Skip to main content

Cracker Barrel (NQ: CBRL )

47.57 -1.94 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 47.32 48.92 46.15 48.50 1,142,871 +0.66(+1.37%)
May 30, 2024 45.04 48.04 43.13 47.85 1,640,987 +2.74(+6.08%)
May 29, 2024 45.69 45.83 45.06 45.10 1,101,650 -1.23(-2.66%)
May 28, 2024 45.61 47.07 45.39 46.34 1,353,956 +0.97(+2.15%)
May 24, 2024 45.59 46.02 45.14 45.36 830,366 -0.05(-0.11%)
May 23, 2024 46.39 46.39 45.09 45.41 1,056,412 -0.95(-2.06%)
May 22, 2024 46.58 47.50 45.96 46.37 875,348 -0.26(-0.55%)
May 21, 2024 47.81 48.28 46.52 46.62 1,207,951 -1.41(-2.94%)
May 20, 2024 48.70 48.72 47.52 48.04 1,606,128 -0.67(-1.37%)
May 17, 2024 49.86 51.45 47.91 48.70 5,634,849 -8.24(-14.48%)
May 16, 2024 56.26 58.01 55.59 56.95 1,055,092 +0.69(+1.22%)
May 15, 2024 57.60 57.72 55.45 56.26 812,254 -0.71(-1.24%)
May 14, 2024 57.67 59.37 56.48 56.96 890,968 +0.27(+0.47%)
May 13, 2024 55.99 58.18 55.93 56.70 988,602 +0.75(+1.33%)
May 10, 2024 53.96 56.08 53.70 55.95 826,366 +2.52(+4.71%)
May 09, 2024 53.68 54.09 53.29 53.44 518,655 -0.17(-0.32%)
May 08, 2024 53.02 53.61 52.05 53.60 690,363 +0.26(+0.48%)
May 07, 2024 55.10 55.20 53.09 53.35 931,577 -1.84(-3.33%)
May 06, 2024 56.37 56.89 54.35 55.19 937,817 -0.67(-1.19%)
May 03, 2024 58.26 59.12 55.74 55.85 626,931 -1.00(-1.77%)
May 02, 2024 56.68 57.12 56.09 56.86 436,877 +0.82(+1.46%)
May 01, 2024 57.85 58.05 55.43 56.04 643,485 -1.82(-3.14%)
Apr 30, 2024 58.48 58.63 57.49 57.86 508,643 -1.08(-1.84%)
Apr 29, 2024 59.37 60.61 58.53 58.94 518,674 -0.04(-0.07%)
Apr 26, 2024 60.06 60.66 58.93 58.98 484,265 -1.36(-2.26%)
Apr 25, 2024 60.63 61.95 60.24 60.35 566,653 -0.38(-0.62%)
Apr 24, 2024 60.23 61.07 59.96 60.72 390,404 +0.23(+0.38%)
Apr 23, 2024 59.19 60.71 59.03 60.49 558,647 +1.23(+2.08%)
Apr 22, 2024 58.67 59.60 58.08 59.26 753,587 +0.89(+1.53%)
Apr 19, 2024 55.77 58.39 55.77 58.37 805,732 +2.31(+4.11%)
Apr 18, 2024 55.55 56.19 55.07 56.06 776,373 +0.51(+0.91%)
Apr 17, 2024 59.24 59.67 54.56 55.55 1,444,441 -4.20(-7.02%)
Apr 16, 2024 59.87 60.14 58.94 59.75 725,579 -0.75(-1.23%)
Apr 15, 2024 58.78 60.77 58.78 60.49 998,739 +1.67(+2.84%)
Apr 12, 2024 58.19 59.56 56.47 58.82 1,343,741 +0.37(+0.63%)
Apr 11, 2024 61.00 61.18 58.24 58.46 1,382,755 -2.36(-3.88%)
Apr 10, 2024 62.07 62.51 60.16 60.81 1,569,682 -2.77(-4.36%)
Apr 09, 2024 64.75 64.81 63.33 63.59 829,606 -1.07(-1.66%)
Apr 08, 2024 63.04 65.17 62.90 64.66 849,623 +2.12(+3.39%)
Apr 05, 2024 63.44 63.78 62.13 62.54 876,855 -1.37(-2.15%)
