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

Cracker Barrel (NQ: CBRL )

56.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2020 118.15 118.15 113.83 113.95 605,727 -4.24(-3.58%)
Aug 28, 2020 111.21 118.97 111.00 118.19 1,020,134 +7.51(+6.78%)
Aug 27, 2020 104.79 110.91 104.79 110.68 653,307 +6.84(+6.58%)
Aug 26, 2020 103.97 105.00 103.16 103.84 295,517 -0.26(-0.25%)
Aug 25, 2020 103.50 105.52 103.06 104.10 402,590 +1.28(+1.24%)
Aug 24, 2020 101.65 103.35 99.11 102.82 299,048 +2.31(+2.30%)
Aug 21, 2020 98.03 101.48 98.03 100.51 204,637 +1.00(+1.00%)
Aug 20, 2020 98.01 100.40 97.58 99.52 414,675 +0.43(+0.43%)
Aug 19, 2020 99.86 100.56 98.78 99.09 256,160 -1.10(-1.10%)
Aug 18, 2020 99.51 100.54 97.29 100.19 310,047 -0.37(-0.36%)
Aug 17, 2020 102.43 102.95 99.47 100.56 222,783 -1.47(-1.44%)
Aug 14, 2020 100.39 102.80 100.39 102.02 177,062 +0.22(+0.22%)
Aug 13, 2020 101.29 103.29 100.37 101.80 218,064 +0.88(+0.87%)
Aug 12, 2020 103.38 104.08 99.25 100.92 416,067 -0.79(-0.78%)
Aug 11, 2020 101.17 104.66 100.98 101.72 614,972 +2.19(+2.20%)
Aug 10, 2020 98.56 100.74 97.95 99.52 301,460 +1.38(+1.41%)
Aug 07, 2020 96.18 98.16 96.03 98.14 290,159 +1.11(+1.15%)
Aug 06, 2020 94.08 98.19 94.08 97.03 359,176 +2.50(+2.64%)
Aug 05, 2020 95.27 95.44 93.81 94.53 284,306 +0.75(+0.80%)
Aug 04, 2020 91.88 95.05 91.88 93.78 363,874 +1.91(+2.07%)
Aug 03, 2020 92.91 93.14 90.94 91.88 280,158 -1.25(-1.34%)
Jul 31, 2020 95.16 95.16 91.80 93.12 363,232 -1.73(-1.82%)
Jul 30, 2020 93.36 95.50 92.83 94.85 361,905 -0.13(-0.13%)
Jul 29, 2020 92.02 96.89 91.58 94.98 673,167 +3.76(+4.12%)
Jul 28, 2020 89.64 92.22 89.21 91.22 252,883 +1.10(+1.23%)
Jul 27, 2020 92.17 92.23 88.64 90.12 408,034 -2.05(-2.22%)
Jul 24, 2020 89.72 92.73 89.72 92.16 481,739 +2.10(+2.33%)
Jul 23, 2020 88.73 91.08 87.72 90.06 386,427 +0.62(+0.70%)
Jul 22, 2020 87.54 90.87 87.35 89.44 368,581 +0.89(+1.00%)
Jul 21, 2020 87.97 89.68 87.62 88.56 234,755 +1.54(+1.77%)
Jul 20, 2020 89.36 89.58 86.00 87.01 273,550 -2.50(-2.80%)
Jul 17, 2020 91.24 91.38 89.24 89.52 283,397 -1.36(-1.49%)
Jul 16, 2020 91.57 93.12 90.06 90.87 397,218 -2.73(-2.92%)
Jul 15, 2020 87.98 93.98 87.58 93.61 600,636 +8.31(+9.75%)
Jul 14, 2020 84.08 85.82 82.86 85.29 329,927 +0.60(+0.71%)
Jul 13, 2020 84.86 87.04 83.28 84.69 650,896 +0.85(+1.02%)
Jul 10, 2020 82.41 84.82 81.06 83.84 801,792 +1.10(+1.32%)
Jul 09, 2020 86.83 87.00 82.28 82.75 702,863 -4.27(-4.91%)
Jul 08, 2020 86.63 87.17 83.67 87.02 587,143 +0.15(+0.17%)
Jul 07, 2020 88.66 89.78 86.41 86.87 463,535 -3.63(-4.01%)
Jul 06, 2020 90.46 90.92 87.18 90.50 613,424 +1.21(+1.35%)
