NRN Restaurant Index (CIX: NRNMX )

5,455.06 +52.03 (+0.96%)
Streaming Delayed Price Updated: 12:30 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 824.57 830.28 820.97 825.37 110,282,629 -3.40(-0.41%)
Sep 29, 2003 821.49 829.57 823.32 828.77 96,141,138 +5.44(+0.66%)
Sep 26, 2003 824.83 828.48 823.31 823.33 93,571,363 -5.16(-0.62%)
Sep 25, 2003 828.99 834.10 828.47 828.48 113,496,797 -2.93(-0.35%)
Sep 24, 2003 835.21 838.91 831.12 831.41 114,247,694 -5.33(-0.64%)
Sep 23, 2003 829.59 837.73 831.67 836.74 113,143,249 +5.08(+0.61%)
Sep 22, 2003 832.89 836.99 829.42 831.66 89,878,855 -5.32(-0.64%)
Sep 19, 2003 837.27 840.18 835.27 836.99 118,641,020 -2.73(-0.33%)
Sep 18, 2003 829.28 840.16 831.18 839.72 111,709,630 +8.47(+1.02%)
Sep 17, 2003 822.02 834.09 825.16 831.25 114,876,703 +6.02(+0.73%)
Sep 16, 2003 818.00 825.24 819.16 825.24 106,040,745 +4.45(+0.54%)
Sep 15, 2003 819.90 823.43 820.09 820.79 75,694,432 -1.59(-0.19%)
Sep 12, 2003 819.00 823.56 817.86 822.38 78,077,984 -1.17(-0.14%)
Sep 11, 2003 818.70 825.88 820.50 823.56 80,649,895 +3.06(+0.37%)
Sep 10, 2003 817.70 825.29 819.41 820.50 91,449,598 -0.24(-0.03%)
Sep 09, 2003 819.80 824.28 820.03 820.74 86,302,222 -3.54(-0.43%)
Sep 08, 2003 817.80 824.54 819.38 824.28 85,460,746 +4.84(+0.59%)
Sep 05, 2003 819.70 823.98 817.53 819.44 85,597,377 -4.37(-0.53%)
Sep 04, 2003 815.20 825.08 818.34 823.81 96,562,862 +5.44(+0.66%)
Sep 03, 2003 812.20 821.38 813.74 818.37 110,405,096 +3.81(+0.47%)
Sep 02, 2003 803.30 815.38 805.82 814.56 100,020,698 +8.47(+1.05%)
Aug 29, 2003 799.90 806.99 802.43 806.09 66,190,712 +1.78(+0.22%)
Aug 28, 2003 799.80 805.65 797.07 804.31 76,505,984 +3.06(+0.38%)
Aug 27, 2003 797.70 802.86 800.73 801.25 77,358,878 +0.53(+0.07%)
Aug 26, 2003 794.80 801.89 793.65 800.72 77,865,931 +0.01(+0.00%)
Aug 25, 2003 796.00 800.71 797.07 800.71 65,132,175 +3.64(+0.46%)
Aug 22, 2003 802.30 806.27 796.78 797.07 86,714,345 -11.95(-1.48%)
Aug 19, 2003 809.20 813.07 805.04 809.01 78,560,667 -4.06(-0.50%)
Aug 18, 2003 812.90 815.96 812.69 813.08 74,184,517 -2.18(-0.27%)
Aug 15, 2003 813.20 815.86 812.90 815.25 42,077,056 +0.06(+0.01%)
Aug 14, 2003 808.60 815.84 808.33 815.19 80,480,643 +3.54(+0.44%)
Aug 13, 2003 813.30 816.95 809.29 811.65 72,990,913 -3.88(-0.48%)
Aug 12, 2003 808.70 815.61 809.18 815.53 77,748,723 +4.93(+0.61%)
Aug 11, 2003 806.50 812.33 807.02 810.60 67,092,089 +0.57(+0.07%)
Aug 08, 2003 802.40 810.26 803.39 810.03 81,870,530 +6.57(+0.82%)