Apr 04, 2024 68.73 69.25 63.44 63.91 1,207,614 -4.38(-6.42%)
Apr 03, 2024 69.78 70.07 67.65 68.29 573,970 -1.48(-2.12%)
Apr 02, 2024 69.39 70.01 68.47 69.77 870,531 +0.29(+0.42%)
Apr 01, 2024 71.07 71.27 69.17 69.48 723,639 -1.33(-1.88%)
Mar 28, 2024 70.63 72.25 70.36 70.81 634,010 +0.16(+0.22%)
Mar 27, 2024 67.52 70.82 67.35 70.66 983,086 +3.58(+5.34%)
Mar 26, 2024 64.49 67.13 64.39 67.07 673,443 +2.91(+4.54%)
Mar 25, 2024 64.16 64.96 63.25 64.16 598,921 +0.00(+0.00%)
Mar 22, 2024 64.56 65.07 63.68 64.16 704,126 -0.06(-0.09%)
Mar 21, 2024 66.25 66.25 64.15 64.22 721,152 -2.34(-3.51%)
Mar 20, 2024 63.86 66.57 63.29 66.56 498,104 +2.86(+4.49%)
Mar 19, 2024 62.92 64.11 62.74 63.69 438,613 +0.68(+1.08%)
Mar 18, 2024 64.61 65.17 62.93 63.01 694,085 -2.48(-3.79%)
Mar 15, 2024 65.14 66.42 65.14 65.50 732,520 -0.28(-0.43%)
Mar 14, 2024 64.74 65.85 64.06 65.78 497,697 +1.06(+1.64%)
Mar 13, 2024 64.70 65.79 64.49 64.72 545,889 +0.03(+0.05%)
Mar 12, 2024 66.55 66.75 64.57 64.69 639,160 -1.95(-2.92%)
Mar 11, 2024 68.60 69.15 66.34 66.64 585,239 -2.43(-3.52%)
Mar 08, 2024 67.81 69.59 67.75 69.07 713,485 +1.83(+2.72%)
Mar 07, 2024 67.24 67.64 66.19 67.24 458,211 +0.02(+0.03%)
Mar 06, 2024 66.51 67.75 65.91 67.22 516,836 +0.52(+0.77%)
Mar 05, 2024 65.48 67.16 64.99 66.70 528,344 +0.93(+1.42%)
Mar 04, 2024 65.22 67.51 64.60 65.77 662,625 +1.21(+1.87%)
Mar 01, 2024 64.30 65.33 63.14 64.56 651,966 +0.18(+0.27%)
Feb 29, 2024 65.13 65.42 63.73 64.39 1,041,582 -0.20(-0.32%)
Feb 28, 2024 67.42 68.25 64.30 64.59 1,298,975 -3.66(-5.36%)
Feb 27, 2024 72.05 72.24 67.42 68.25 1,293,246 -2.16(-3.07%)
Feb 26, 2024 69.26 71.26 68.76 70.41 1,153,595 +1.83(+2.67%)
Feb 23, 2024 68.64 69.49 67.81 68.58 553,566 -0.46(-0.66%)
Feb 22, 2024 70.26 70.69 69.04 69.04 584,152 -1.22(-1.73%)
Feb 21, 2024 70.13 70.26 69.03 70.26 419,298 +0.54(+0.77%)
Feb 20, 2024 69.79 71.21 69.15 69.72 521,807 +0.11(+0.15%)
Feb 16, 2024 70.71 71.28 69.55 69.61 556,276 -1.68(-2.36%)
Feb 15, 2024 71.52 72.57 71.14 71.30 428,420 +0.23(+0.33%)
Feb 14, 2024 73.73 74.15 70.78 71.07 574,652 -1.85(-2.54%)
Feb 13, 2024 72.97 75.41 72.29 72.92 691,282 -1.71(-2.30%)
Feb 12, 2024 76.27 77.60 74.54 74.63 684,213 -2.10(-2.74%)
Feb 09, 2024 78.34 78.51 75.99 76.73 479,468 -1.73(-2.21%)
Feb 08, 2024 76.64 78.64 76.24 78.46 522,520 +2.40(+3.15%)
Feb 07, 2024 75.84 76.70 74.60 76.07 481,142 +0.77(+1.02%)
Feb 06, 2024 76.35 76.74 75.18 75.30 448,398 -1.26(-1.64%)
Feb 05, 2024 78.85 78.85 75.25 76.56 582,003 -3.56(-4.45%)
Feb 02, 2024 78.65 80.79 76.96 80.12 475,082 +0.95(+1.21%)