Jul 02, 2020 94.63 94.73 88.91 89.30 436,780 -2.84(-3.08%)
Jul 01, 2020 93.15 95.26 90.80 92.14 520,933 -1.36(-1.45%)
Jun 30, 2020 91.33 93.82 90.21 93.50 510,450 +1.35(+1.46%)
Jun 29, 2020 86.96 92.30 85.47 92.15 581,468 +5.85(+6.77%)
Jun 26, 2020 90.61 91.31 85.42 86.30 964,310 -5.49(-5.98%)
Jun 25, 2020 89.95 94.02 89.71 91.79 439,409 -0.33(-0.36%)
Jun 24, 2020 94.31 95.36 90.39 92.12 715,665 -4.05(-4.22%)
Jun 23, 2020 94.93 97.14 94.05 96.18 472,623 +3.13(+3.36%)
Jun 22, 2020 94.00 94.89 91.90 93.05 418,579 -1.37(-1.45%)
Jun 19, 2020 97.25 97.94 93.60 94.41 895,269 -1.35(-1.41%)
Jun 18, 2020 95.26 97.20 93.57 95.76 464,613 +0.24(+0.25%)
Jun 17, 2020 99.01 99.02 95.31 95.53 461,642 -3.39(-3.43%)
Jun 16, 2020 103.28 103.48 96.48 98.92 607,923 +1.03(+1.05%)
Jun 15, 2020 90.72 99.08 90.57 97.89 548,731 +1.45(+1.50%)
Jun 12, 2020 98.49 98.92 92.17 96.44 527,410 +2.82(+3.02%)
Jun 11, 2020 92.78 97.15 91.30 93.61 1,038,566 -7.11(-7.06%)
Jun 10, 2020 108.75 109.16 100.66 100.73 1,116,268 -9.07(-8.26%)
Jun 09, 2020 107.67 112.45 105.61 109.80 1,001,817 -2.18(-1.95%)
Jun 08, 2020 112.78 113.76 108.58 111.98 674,846 +2.71(+2.48%)
Jun 05, 2020 111.29 115.29 107.47 109.27 1,560,761 +3.41(+3.22%)
Jun 04, 2020 100.67 106.99 100.54 105.86 1,418,798 +5.71(+5.71%)
Jun 03, 2020 94.61 101.08 93.94 100.15 1,297,410 +9.92(+11.00%)
Jun 02, 2020 88.70 92.23 87.05 90.22 1,428,134 -0.56(-0.61%)
Jun 01, 2020 90.68 93.22 90.65 90.78 1,112,224 +0.47(+0.52%)
May 29, 2020 89.14 90.61 86.83 90.31 801,792 -1.01(-1.11%)
May 28, 2020 95.26 96.15 90.81 91.32 750,310 -3.89(-4.09%)
May 27, 2020 93.93 96.24 91.88 95.22 903,580 +3.94(+4.31%)
May 26, 2020 91.67 91.84 89.41 91.28 856,657 +4.87(+5.64%)
May 22, 2020 85.28 86.62 83.18 86.41 594,197 +1.59(+1.88%)
May 21, 2020 83.46 85.98 83.12 84.81 574,726 +1.70(+2.05%)
May 20, 2020 82.73 84.26 82.20 83.11 610,969 +1.60(+1.97%)
May 19, 2020 80.13 83.83 78.40 81.51 841,820 +1.53(+1.92%)
May 18, 2020 78.64 80.69 77.09 79.97 874,538 +6.26(+8.48%)
May 15, 2020 69.81 73.86 68.59 73.72 1,274,635 +3.24(+4.59%)
May 14, 2020 69.15 71.11 64.95 70.48 1,013,126 -0.58(-0.82%)
May 13, 2020 73.34 73.42 68.79 71.06 722,790 -2.57(-3.49%)
May 12, 2020 78.55 79.59 73.31 73.63 794,634 -4.47(-5.72%)
May 11, 2020 77.93 79.76 76.84 78.10 680,764 -1.90(-2.37%)
May 08, 2020 74.94 80.66 74.67 80.00 760,866 +6.61(+9.01%)
May 07, 2020 71.73 74.90 71.69 73.39 617,845 +2.87(+4.08%)
May 06, 2020 73.74 75.08 70.39 70.52 695,050 -2.73(-3.73%)
May 05, 2020 78.40 79.35 73.10 73.25 884,858 -3.55(-4.62%)
May 04, 2020 76.52 77.98 74.04 76.80 691,209 -2.22(-2.81%)
May 01, 2020 79.09 80.59 76.94 79.01 603,924 -3.09(-3.77%)
