jul 21, 2020 87.47 89.17 87.13 88.05 236,095 +1.53(+1.77%)
Jul 20, 2020 88.85 89.07 85.51 86.52 275,111 -2.49(-2.80%)
Jul 17, 2020 90.73 90.86 88.73 89.01 285,014 -1.35(-1.49%)
Jul 16, 2020 91.05 92.60 89.55 90.36 399,485 -2.72(-2.92%)
Jul 15, 2020 87.48 93.45 87.08 93.07 604,063 +8.26(+9.74%)
Jul 14, 2020 83.60 85.34 82.39 84.81 331,809 +0.60(+0.71%)
Jul 13, 2020 84.37 86.54 82.81 84.21 654,611 +0.85(+1.02%)
Jul 10, 2020 81.94 84.34 80.60 83.37 806,368 +1.09(+1.32%)
Jul 09, 2020 86.33 86.51 81.82 82.28 706,874 -4.25(-4.91%)
Jul 08, 2020 86.13 86.67 83.19 86.53 590,494 +0.15(+0.17%)
Jul 07, 2020 88.15 89.27 85.92 86.38 466,180 -3.61(-4.01%)
Jul 06, 2020 89.95 90.40 86.69 89.99 616,924 +1.20(+1.35%)
Jul 02, 2020 94.09 94.19 88.41 88.79 439,273 -2.82(-3.08%)
Jul 01, 2020 92.62 94.72 90.28 91.62 523,906 -1.35(-1.45%)
Jun 30, 2020 90.81 93.28 89.70 92.97 513,363 +1.34(+1.46%)
Jun 29, 2020 86.47 91.77 84.99 91.62 584,786 +5.81(+6.77%)
Jun 26, 2020 90.10 90.79 84.94 85.81 969,813 -5.46(-5.98%)
Jun 25, 2020 89.44 93.48 89.20 91.27 441,916 -0.33(-0.36%)
Jun 24, 2020 93.78 94.82 89.87 91.60 719,749 -4.03(-4.22%)
Jun 23, 2020 94.39 96.59 93.52 95.63 475,320 +3.11(+3.36%)
Jun 22, 2020 93.47 94.36 91.38 92.52 420,968 -1.36(-1.45%)
Jun 19, 2020 96.70 97.38 93.07 93.88 900,378 -1.34(-1.41%)
Jun 18, 2020 94.72 96.64 93.04 95.22 467,265 +0.23(+0.25%)
Jun 17, 2020 98.45 98.46 94.77 94.99 464,276 -3.37(-3.43%)
Jun 16, 2020 102.70 102.90 95.93 98.35 611,392 +1.02(+1.05%)
Jun 15, 2020 90.21 98.51 90.06 97.33 551,862 +1.44(+1.50%)
Jun 12, 2020 97.94 98.36 91.65 95.89 530,420 +2.81(+3.02%)
Jun 11, 2020 92.25 96.59 90.78 93.08 1,044,493 -7.07(-7.06%)
Jun 10, 2020 108.13 108.54 100.09 100.16 1,122,638 -9.02(-8.26%)
Jun 09, 2020 107.06 111.82 105.01 109.18 1,007,534 -2.17(-1.95%)
Jun 08, 2020 112.14 113.11 107.97 111.35 678,697 +2.70(+2.48%)
Jun 05, 2020 110.66 114.64 106.86 108.65 1,569,667 +3.39(+3.22%)
Jun 04, 2020 100.10 106.39 99.97 105.26 1,426,894 +5.68(+5.71%)
Jun 03, 2020 94.07 100.51 93.41 99.58 1,304,814 +9.87(+11.00%)
Jun 02, 2020 88.20 91.71 86.55 89.71 1,436,283 -0.55(-0.61%)
Jun 01, 2020 90.17 92.69 90.13 90.27 1,118,571 +0.47(+0.52%)
May 29, 2020 88.63 90.10 86.33 89.80 806,368 -1.01(-1.11%)
May 28, 2020 94.72 95.61 90.29 90.80 754,591 -3.87(-4.09%)
May 27, 2020 93.40 95.70 91.36 94.67 908,737 +3.91(+4.31%)
May 26, 2020 91.15 91.32 88.90 90.76 861,545 +4.84(+5.64%)
May 22, 2020 84.79 86.13 82.71 85.92 597,588 +1.58(+1.88%)
May 21, 2020 82.98 85.50 82.65 84.33 578,005 +1.69(+2.05%)
May 20, 2020 82.26 83.79 81.73 82.64 614,456 +1.59(+1.97%)
May 19, 2020 79.67 83.36 77.95 81.05 846,624 +1.53(+1.92%)
May 18, 2020 78.20 80.23 76.65 79.52 879,529 +6.22(+8.48%)
May 15, 2020 69.41 73.44 68.20 73.30 1,281,909 +3.22(+4.59%)
