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

Cracker Barrel (NQ: CBRL )

56.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2021 116.76 117.82 114.10 115.32 450,577 -2.74(-2.32%)
Jan 28, 2021 118.16 119.57 115.23 118.05 289,193 +1.59(+1.36%)
Jan 27, 2021 113.94 118.62 113.73 116.47 381,919 +0.31(+0.26%)
Jan 26, 2021 120.69 120.81 115.91 116.16 236,318 -2.98(-2.50%)
Jan 25, 2021 118.29 121.38 117.83 119.14 281,450 -0.08(-0.06%)
Jan 22, 2021 118.98 119.42 117.08 119.22 192,668 -0.06(-0.05%)
Jan 21, 2021 121.39 121.91 118.98 119.28 218,628 -2.72(-2.23%)
Jan 20, 2021 120.13 122.70 119.37 122.00 315,453 +1.49(+1.24%)
Jan 19, 2021 120.65 121.61 119.12 120.51 208,133 +0.29(+0.24%)
Jan 15, 2021 121.55 121.64 118.21 120.22 293,461 -1.73(-1.42%)
Jan 14, 2021 120.83 123.56 120.56 121.95 276,496 +2.54(+2.13%)
Jan 13, 2021 119.36 120.43 118.46 119.41 218,893 -0.73(-0.61%)
Jan 12, 2021 118.16 121.51 117.66 120.14 340,411 +2.48(+2.11%)
Jan 11, 2021 114.11 118.56 113.80 117.66 309,706 +1.30(+1.11%)
Jan 08, 2021 114.86 116.52 114.47 116.36 469,116 +1.93(+1.69%)
Jan 07, 2021 114.47 115.35 113.03 114.43 308,116 +0.26(+0.22%)
Jan 06, 2021 110.80 115.44 110.80 114.17 377,351 +3.57(+3.23%)
Jan 05, 2021 108.06 111.04 108.06 110.60 339,569 +2.77(+2.57%)
Jan 04, 2021 112.43 112.91 105.46 107.83 532,372 -4.59(-4.09%)
Dec 31, 2020 112.43 112.43 112.43 237,823 -0.78(-0.69%)
Dec 30, 2020 114.69 116.33 112.61 113.21 237,823 -2.04(-1.77%)
Dec 29, 2020 116.86 116.93 113.94 115.25 200,313 -1.91(-1.63%)
Dec 28, 2020 116.52 118.44 114.75 117.16 352,925 +2.06(+1.79%)
Dec 24, 2020 116.44 116.73 113.19 115.09 264,010 -0.55(-0.48%)
Dec 23, 2020 116.42 116.76 114.12 115.65 316,151 +0.13(+0.11%)
Dec 22, 2020 114.70 116.08 113.00 115.52 271,391 +1.42(+1.24%)
Dec 21, 2020 111.69 114.71 109.52 114.11 294,170 -0.75(-0.65%)
Dec 18, 2020 115.82 117.48 113.90 114.86 517,107 -0.93(-0.80%)
Dec 17, 2020 115.67 116.73 114.14 115.78 418,382 -0.54(-0.46%)
Dec 16, 2020 116.12 117.98 114.73 116.32 240,063 -0.40(-0.34%)
Dec 15, 2020 115.05 117.44 114.70 116.72 315,138 +1.69(+1.47%)
Dec 14, 2020 116.19 116.79 114.08 115.03 405,808 -0.06(-0.05%)
Dec 11, 2020 115.61 116.76 114.81 115.09 506,430 -1.17(-1.00%)
Dec 10, 2020 113.59 116.49 113.27 116.26 245,265 +1.12(+0.98%)
Dec 09, 2020 114.15 115.30 112.67 115.14 281,561 +1.82(+1.61%)
Dec 08, 2020 111.93 115.05 111.84 113.31 463,598 +1.34(+1.19%)
Dec 07, 2020 120.04 121.86 111.54 111.98 773,346 -8.31(-6.91%)
Dec 04, 2020 125.68 125.68 118.89 120.28 859,030 -2.93(-2.38%)
Dec 03, 2020 118.62 125.55 118.46 123.22 797,999 +2.49(+2.06%)
Dec 02, 2020 119.94 121.28 118.21 120.73 520,484 -0.38(-0.31%)
Dec 01, 2020 120.86 121.60 118.96 121.10 598,527 +2.15(+1.80%)
Nov 30, 2020 121.80 121.80 118.08 118.96 388,126 -2.97(-2.43%)
Nov 27, 2020 123.85 124.48 121.60 121.92 124,847 -1.64(-1.32%)
Nov 25, 2020 122.72 123.87 121.18 123.56 242,654 -0.36(-0.29%)
Nov 24, 2020 121.70 124.21 120.69 123.92 337,630 +3.16(+2.62%)
Nov 23, 2020 120.11 121.02 118.03 120.75 288,026 +2.17(+1.83%)
Nov 20, 2020 117.01 118.97 115.64 118.58 313,409 +0.15(+0.13%)
Nov 19, 2020 116.34 118.73 115.82 118.43 242,016 +1.75(+1.50%)
Nov 18, 2020 117.02 118.88 116.36 116.68 268,559 -0.20(-0.18%)
Nov 17, 2020 115.05 118.91 114.30 116.89 380,903 +1.03(+0.89%)
Nov 16, 2020 114.19 117.12 112.82 115.85 430,950 +5.29(+4.79%)