Apr 30, 2020 84.34 85.02 81.42 82.11 1,537,141 -3.77(-4.39%)
Apr 29, 2020 85.98 88.87 84.15 85.88 1,399,553 +4.00(+4.88%)
Apr 28, 2020 83.78 86.05 80.02 81.88 1,074,612 +2.12(+2.65%)
Apr 27, 2020 75.98 81.14 75.46 79.76 816,561 +5.08(+6.81%)
Apr 24, 2020 74.66 75.85 73.31 74.68 677,116 +0.19(+0.26%)
Apr 23, 2020 78.64 78.85 72.08 74.49 856,304 -1.72(-2.26%)
Apr 22, 2020 71.20 77.13 70.84 76.21 1,692,462 +7.01(+10.14%)
Apr 21, 2020 71.49 72.08 68.05 69.19 1,014,326 -3.70(-5.08%)
Apr 20, 2020 74.84 78.08 72.17 72.89 702,868 -4.39(-5.68%)
Apr 17, 2020 78.29 79.11 73.81 77.28 1,082,817 +3.61(+4.90%)
Apr 16, 2020 73.49 76.70 72.37 73.68 1,135,355 -0.92(-1.23%)
Apr 15, 2020 70.79 75.37 70.01 74.60 958,852 +0.64(+0.87%)
Apr 14, 2020 75.66 76.71 73.42 73.96 713,589 +0.48(+0.65%)
Apr 13, 2020 77.36 77.88 71.65 73.47 612,000 -1.31(-1.75%)
Apr 09, 2020 72.63 78.06 70.89 74.78 920,418 +5.74(+8.31%)
Apr 08, 2020 67.42 69.91 64.22 69.04 891,848 +3.99(+6.13%)
Apr 07, 2020 71.56 74.18 63.55 65.05 1,421,601 -0.55(-0.84%)
Apr 06, 2020 62.38 67.45 61.32 65.60 1,386,488 +6.64(+11.27%)
Apr 03, 2020 59.36 61.09 57.04 58.96 746,631 -0.34(-0.57%)
Apr 02, 2020 60.60 61.84 56.75 59.30 1,162,292 -2.55(-4.12%)
Apr 01, 2020 66.48 67.44 60.09 61.84 931,409 -8.31(-11.85%)
Mar 31, 2020 65.16 72.80 64.62 70.15 1,393,370 +5.58(+8.64%)
Mar 30, 2020 61.68 65.68 58.60 64.57 1,015,745 +2.89(+4.69%)
Mar 27, 2020 68.71 68.86 59.28 61.68 1,987,458 -10.23(-14.23%)
Mar 26, 2020 78.93 80.50 69.80 71.92 1,292,378 -5.92(-7.60%)
Mar 25, 2020 79.29 94.41 77.16 77.83 1,630,821 -2.18(-2.73%)
Mar 24, 2020 73.90 88.71 73.57 80.02 1,440,101 +11.48(+16.75%)
Mar 23, 2020 55.31 68.53 51.58 68.53 1,516,241 +13.03(+23.48%)
Mar 20, 2020 60.70 63.59 54.99 55.50 1,364,554 -3.46(-5.86%)
Mar 19, 2020 46.17 59.56 45.19 58.96 1,617,552 +11.14(+23.31%)
Mar 18, 2020 52.45 53.77 46.79 47.81 1,609,540 -10.67(-18.25%)
Mar 17, 2020 66.60 67.37 57.32 58.49 1,520,753 -6.88(-10.52%)
Mar 16, 2020 75.23 76.27 62.40 65.37 1,357,615 -18.33(-21.90%)
Mar 13, 2020 83.55 84.68 78.21 83.69 923,621 +4.85(+6.15%)
Mar 12, 2020 82.50 85.75 74.18 78.84 1,681,482 -13.18(-14.32%)
Mar 11, 2020 101.90 102.84 91.67 92.02 906,769 -12.73(-12.15%)
Mar 10, 2020 106.58 106.83 100.30 104.75 516,538 +2.57(+2.52%)
Mar 09, 2020 106.47 108.66 100.75 102.18 756,936 -9.57(-8.56%)
Mar 06, 2020 111.85 115.58 109.83 111.75 631,327 -3.94(-3.40%)
Mar 05, 2020 121.56 121.58 114.48 115.68 616,544 -8.39(-6.76%)
Mar 04, 2020 122.56 124.69 121.91 124.07 476,258 +2.71(+2.23%)
Mar 03, 2020 125.43 126.41 121.15 121.36 657,120 -4.49(-3.57%)
Mar 02, 2020 122.03 126.05 120.20 125.86 586,037 +5.03(+4.17%)