May 14, 2020 68.76 70.71 64.58 70.08 1,018,907 -0.58(-0.82%)
May 13, 2020 72.92 73.00 68.40 70.66 726,914 -2.56(-3.49%)
May 12, 2020 78.10 79.14 72.90 73.22 799,169 -4.44(-5.72%)
May 11, 2020 77.48 79.31 76.40 77.66 684,649 -1.89(-2.37%)
May 08, 2020 74.52 80.20 74.24 79.55 765,208 +6.57(+9.01%)
May 07, 2020 71.32 74.47 71.28 72.97 621,371 +2.86(+4.08%)
May 06, 2020 73.32 74.65 69.99 70.12 699,016 -2.72(-3.73%)
May 05, 2020 77.95 78.90 72.68 72.83 889,907 -3.53(-4.62%)
May 04, 2020 76.08 77.53 73.62 76.36 695,153 -2.20(-2.81%)
May 01, 2020 78.64 80.13 76.50 78.56 607,370 -3.08(-3.77%)
Apr 30, 2020 83.86 84.53 80.96 81.64 1,545,913 -3.75(-4.39%)
Apr 29, 2020 85.49 88.36 83.67 85.39 1,407,540 +3.97(+4.88%)
Apr 28, 2020 83.31 85.56 79.57 81.41 1,080,744 +2.10(+2.65%)
Apr 27, 2020 75.55 80.68 75.03 79.31 821,221 +5.05(+6.81%)
Apr 24, 2020 74.24 75.42 72.89 74.26 680,980 +0.19(+0.26%)
Apr 23, 2020 78.20 78.41 71.67 74.06 861,191 -1.71(-2.26%)
Apr 22, 2020 70.79 76.70 70.44 75.77 1,702,120 +6.97(+10.14%)
Apr 21, 2020 71.08 71.67 67.67 68.80 1,020,114 -3.68(-5.08%)
Apr 20, 2020 74.42 77.63 71.76 72.48 706,879 -4.37(-5.68%)
Apr 17, 2020 77.84 78.66 73.39 76.85 1,088,996 +3.59(+4.90%)
Apr 16, 2020 73.07 76.27 71.96 73.26 1,141,834 +0.18(+0.24%)
Apr 15, 2020 69.35 73.84 68.59 73.08 978,701 +0.63(+0.87%)
Apr 14, 2020 74.12 75.16 71.93 72.46 728,361 +0.47(+0.65%)
Apr 13, 2020 75.79 76.30 70.20 71.98 624,670 -1.28(-1.75%)
Apr 09, 2020 71.16 76.48 69.45 73.26 939,472 +5.62(+8.32%)
Apr 08, 2020 66.05 68.49 62.92 67.64 910,311 +3.91(+6.13%)
Apr 07, 2020 70.11 72.68 62.26 63.73 1,451,030 -0.54(-0.84%)
Apr 06, 2020 61.12 66.08 60.08 64.27 1,415,190 +6.51(+11.27%)
Apr 03, 2020 58.16 59.85 55.88 57.76 762,088 -0.33(-0.57%)
Apr 02, 2020 59.37 60.59 55.60 58.09 1,186,353 -2.49(-4.12%)
Apr 01, 2020 65.13 66.07 58.87 60.59 950,690 -8.14(-11.85%)
Mar 31, 2020 63.84 71.32 63.31 68.73 1,422,215 +5.47(+8.64%)
Mar 30, 2020 60.43 64.34 57.41 63.26 1,036,772 +2.83(+4.69%)
Mar 27, 2020 67.32 67.46 58.08 60.43 2,028,602 -10.03(-14.23%)
Mar 26, 2020 77.33 78.86 68.38 70.46 1,319,132 -5.80(-7.60%)
Mar 25, 2020 77.68 92.49 75.59 76.25 1,664,582 -2.14(-2.73%)
Mar 24, 2020 72.41 86.91 72.08 78.39 1,469,913 +11.25(+16.75%)
Mar 23, 2020 54.19 67.14 50.54 67.14 1,547,629 +12.77(+23.48%)
Mar 20, 2020 59.47 62.30 53.87 54.38 1,392,802 -3.39(-5.86%)
Mar 19, 2020 45.23 58.35 44.28 57.76 1,651,038 +10.92(+23.31%)
Mar 18, 2020 51.39 52.68 45.85 46.84 1,642,860 -10.46(-18.25%)
Mar 17, 2020 65.25 66.00 56.16 57.30 1,552,235 -6.74(-10.52%)
Mar 16, 2020 73.70 74.72 61.13 64.04 1,385,720 -17.95(-21.90%)
Mar 13, 2020 81.85 82.96 76.63 81.99 942,741 +4.75(+6.15%)
Mar 12, 2020 80.83 84.01 72.68 77.25 1,716,291 -12.91(-14.32%)
Mar 11, 2020 99.83 100.76 89.81 90.15 925,541 -12.47(-12.15%)