Feb 01, 2024 76.29 79.43 76.28 79.17 602,344 +3.86(+5.12%)
Jan 31, 2024 76.50 77.68 75.09 75.31 412,772 -1.07(-1.40%)
Jan 30, 2024 76.14 76.51 74.57 76.38 415,485 -0.36(-0.47%)
Jan 29, 2024 74.35 77.35 73.60 76.74 668,570 +2.11(+2.83%)
Jan 26, 2024 73.62 74.82 73.01 74.63 526,029 +2.14(+2.96%)
Jan 25, 2024 73.14 73.41 70.89 72.49 568,316 +0.15(+0.20%)
Jan 24, 2024 74.18 74.18 71.70 72.34 673,499 -1.19(-1.62%)
Jan 23, 2024 74.24 75.82 73.39 73.53 726,092 -0.39(-0.53%)
Jan 22, 2024 71.81 74.36 71.37 73.92 624,872 +2.35(+3.28%)
Jan 19, 2024 71.51 72.40 70.18 71.57 615,936 +0.55(+0.77%)
Jan 18, 2024 69.91 71.08 69.07 71.03 555,613 +1.43(+2.06%)
Jan 17, 2024 68.49 69.86 68.06 69.60 713,995 +0.11(+0.15%)
Jan 16, 2024 68.82 69.63 67.43 69.49 539,314 +0.57(+0.83%)
Jan 12, 2024 70.42 70.57 68.17 68.92 576,594 -1.02(-1.46%)
Jan 11, 2024 72.92 72.92 69.74 69.94 564,919 -2.81(-3.86%)
Jan 10, 2024 72.06 72.96 71.73 72.75 358,441 +0.70(+0.97%)
Jan 09, 2024 72.43 72.93 71.88 72.05 336,913 -1.53(-2.08%)
Jan 08, 2024 71.28 73.79 70.67 73.58 409,509 +2.64(+3.72%)
Jan 05, 2024 70.88 72.60 70.83 70.94 547,466 -0.46(-0.64%)
Jan 04, 2024 71.34 71.86 70.52 71.40 482,356 +0.46(+0.65%)
Jan 03, 2024 73.74 73.74 70.88 70.94 561,748 -3.00(-4.06%)
Jan 02, 2024 73.17 75.58 72.51 73.95 477,621 +0.24(+0.32%)
Dec 29, 2023 75.34 75.84 73.16 73.71 727,541 -1.77(-2.34%)
Dec 28, 2023 78.81 78.87 75.20 75.48 683,862 -3.89(-4.90%)
Dec 27, 2023 79.59 79.86 78.41 79.37 465,303 +0.33(+0.41%)
Dec 26, 2023 76.50 79.47 76.41 79.04 473,178 +2.56(+3.35%)
Dec 22, 2023 76.28 77.17 75.22 76.48 351,201 +0.33(+0.44%)
Dec 21, 2023 76.32 77.20 75.02 76.15 291,506 +1.10(+1.47%)
Dec 20, 2023 76.82 77.81 74.92 75.05 442,665 -2.01(-2.61%)
Dec 19, 2023 76.81 77.93 76.59 77.05 393,458 +1.08(+1.42%)
Dec 18, 2023 77.17 78.12 75.75 75.97 459,196 -0.83(-1.08%)
Dec 15, 2023 76.05 77.54 74.90 76.81 1,032,754 +0.48(+0.63%)
Dec 14, 2023 74.81 76.49 74.51 76.33 910,125 +2.39(+3.23%)
Dec 13, 2023 70.26 74.20 69.60 73.94 657,751 +3.53(+5.01%)
Dec 12, 2023 70.70 71.21 69.55 70.41 508,955 -0.17(-0.24%)
Dec 11, 2023 70.11 71.20 69.24 70.58 477,432 +0.59(+0.85%)
Dec 08, 2023 70.23 70.76 69.85 69.99 323,578 -0.74(-1.04%)
Dec 07, 2023 69.77 70.76 68.98 70.72 401,760 +0.87(+1.25%)
Dec 06, 2023 68.28 70.52 68.28 69.85 531,242 +2.36(+3.50%)
Dec 05, 2023 70.37 70.37 67.35 67.49 526,906 -2.91(-4.13%)
Dec 04, 2023 68.85 72.70 68.84 70.40 956,726 +1.20(+1.74%)
Dec 01, 2023 64.08 69.31 64.08 69.19 1,365,423 +5.00(+7.79%)