Feb 28, 2020 122.54 124.32 119.55 120.83 985,425 -4.57(-3.64%)
Feb 27, 2020 130.18 130.66 125.28 125.39 903,972 -6.44(-4.89%)
Feb 26, 2020 135.47 138.04 131.16 131.84 1,014,210 -2.98(-2.21%)
Feb 25, 2020 143.31 143.39 134.65 134.82 1,022,398 -5.14(-3.67%)
Feb 24, 2020 140.25 142.30 139.00 139.96 714,660 -2.33(-1.64%)
Feb 21, 2020 140.28 142.59 139.60 142.30 488,857 +1.91(+1.36%)
Feb 20, 2020 137.96 140.64 137.87 140.38 377,364 +2.73(+1.98%)
Feb 19, 2020 138.05 138.86 136.71 137.65 266,375 +0.19(+0.13%)
Feb 18, 2020 138.81 139.71 137.31 137.47 367,099 -1.53(-1.10%)
Feb 14, 2020 139.41 139.73 137.37 139.00 286,600 -0.17(-0.12%)
Feb 13, 2020 136.09 139.68 135.39 139.17 483,121 +2.77(+2.03%)
Feb 12, 2020 135.60 136.62 134.75 136.40 263,093 +1.14(+0.84%)
Feb 11, 2020 135.71 135.71 134.00 135.27 329,890 -0.11(-0.08%)
Feb 10, 2020 133.53 135.50 133.04 135.38 305,652 +1.85(+1.38%)
Feb 07, 2020 133.54 134.70 133.22 133.53 195,495 -0.08(-0.06%)
Feb 06, 2020 132.27 133.98 131.61 133.60 238,419 +1.75(+1.33%)
Feb 05, 2020 129.59 132.05 128.99 131.85 280,601 +3.16(+2.46%)
Feb 04, 2020 129.41 130.17 128.59 128.69 254,516 +0.44(+0.34%)
Feb 03, 2020 129.41 130.17 127.88 128.25 303,772 -0.67(-0.52%)
Jan 31, 2020 131.28 131.52 128.55 128.92 523,021 -2.41(-1.84%)
Jan 30, 2020 131.68 132.73 130.54 131.33 234,383 -0.94(-0.71%)
Jan 29, 2020 132.52 132.84 131.50 132.26 229,439 +0.03(+0.02%)
Jan 28, 2020 132.58 133.22 132.02 132.23 234,907 +0.61(+0.46%)
Jan 27, 2020 131.68 133.11 130.97 131.62 271,709 -1.37(-1.03%)
Jan 24, 2020 134.81 135.20 132.01 133.00 314,240 -1.50(-1.12%)
Jan 23, 2020 133.77 134.70 132.12 134.50 286,670 +0.70(+0.53%)
Jan 22, 2020 134.09 134.57 133.31 133.79 325,290 +0.67(+0.50%)
Jan 21, 2020 134.78 134.86 131.51 133.12 341,629 -1.26(-0.93%)
Jan 17, 2020 134.88 135.56 133.73 134.38 344,133 +0.03(+0.02%)
Jan 16, 2020 135.87 136.27 134.26 134.35 501,497 -1.64(-1.21%)
Jan 15, 2020 135.62 137.12 135.17 136.00 563,510 +0.28(+0.21%)
Jan 14, 2020 132.25 135.77 132.25 135.72 665,667 +3.17(+2.39%)
Jan 13, 2020 132.54 133.72 132.03 132.54 623,791 +0.15(+0.11%)
Jan 10, 2020 130.00 132.46 129.71 132.40 527,595 +2.84(+2.19%)
Jan 09, 2020 131.16 131.32 129.43 129.56 354,137 -1.49(-1.14%)
Jan 08, 2020 129.55 131.48 129.31 131.05 301,689 +1.54(+1.19%)
Jan 07, 2020 129.97 130.21 128.83 129.51 333,693 -1.12(-0.86%)
Jan 06, 2020 129.84 131.20 129.43 130.63 302,299 +0.65(+0.50%)
Jan 03, 2020 128.65 130.31 128.04 129.98 270,494 +0.71(+0.55%)
Jan 02, 2020 128.87 129.35 127.33 129.27 435,348 +0.70(+0.55%)
Dec 31, 2019 130.26 131.08 128.22 128.56 435,875 -2.10(-1.61%)