Mar 10, 2020 104.42 104.66 98.26 102.62 527,231 +2.52(+2.52%)
Mar 09, 2020 104.31 106.46 98.70 100.11 772,606 -9.37(-8.56%)
Mar 06, 2020 109.58 113.24 107.60 109.48 644,396 -3.86(-3.40%)
Mar 05, 2020 119.09 119.12 112.16 113.34 629,307 -8.22(-6.76%)
Mar 04, 2020 120.08 122.16 119.44 121.55 486,117 +2.65(+2.23%)
Mar 03, 2020 122.88 123.84 118.69 118.90 670,723 -4.40(-3.57%)
Mar 02, 2020 119.56 123.50 117.76 123.31 598,168 +4.93(+4.16%)
Feb 28, 2020 120.05 121.80 117.13 118.38 1,005,825 -4.48(-3.64%)
Feb 27, 2020 127.54 128.01 122.73 122.85 922,685 -6.31(-4.89%)
Feb 26, 2020 132.72 135.24 128.50 129.16 1,035,205 -2.92(-2.21%)
Feb 25, 2020 140.40 140.48 131.92 132.08 1,043,564 -5.04(-3.67%)
Feb 24, 2020 137.40 139.42 136.18 137.12 729,455 -2.29(-1.64%)
Feb 21, 2020 137.44 139.70 136.77 139.41 498,977 +1.88(+1.36%)
Feb 20, 2020 135.16 137.79 135.07 137.53 385,176 +2.68(+1.98%)
Feb 19, 2020 135.25 136.04 133.93 134.86 271,890 +0.18(+0.13%)
Feb 18, 2020 135.99 136.88 134.53 134.68 374,699 -1.50(-1.10%)
Feb 14, 2020 136.59 136.90 134.58 136.18 292,533 -0.16(-0.12%)
Feb 13, 2020 133.33 136.85 132.65 136.35 493,123 +2.71(+2.03%)
Feb 12, 2020 132.85 133.85 132.02 133.64 268,539 +1.12(+0.84%)
Feb 11, 2020 132.96 132.96 131.28 132.52 336,719 -0.11(-0.08%)
Feb 10, 2020 130.82 132.75 130.34 132.63 311,980 +1.81(+1.38%)
Feb 07, 2020 130.83 131.97 130.52 130.82 199,542 -0.07(-0.06%)
Feb 06, 2020 129.59 131.26 128.94 130.90 243,354 +1.72(+1.33%)
Feb 05, 2020 126.96 129.38 126.38 129.18 286,410 +3.10(+2.46%)
Feb 04, 2020 126.79 127.53 125.98 126.08 259,785 +0.43(+0.34%)
Feb 03, 2020 126.78 127.53 125.29 125.65 310,061 -0.65(-0.52%)
Jan 31, 2020 128.62 128.85 125.94 126.30 533,849 -2.36(-1.84%)
Jan 30, 2020 129.01 130.04 127.89 128.66 239,235 -0.92(-0.71%)
Jan 29, 2020 129.83 130.14 128.83 129.58 234,188 +0.03(+0.03%)
Jan 28, 2020 129.89 130.52 129.34 129.55 239,770 +0.59(+0.46%)
Jan 27, 2020 129.01 130.41 128.31 128.95 277,333 -1.35(-1.03%)
Jan 24, 2020 132.08 132.46 129.33 130.30 320,745 -1.47(-1.12%)
Jan 23, 2020 131.06 131.97 129.44 131.77 292,604 +0.69(+0.53%)
Jan 22, 2020 131.37 131.84 130.61 131.08 332,024 +0.66(+0.50%)
Jan 21, 2020 132.05 132.13 128.85 130.42 348,701 -1.23(-0.94%)
Jan 17, 2020 132.14 132.81 131.02 131.66 351,257 +0.03(+0.02%)
Jan 16, 2020 133.12 133.50 131.54 131.63 511,878 -1.61(-1.21%)
Jan 15, 2020 132.87 134.34 132.43 133.24 575,175 +0.28(+0.21%)
Jan 14, 2020 129.57 133.01 129.57 132.96 679,448 +3.10(+2.39%)
Jan 13, 2020 129.86 131.01 129.35 129.86 636,704 +0.15(+0.11%)
Jan 10, 2020 127.37 129.78 127.08 129.71 538,517 +2.78(+2.19%)
Jan 09, 2020 128.50 128.66 126.80 126.93 361,469 -1.46(-1.14%)
Jan 08, 2020 126.92 128.82 126.69 128.39 307,934 +1.51(+1.19%)
Jan 07, 2020 127.33 127.57 126.22 126.88 340,601 -1.10(-0.86%)