Nov 30, 2023 67.14 68.78 63.57 64.19 2,101,494 -7.63(-10.62%)
Nov 29, 2023 72.75 73.03 70.98 71.82 848,881 -0.03(-0.04%)
Nov 28, 2023 73.09 73.20 71.72 71.85 644,470 -1.35(-1.84%)
Nov 27, 2023 74.08 74.22 72.50 73.20 937,861 -1.71(-2.28%)
Nov 24, 2023 73.96 75.54 73.96 74.91 369,439 +1.07(+1.45%)
Nov 22, 2023 73.53 75.03 73.18 73.84 443,654 +0.99(+1.37%)
Nov 21, 2023 72.57 73.29 71.48 72.85 398,729 -0.65(-0.88%)
Nov 20, 2023 72.85 74.05 72.23 73.50 650,262 +0.54(+0.73%)
Nov 17, 2023 72.11 73.99 71.66 72.96 894,261 +1.77(+2.48%)
Nov 16, 2023 70.92 71.86 70.01 71.19 615,627 +0.49(+0.69%)
Nov 15, 2023 69.37 71.19 69.12 70.70 692,598 +1.33(+1.92%)
Nov 14, 2023 66.53 69.38 66.53 69.38 844,989 +4.61(+7.12%)
Nov 13, 2023 63.09 65.46 63.04 64.77 713,947 +1.68(+2.67%)
Nov 10, 2023 61.56 63.22 61.27 63.08 465,394 +1.64(+2.68%)
Nov 09, 2023 62.56 62.56 61.32 61.44 346,898 -0.53(-0.85%)
Nov 08, 2023 62.20 63.07 61.84 61.96 342,448 -0.06(-0.09%)
Nov 07, 2023 63.43 63.91 61.84 62.02 470,394 -1.30(-2.05%)
Nov 06, 2023 65.31 65.55 63.26 63.32 485,015 -2.36(-3.60%)
Nov 03, 2023 65.07 66.67 65.02 65.68 371,613 +1.31(+2.03%)
Nov 02, 2023 63.77 64.61 63.14 64.37 391,129 +1.50(+2.39%)
Nov 01, 2023 63.42 63.89 61.75 62.87 365,644 -0.58(-0.92%)
Oct 31, 2023 62.04 64.13 61.70 63.46 650,550 +1.82(+2.95%)
Oct 30, 2023 62.55 63.01 60.73 61.64 629,182 -0.15(-0.25%)
Oct 27, 2023 62.38 63.01 61.36 61.79 456,614 -0.33(-0.54%)
Oct 26, 2023 64.07 64.20 61.73 62.13 533,622 -1.85(-2.88%)
Oct 25, 2023 64.39 64.58 62.95 63.97 414,559 -0.87(-1.34%)
Oct 24, 2023 65.77 65.88 64.66 64.84 368,515 -0.29(-0.44%)
Oct 23, 2023 64.69 65.93 64.24 65.13 464,216 +0.13(+0.21%)
Oct 20, 2023 66.82 66.82 64.63 65.00 622,123 -1.88(-2.82%)
Oct 19, 2023 66.67 68.49 66.30 66.88 651,757 -0.78(-1.16%)
Oct 18, 2023 67.14 68.46 66.22 67.66 773,906 +0.36(+0.53%)
Oct 17, 2023 65.73 67.41 65.39 67.31 596,603 +1.61(+2.44%)
Oct 16, 2023 63.99 66.12 63.42 65.70 681,857 +2.18(+3.43%)
Oct 13, 2023 63.07 64.25 62.88 63.52 494,669 +0.57(+0.91%)
Oct 12, 2023 63.74 63.78 62.36 62.95 527,946 -0.36(-0.56%)
Oct 11, 2023 64.26 64.29 62.55 63.31 388,684 -0.95(-1.48%)
Oct 10, 2023 63.20 64.41 62.84 64.25 397,918 +1.10(+1.74%)
Oct 09, 2023 62.23 63.54 61.62 63.16 348,325 +0.43(+0.69%)
Oct 06, 2023 62.91 63.75 60.91 62.72 708,116 -0.53(-0.83%)
Oct 05, 2023 62.90 63.69 62.02 63.25 607,242 +0.54(+0.85%)
Oct 04, 2023 60.72 62.88 60.51 62.72 697,490 +2.60(+4.33%)
Oct 03, 2023 61.71 61.95 59.93 60.11 498,601 -1.76(-2.84%)