Dec 30, 2019 129.80 130.84 128.92 130.66 387,342 +1.19(+0.92%)
Dec 27, 2019 130.00 130.72 129.08 129.48 316,772 -0.18(-0.14%)
Dec 26, 2019 131.17 131.33 129.38 129.66 361,962 -1.75(-1.33%)
Dec 24, 2019 130.87 131.50 130.55 131.41 207,354 +1.20(+0.92%)
Dec 23, 2019 131.35 131.41 129.55 130.20 335,699 -1.01(-0.77%)
Dec 20, 2019 130.05 131.64 129.53 131.22 1,548,823 +1.42(+1.10%)
Dec 19, 2019 128.95 130.50 128.38 129.79 446,663 +0.39(+0.30%)
Dec 18, 2019 129.87 130.00 128.72 129.40 336,274 -0.23(-0.18%)
Dec 17, 2019 129.03 129.83 128.62 129.63 398,187 +0.99(+0.77%)
Dec 16, 2019 129.59 129.78 128.36 128.65 390,832 -0.35(-0.27%)
Dec 13, 2019 127.78 129.09 127.31 129.00 289,268 +1.12(+0.88%)
Dec 12, 2019 128.25 129.44 127.61 127.88 376,111 -0.58(-0.45%)
Dec 11, 2019 127.80 128.74 126.89 128.46 355,737 +1.08(+0.85%)
Dec 10, 2019 126.91 127.53 125.78 127.38 546,227 +0.76(+0.60%)
Dec 09, 2019 128.93 129.37 126.27 126.62 653,698 -2.62(-2.03%)
Dec 06, 2019 128.49 130.00 128.22 129.23 454,410 +1.63(+1.28%)
Dec 05, 2019 128.91 129.49 127.14 127.60 517,588 -0.68(-0.53%)
Dec 04, 2019 128.97 129.53 127.71 128.28 606,950 -0.40(-0.31%)
Dec 03, 2019 129.74 129.79 126.10 128.68 850,317 -3.06(-2.32%)
Dec 02, 2019 128.34 131.85 128.19 131.74 755,577 +3.18(+2.47%)
Nov 29, 2019 126.66 129.05 126.50 128.56 436,473 +1.63(+1.28%)
Nov 27, 2019 126.34 127.14 125.02 126.93 831,093 +0.55(+0.44%)
Nov 26, 2019 128.78 130.87 126.17 126.38 1,273,837 -5.33(-4.04%)
Nov 25, 2019 129.70 132.75 129.59 131.71 920,177 +2.13(+1.65%)
Nov 22, 2019 131.05 131.55 128.72 129.58 628,402 -0.54(-0.42%)
Nov 21, 2019 133.79 133.80 130.05 130.12 504,813 -2.79(-2.10%)
Nov 20, 2019 132.44 133.78 131.82 132.91 384,676 +0.35(+0.26%)
Nov 19, 2019 134.18 134.82 131.86 132.56 254,913 -1.33(-0.99%)
Nov 18, 2019 133.93 134.77 132.99 133.89 238,181 -0.02(-0.01%)
Nov 15, 2019 135.33 135.45 133.44 133.91 306,966 -0.86(-0.64%)
Nov 14, 2019 135.52 135.64 133.80 134.77 294,735 -0.99(-0.73%)
Nov 13, 2019 134.06 136.28 133.81 135.76 250,245 +1.50(+1.11%)
Nov 12, 2019 136.58 136.58 133.69 134.26 304,225 -2.08(-1.53%)
Nov 11, 2019 138.13 138.57 136.07 136.34 271,713 -1.94(-1.40%)
Nov 08, 2019 136.66 138.52 136.66 138.28 299,432 +1.49(+1.09%)
Nov 07, 2019 136.58 136.94 135.42 136.79 286,298 +0.85(+0.63%)
Nov 06, 2019 135.14 136.38 134.06 135.94 328,034 +1.16(+0.86%)
Nov 05, 2019 132.66 134.88 132.48 134.78 244,984 +2.07(+1.56%)
Nov 04, 2019 130.60 133.45 129.89 132.70 451,470 +2.31(+1.77%)
Nov 01, 2019 130.85 131.53 129.98 130.40 332,078 +0.36(+0.28%)
Oct 31, 2019 131.22 131.82 129.50 130.04 409,230 -0.82(-0.63%)