Nov 13, 2020 108.61 111.16 108.34 110.56 200,530 +2.27(+2.09%)
Nov 12, 2020 108.72 110.71 107.27 108.29 365,887 -2.39(-2.16%)
Nov 11, 2020 115.12 115.90 109.23 110.68 551,322 -4.20(-3.66%)
Nov 10, 2020 116.46 119.31 112.93 114.88 753,573 -2.12(-1.81%)
Nov 09, 2020 114.57 127.15 112.50 117.00 1,514,576 +14.79(+14.47%)
Nov 06, 2020 100.40 103.97 99.10 102.22 423,354 +1.12(+1.10%)
Nov 05, 2020 100.28 101.85 99.79 101.10 479,869 +3.53(+3.62%)
Nov 04, 2020 97.58 99.38 95.68 97.57 411,648 -0.47(-0.48%)
Nov 03, 2020 99.18 99.85 97.32 98.04 310,381 +0.37(+0.38%)
Nov 02, 2020 98.25 98.92 94.23 97.68 355,473 +0.67(+0.69%)
Oct 30, 2020 96.45 97.87 94.27 97.00 412,325 +0.59(+0.61%)
Oct 29, 2020 93.39 96.81 91.12 96.41 424,789 +3.12(+3.34%)
Oct 28, 2020 101.03 101.57 93.22 93.29 657,056 -10.08(-9.75%)
Oct 27, 2020 101.51 104.27 101.51 103.38 446,482 +0.98(+0.96%)
Oct 26, 2020 104.56 105.24 101.16 102.40 734,614 -4.12(-3.87%)
Oct 23, 2020 108.08 108.48 103.97 106.52 1,044,071 -1.17(-1.08%)
Oct 22, 2020 102.86 107.88 102.19 107.69 698,966 +5.35(+5.23%)
Oct 21, 2020 101.83 102.79 100.94 102.34 282,267 +0.02(+0.02%)
Oct 20, 2020 100.12 103.49 99.68 102.32 449,505 +2.82(+2.84%)
Oct 19, 2020 100.71 101.28 99.22 99.50 307,822 -0.19(-0.19%)
Oct 16, 2020 102.30 102.50 99.64 99.69 257,673 -2.62(-2.56%)
Oct 15, 2020 98.78 102.38 98.78 102.30 273,466 +1.78(+1.77%)
Oct 14, 2020 100.10 100.97 99.51 100.52 242,080 +0.61(+0.61%)
Oct 13, 2020 100.37 100.56 97.39 99.91 292,487 -0.46(-0.46%)
Oct 12, 2020 102.35 103.07 100.15 100.37 400,733 -0.42(-0.41%)
Oct 09, 2020 101.26 101.74 98.10 100.79 381,113 +0.55(+0.54%)
Oct 08, 2020 100.04 100.66 98.71 100.24 296,315 +0.79(+0.80%)
Oct 07, 2020 100.73 101.44 98.89 99.45 264,078 +0.21(+0.21%)
Oct 06, 2020 100.75 103.96 98.69 99.23 460,326 -0.49(-0.50%)
Oct 05, 2020 101.54 102.19 98.41 99.73 448,145 -1.09(-1.08%)
Oct 02, 2020 95.46 101.37 94.82 100.82 498,099 +3.39(+3.48%)
Oct 01, 2020 98.09 98.67 95.54 97.43 529,015 -0.29(-0.30%)
Sep 30, 2020 97.76 100.00 97.16 97.72 512,383 +0.65(+0.67%)
Sep 29, 2020 101.51 101.51 96.75 97.07 436,484 -4.86(-4.77%)
Sep 28, 2020 100.89 102.50 99.66 101.93 415,669 +2.78(+2.80%)
Sep 25, 2020 97.78 99.42 95.28 99.15 553,247 +1.44(+1.47%)
Sep 24, 2020 98.67 99.68 96.04 97.71 462,495 -0.48(-0.49%)
Sep 23, 2020 101.25 102.08 98.13 98.19 555,517 -2.85(-2.82%)
Sep 22, 2020 98.97 101.25 97.99 101.03 388,971 +2.43(+2.46%)
Sep 21, 2020 98.83 99.30 96.18 98.60 476,632 -2.20(-2.18%)
Sep 18, 2020 105.96 106.41 100.61 100.80 852,811 -4.42(-4.20%)
Sep 17, 2020 103.80 107.32 103.78 105.22 536,842 -1.29(-1.21%)
Sep 16, 2020 113.60 113.60 104.37 106.50 1,259,351 -5.32(-4.76%)
Sep 15, 2020 115.73 117.09 109.43 111.82 946,716 -5.87(-4.99%)
Sep 14, 2020 117.67 119.14 114.66 117.69 557,840 +1.12(+0.96%)
Sep 11, 2020 117.69 117.69 113.95 116.58 490,002 -0.26(-0.23%)
Sep 10, 2020 116.63 119.02 116.06 116.84 584,815 +0.82(+0.71%)
Sep 09, 2020 113.91 116.29 112.69 116.02 443,704 +2.42(+2.13%)
Sep 08, 2020 113.77 116.22 113.60 113.60 354,111 -2.55(-2.19%)
Sep 04, 2020 116.85 117.76 113.67 116.15 315,052 +0.92(+0.80%)
Sep 03, 2020 116.76 118.94 112.60 115.23 339,202 -1.12(-0.97%)
Sep 02, 2020 116.19 118.10 115.63 116.36 291,997 +0.54(+0.46%)
Sep 01, 2020 113.61 116.57 111.43 115.82 449,048 +1.87(+1.64%)
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%)
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.