Oct 02, 2023 62.83 63.14 61.20 61.87 648,183 -1.23(-1.95%)
Sep 29, 2023 62.72 63.75 62.61 63.10 647,329 +0.98(+1.57%)
Sep 28, 2023 59.31 62.44 59.18 62.12 627,791 +2.76(+4.65%)
Sep 27, 2023 59.93 60.18 58.87 59.36 546,745 -0.48(-0.80%)
Sep 26, 2023 59.83 60.40 59.21 59.84 705,269 -0.21(-0.34%)
Sep 25, 2023 62.34 60.99 59.92 60.05 749,271 -2.63(-4.19%)
Sep 22, 2023 64.85 65.24 62.24 62.68 715,532 -2.26(-3.48%)
Sep 21, 2023 64.80 66.40 64.47 64.94 509,567 -0.23(-0.36%)
Sep 20, 2023 64.79 65.95 64.76 65.18 416,253 +0.44(+0.68%)
Sep 19, 2023 64.80 65.45 64.20 64.73 508,552 -0.37(-0.56%)
Sep 18, 2023 65.67 65.80 64.35 65.10 706,026 -0.09(-0.14%)
Sep 15, 2023 66.23 66.55 64.66 65.19 1,152,765 -1.03(-1.56%)
Sep 14, 2023 67.53 68.80 64.52 66.23 1,465,621 -1.31(-1.95%)
Sep 13, 2023 70.72 73.52 66.76 67.54 2,053,361 -2.11(-3.03%)
Sep 12, 2023 69.60 70.71 69.27 69.65 838,526 -0.30(-0.42%)
Sep 11, 2023 70.54 70.79 69.36 69.95 633,532 -0.25(-0.35%)
Sep 08, 2023 71.49 72.22 70.13 70.20 455,092 -1.92(-2.67%)
Sep 07, 2023 70.35 72.41 69.87 72.12 524,097 +1.77(+2.52%)
Sep 06, 2023 71.81 72.34 69.63 70.35 865,284 -1.68(-2.33%)
Sep 05, 2023 75.85 75.85 71.81 72.03 822,736 -4.29(-5.62%)
Sep 01, 2023 77.71 77.96 75.64 76.32 404,117 -1.08(-1.40%)
Aug 31, 2023 78.78 79.03 77.34 77.40 286,099 -1.22(-1.55%)
Aug 30, 2023 77.10 78.86 76.75 78.62 354,810 +1.40(+1.82%)
Aug 29, 2023 75.88 77.34 75.86 77.21 403,581 +1.20(+1.58%)
Aug 28, 2023 75.64 76.53 75.34 76.01 467,280 +0.31(+0.41%)
Aug 25, 2023 77.03 77.23 75.64 75.70 354,165 -0.93(-1.21%)
Aug 24, 2023 77.27 78.48 76.59 76.63 422,754 -0.88(-1.14%)
Aug 23, 2023 78.50 78.56 77.43 77.51 297,857 -0.92(-1.17%)
Aug 22, 2023 78.14 78.80 77.25 78.43 373,409 +0.42(+0.54%)
Aug 21, 2023 79.83 80.33 77.91 78.01 558,788 -1.89(-2.36%)
Aug 18, 2023 78.35 80.19 78.27 79.90 382,339 +1.12(+1.42%)
Aug 17, 2023 80.53 80.90 78.66 78.78 529,233 -1.78(-2.21%)
Aug 16, 2023 80.39 81.19 79.85 80.57 523,913 -0.14(-0.17%)
Aug 15, 2023 80.52 80.95 79.58 80.71 461,457 -0.17(-0.21%)
Aug 14, 2023 81.47 81.85 78.30 80.88 1,051,334 -1.15(-1.40%)
Aug 11, 2023 82.57 83.25 81.46 82.02 647,560 -0.53(-0.64%)
Aug 10, 2023 83.81 85.18 82.37 82.55 613,339 -1.36(-1.62%)
Aug 09, 2023 84.41 85.05 83.80 83.91 313,582 -1.14(-1.34%)
Aug 08, 2023 84.75 85.45 83.83 85.04 477,985 +0.10(+0.12%)
Aug 07, 2023 85.23 86.14 84.78 84.94 587,843 -0.07(-0.08%)
Aug 04, 2023 87.32 87.33 84.95 85.01 513,113 -1.59(-1.83%)
Aug 03, 2023 86.75 87.70 86.03 86.59 451,114 -0.96(-1.09%)
Aug 02, 2023 86.48 87.66 85.89 87.55 318,796 +0.49(+0.56%)