Oct 30, 2019 131.92 131.92 129.26 130.86 310,217 -0.98(-0.74%)
Oct 29, 2019 132.61 132.99 131.50 131.83 269,946 +0.03(+0.02%)
Oct 28, 2019 135.40 136.05 131.52 131.81 448,910 -3.13(-2.32%)
Oct 25, 2019 134.84 135.40 134.33 134.94 275,157 +0.28(+0.21%)
Oct 24, 2019 136.18 136.18 134.33 134.65 222,703 -0.96(-0.71%)
Oct 23, 2019 135.03 136.41 134.63 135.61 410,117 +0.59(+0.43%)
Oct 22, 2019 133.49 135.24 132.57 135.03 456,966 +1.17(+0.87%)
Oct 21, 2019 133.74 135.63 133.38 133.86 464,443 +1.17(+0.88%)
Oct 18, 2019 129.18 132.97 128.93 132.69 441,735 +3.20(+2.47%)
Oct 17, 2019 130.00 130.21 129.20 129.49 305,816 +0.06(+0.05%)
Oct 16, 2019 128.52 129.53 127.44 129.43 443,070 +1.42(+1.11%)
Oct 15, 2019 129.16 129.63 127.72 128.01 549,577 -0.61(-0.48%)
Oct 14, 2019 132.26 132.26 128.46 128.62 534,144 -3.08(-2.34%)
Oct 11, 2019 132.82 133.90 131.51 131.70 368,029 +0.15(+0.11%)
Oct 10, 2019 132.27 132.92 131.19 131.55 240,213 -0.70(-0.53%)
Oct 09, 2019 133.31 133.31 131.90 132.25 263,073 -0.55(-0.41%)
Oct 08, 2019 133.83 134.03 132.55 132.80 242,337 -1.00(-0.75%)
Oct 07, 2019 133.81 134.57 133.15 133.81 277,654 -0.01(-0.01%)
Oct 04, 2019 132.08 133.94 131.99 133.81 298,330 +1.66(+1.26%)
Oct 03, 2019 132.14 133.00 131.24 132.15 277,723 +0.36(+0.27%)
Oct 02, 2019 132.15 132.15 130.12 131.80 424,238 -0.93(-0.70%)
Oct 01, 2019 134.77 135.61 131.86 132.73 471,974 -2.16(-1.60%)
Sep 30, 2019 133.85 135.34 133.72 134.88 436,902 +1.53(+1.14%)
Sep 27, 2019 137.38 137.62 132.35 133.36 521,535 -3.12(-2.28%)
Sep 26, 2019 137.08 137.16 134.87 136.47 439,552 -0.22(-0.16%)
Sep 25, 2019 137.04 137.67 135.78 136.70 413,641 +0.08(+0.06%)
Sep 24, 2019 139.82 139.82 136.14 136.62 438,545 -2.39(-1.72%)
Sep 23, 2019 138.06 140.05 137.59 139.00 543,840 +1.24(+0.90%)
Sep 20, 2019 137.64 138.66 136.68 137.76 706,394 -0.12(-0.08%)
Sep 19, 2019 136.83 138.65 135.75 137.88 447,408 +0.66(+0.48%)
Sep 18, 2019 138.66 138.95 135.61 137.21 794,247 -2.03(-1.46%)
Sep 17, 2019 141.91 145.00 137.07 139.25 2,234,435 +2.55(+1.86%)
Sep 16, 2019 135.62 138.00 134.98 136.70 803,678 +0.46(+0.33%)
Sep 13, 2019 134.65 136.88 134.63 136.24 564,826 +1.88(+1.40%)
Sep 12, 2019 138.07 139.08 133.24 134.36 552,426 -3.65(-2.64%)
Sep 11, 2019 136.73 138.41 135.43 138.01 564,471 +1.18(+0.86%)
Sep 10, 2019 134.98 136.88 134.12 136.83 366,713 +1.65(+1.22%)
Sep 09, 2019 136.12 136.52 134.76 135.18 322,556 -0.71(-0.52%)
Sep 06, 2019 137.85 138.38 135.66 135.89 284,221 -1.06(-0.78%)
Sep 05, 2019 136.07 137.74 136.00 136.96 309,206 +1.63(+1.21%)
Sep 04, 2019 135.75 136.53 134.78 135.32 333,182 -0.01(-0.01%)
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.