Aug 07, 2003 797.20 803.70 798.27 803.46 91,363,254 +3.97(+0.50%)
Aug 06, 2003 794.30 804.13 796.16 799.50 101,002,435 +1.44(+0.18%)
Aug 05, 2003 804.60 809.31 797.57 798.06 84,397,703 -11.24(-1.39%)
Aug 04, 2003 803.50 811.09 799.95 809.30 79,625,323 +2.54(+0.32%)
Aug 01, 2003 805.10 810.60 805.97 806.75 93,562,852 -4.27(-0.53%)
Jul 31, 2003 812.00 822.30 810.83 811.02 110,320,372 -2.02(-0.25%)
Jul 30, 2003 810.90 813.61 809.91 813.04 84,378,246 +2.28(+0.28%)
Jul 29, 2003 810.90 817.90 807.06 810.76 96,158,508 -2.13(-0.26%)
Jul 28, 2003 814.00 818.39 811.99 812.90 91,731,956 -5.17(-0.63%)
Jul 25, 2003 741.40 818.07 741.40 818.07 102,373,237 +11.07(+1.37%)
Jul 24, 2003 748.40 817.20 748.40 807.00 105,656,892 -4.70(-0.58%)
Jul 23, 2003 793.90 813.40 793.90 811.70 88,290,144 +0.30(+0.04%)
Jul 22, 2003 804.50 814.10 804.50 811.40 101,923,384 +27.15(+3.46%)
Jul 21, 2003 789.84 789.84 784.25 784.25 81,275,526 -6.89(-0.87%)
Jul 18, 2003 787.03 791.14 787.03 791.14 90,394,101 +9.26(+1.18%)
Jul 17, 2003 785.39 785.39 781.88 781.88 107,929,989 -4.32(-0.55%)
Jul 16, 2003 787.93 787.93 786.20 786.20 119,685,163 -3.41(-0.43%)
Jul 15, 2003 793.22 793.22 789.61 789.61 135,960,926 -4.34(-0.55%)
Jul 14, 2003 798.70 798.70 793.95 793.95 114,811,429 +0.65(+0.08%)
Jul 11, 2003 790.16 793.29 790.16 793.29 104,426,198 +1.42(+0.18%)
Jul 10, 2003 790.71 791.88 790.71 791.88 120,898,205 -1.45(-0.18%)
Jul 09, 2003 797.64 797.64 793.33 793.33 137,315,556 -9.45(-1.18%)
Jul 08, 2003 800.42 802.78 800.42 802.78 115,665,490 -0.18(-0.02%)
Jul 07, 2003 801.12 802.96 801.12 802.96 97,072,135 +5.76(+0.72%)
Jul 04, 2003 798.53 798.53 797.19 797.19 55,637,069 +0.00(+0.00%)
Jul 03, 2003 798.53 798.53 797.19 797.19 55,637,069 -4.54(-0.57%)
Jul 02, 2003 796.24 801.73 796.24 801.73 112,997,348 +6.02(+0.76%)
Jul 01, 2003 788.58 795.71 788.58 795.71 107,176,540 +4.15(+0.52%)
Jun 30, 2003 792.11 792.11 791.56 791.56 140,774,401 +2.04(+0.26%)
Jun 27, 2003 792.34 792.34 789.52 789.52 89,371,356 -3.13(-0.40%)
Jun 26, 2003 788.64 792.66 788.64 792.66 91,464,071 +4.59(+0.58%)
Jun 25, 2003 796.13 796.13 788.07 788.07 110,810,083 -9.02(-1.13%)
Jun 24, 2003 791.21 797.09 791.21 797.09 105,389,826 +4.26(+0.54%)
Jun 23, 2003 795.12 795.12 792.83 792.83 107,715,287 -5.92(-0.74%)
Jun 20, 2003 802.31 802.31 798.74 798.74 140,261,368 +0.60(+0.08%)
Jun 19, 2003 808.14 808.14 798.14 798.14 102,033,294 -11.04(-1.36%)