Aug 01, 2023 87.33 87.63 86.01 87.06 443,878 -0.45(-0.52%)
Jul 31, 2023 87.99 89.34 87.34 87.51 612,666 -0.52(-0.59%)
Jul 28, 2023 89.45 90.16 87.74 88.03 328,206 -1.17(-1.32%)
Jul 27, 2023 90.23 90.89 88.81 89.20 364,475 -0.75(-0.84%)
Jul 26, 2023 87.98 90.11 87.98 89.96 387,905 +2.36(+2.69%)
Jul 25, 2023 89.04 89.61 87.34 87.60 492,354 -2.09(-2.33%)
Jul 24, 2023 90.65 91.05 89.65 89.69 382,434 -0.55(-0.61%)
Jul 21, 2023 92.02 92.34 90.05 90.25 600,314 -1.15(-1.26%)
Jul 20, 2023 90.27 91.93 88.97 91.40 758,237 +0.89(+0.99%)
Jul 19, 2023 90.79 91.07 89.17 90.51 680,794 +0.19(+0.22%)
Jul 18, 2023 86.25 91.35 85.49 90.31 941,676 +4.42(+5.15%)
Jul 17, 2023 87.11 88.04 85.85 85.90 662,192 -1.24(-1.42%)
Jul 14, 2023 89.87 90.01 86.91 87.14 522,144 -2.75(-3.06%)
Jul 13, 2023 89.47 90.68 89.28 89.89 361,278 +0.48(+0.54%)
Jul 12, 2023 90.21 90.51 88.64 89.41 536,977 +0.02(+0.02%)
Jul 11, 2023 88.06 89.42 87.93 89.39 496,521 +1.87(+2.14%)
Jul 10, 2023 85.98 88.47 85.98 87.52 719,392 +1.49(+1.73%)
Jul 07, 2023 84.53 86.56 84.53 86.02 482,555 +1.72(+2.04%)
Jul 06, 2023 83.57 84.62 82.62 84.30 666,846 +0.30(+0.35%)
Jul 05, 2023 86.20 86.20 83.48 84.01 934,890 -2.31(-2.67%)
Jul 03, 2023 86.01 87.41 85.83 86.31 305,432 -0.02(-0.02%)
Jun 30, 2023 88.02 88.08 86.15 86.33 473,706 -1.21(-1.39%)
Jun 29, 2023 86.45 87.78 85.80 87.54 373,596 +1.05(+1.21%)
Jun 28, 2023 87.28 87.41 85.21 86.50 418,322 -0.81(-0.92%)
Jun 27, 2023 85.81 87.56 84.83 87.30 492,665 +1.49(+1.74%)
Jun 26, 2023 83.62 85.85 83.45 85.81 527,711 +2.00(+2.39%)
Jun 23, 2023 84.77 85.60 83.68 83.81 579,107 -1.67(-1.95%)
Jun 22, 2023 85.84 86.67 83.78 85.48 622,673 -1.32(-1.53%)
Jun 21, 2023 86.25 87.29 86.06 86.80 463,594 +0.23(+0.27%)
Jun 20, 2023 88.46 88.82 86.47 86.57 557,540 -1.45(-1.65%)
Jun 16, 2023 89.81 89.87 87.84 88.03 835,434 -0.95(-1.06%)
Jun 15, 2023 88.19 89.51 87.33 88.97 711,844 +0.04(+0.04%)
Jun 14, 2023 87.58 88.94 86.34 88.93 725,460 +2.08(+2.39%)
Jun 13, 2023 86.86 87.58 85.83 86.86 570,093 +0.44(+0.50%)
Jun 12, 2023 84.57 86.56 83.63 86.42 850,401 +1.94(+2.29%)
Jun 09, 2023 87.88 87.88 83.63 84.49 1,203,204 -3.71(-4.20%)
Jun 08, 2023 87.72 89.13 86.25 88.19 877,885 +0.18(+0.20%)
Jun 07, 2023 85.70 89.34 85.70 88.02 939,796 +1.97(+2.29%)
Jun 06, 2023 87.04 89.14 84.64 86.04 1,707,191 -4.10(-4.55%)
Jun 05, 2023 94.00 94.11 89.95 90.15 1,125,035 -4.63(-4.89%)
Jun 02, 2023 93.04 95.33 92.31 94.78 518,134 +2.96(+3.22%)
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.