Jan 06, 2020 127.21 128.54 126.80 127.98 308,557 +0.64(+0.50%)
Jan 03, 2020 126.04 127.67 125.44 127.34 276,093 +0.70(+0.55%)
Jan 02, 2020 126.25 126.73 124.75 126.64 444,360 +0.69(+0.55%)
Dec 31, 2019 127.62 128.42 125.62 125.96 444,899 -2.06(-1.61%)
Dec 30, 2019 127.17 128.19 126.31 128.01 395,360 +1.16(+0.92%)
Dec 27, 2019 127.36 128.07 126.47 126.85 323,329 -0.18(-0.14%)
Dec 26, 2019 128.51 128.67 126.76 127.03 369,455 -1.71(-1.33%)
Dec 24, 2019 128.22 128.83 127.90 128.74 211,647 +1.18(+0.93%)
Dec 23, 2019 128.69 128.75 126.92 127.56 342,649 -0.99(-0.77%)
Dec 20, 2019 127.42 128.97 126.90 128.55 1,580,886 +1.39(+1.09%)
Dec 19, 2019 126.33 127.85 125.78 127.16 455,909 +0.39(+0.30%)
Dec 18, 2019 127.23 127.36 126.11 126.78 343,236 -0.23(-0.18%)
Dec 17, 2019 126.42 127.19 126.02 127.01 406,430 +0.97(+0.77%)
Dec 16, 2019 126.96 127.14 125.76 126.04 398,923 -0.34(-0.27%)
Dec 13, 2019 125.19 126.47 124.73 126.38 295,256 +1.10(+0.88%)
Dec 12, 2019 125.65 126.82 125.02 125.28 383,897 -0.57(-0.45%)
Dec 11, 2019 125.21 126.13 124.32 125.85 363,102 +1.06(+0.85%)
Dec 10, 2019 124.33 124.94 123.23 124.79 557,534 +0.75(+0.60%)
Dec 09, 2019 126.32 126.74 123.71 124.05 667,231 -2.56(-2.03%)
Dec 06, 2019 125.88 127.37 125.62 126.61 463,817 +1.60(+1.28%)
Dec 05, 2019 126.29 126.86 124.56 125.02 528,303 -0.66(-0.53%)
Dec 04, 2019 126.36 126.90 125.12 125.68 619,515 -0.39(-0.31%)
Dec 03, 2019 127.10 127.15 123.54 126.07 867,920 -3.00(-2.32%)
Dec 02, 2019 125.74 129.18 125.59 129.07 771,219 +3.11(+2.47%)
Nov 29, 2019 124.09 126.43 123.93 125.96 445,509 +1.60(+1.28%)
Nov 27, 2019 123.78 124.56 122.48 124.36 848,298 +0.54(+0.44%)
Nov 26, 2019 126.17 128.22 123.61 123.82 1,300,207 -5.22(-4.04%)
Nov 25, 2019 127.07 130.05 126.96 129.04 939,226 +2.09(+1.65%)
Nov 22, 2019 128.39 128.88 126.11 126.95 641,411 -0.53(-0.42%)
Nov 21, 2019 131.08 131.09 127.41 127.48 515,263 -2.74(-2.10%)
Nov 20, 2019 129.75 131.07 129.14 130.22 392,640 +0.34(+0.26%)
Nov 19, 2019 131.46 132.09 129.19 129.87 260,190 -1.30(-0.99%)
Nov 18, 2019 131.21 132.04 130.29 131.18 243,112 -0.02(-0.01%)
Nov 15, 2019 132.59 132.70 130.73 131.19 313,321 -0.84(-0.64%)
Nov 14, 2019 132.77 132.89 131.09 132.04 300,837 -0.97(-0.73%)
Nov 13, 2019 131.34 133.51 131.09 133.00 255,425 +1.47(+1.11%)
Nov 12, 2019 133.81 133.81 130.98 131.54 310,523 -2.04(-1.53%)
Nov 11, 2019 135.33 135.76 133.31 133.58 277,338 -1.90(-1.40%)
Nov 08, 2019 133.89 135.71 133.89 135.48 305,631 +1.46(+1.09%)
Nov 07, 2019 133.81 134.16 132.67 134.02 292,224 +0.84(+0.63%)
Nov 06, 2019 132.40 133.61 131.34 133.18 334,825 +1.14(+0.86%)
Nov 05, 2019 129.97 132.14 129.79 132.04 250,056 +2.03(+1.56%)
Nov 04, 2019 127.96 130.74 127.26 130.01 460,816 +2.26(+1.77%)
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.