Jun 18, 2003 806.37 809.17 806.37 809.17 97,143,741 -0.20(-0.02%)
Jun 17, 2003 814.61 814.61 809.37 809.37 106,432,819 -4.29(-0.53%)
Jun 16, 2003 802.39 813.66 802.39 813.66 87,158,183 +13.41(+1.68%)
Jun 13, 2003 802.77 802.77 800.25 800.25 83,123,567 -3.40(-0.42%)
Jun 12, 2003 800.14 803.65 800.14 803.65 91,189,190 +1.21(+0.15%)
Jun 11, 2003 797.00 802.44 797.00 802.44 85,481,626 +5.58(+0.70%)
Jun 10, 2003 795.25 796.87 795.25 796.87 84,738,576 +5.03(+0.64%)
Jun 09, 2003 794.34 794.34 791.84 791.84 85,462,540 -9.39(-1.17%)
Jun 06, 2003 802.01 802.01 801.23 801.23 139,902,044 +1.72(+0.21%)
Jun 05, 2003 795.83 799.51 795.83 799.51 102,998,679 +0.38(+0.05%)
Jun 04, 2003 789.26 799.13 789.26 799.13 108,432,911 +9.05(+1.15%)
Jun 03, 2003 787.85 790.08 787.85 790.08 94,591,390 +2.36(+0.30%)
Jun 02, 2003 788.15 788.15 787.72 787.72 122,799,213 +3.84(+0.49%)
May 30, 2003 774.86 783.88 774.86 783.88 127,894,629 +9.70(+1.25%)
May 29, 2003 773.62 774.18 773.62 774.18 122,381,793 +0.93(+0.12%)
May 28, 2003 771.64 773.25 771.64 773.25 121,086,018 +0.23(+0.03%)
May 27, 2003 761.16 773.02 761.16 773.02 122,418,233 +8.58(+1.12%)
May 26, 2003 758.50 764.44 758.50 764.44 91,356,227 +0.05(+0.01%)
May 23, 2003 758.45 764.39 758.45 764.39 91,354,327 +3.66(+0.48%)
May 22, 2003 751.48 760.72 751.48 760.72 138,744,078 +9.38(+1.25%)
May 21, 2003 744.29 751.34 744.29 751.34 158,118,942 +6.92(+0.93%)
May 20, 2003 743.85 744.42 743.85 744.42 149,638,891 +2.03(+0.27%)
May 19, 2003 744.24 744.24 742.39 742.39 96,201,540 -4.89(-0.65%)
May 16, 2003 750.52 750.52 747.29 747.29 93,882,564 -4.22(-0.56%)
May 15, 2003 747.81 751.51 747.81 751.51 99,011,760 +5.62(+0.75%)
May 14, 2003 748.45 748.45 745.88 745.88 102,650,423 +0.74(+0.10%)
May 13, 2003 747.86 747.86 745.14 745.14 106,444,397 -4.17(-0.56%)
May 12, 2003 741.98 749.31 741.98 749.31 104,203,331 +8.94(+1.21%)
May 09, 2003 731.58 740.37 731.58 740.37 98,937,199 +12.54(+1.72%)
May 08, 2003 729.45 729.45 727.83 727.83 95,148,301 -6.70(-0.91%)
May 07, 2003 732.33 734.53 732.33 734.53 119,954,843 +3.57(+0.49%)
May 06, 2003 723.94 730.96 723.94 730.96 112,729,717 +5.18(+0.71%)
May 05, 2003 727.66 727.66 725.79 725.79 97,064,882 -0.84(-0.11%)
May 02, 2003 720.53 726.62 720.53 726.62 109,248,670 +2.22(+0.31%)
May 01, 2003 723.75 724.41 723.75 724.41 92,502,838 +0.35(+0.05%)
Apr 30, 2003 724.38 724.38 724.06 724.06 120,632,474 -3.20(-0.44%)
Apr 29, 2003 724.04 727.26 724.04 727.26 120,993,219 +2.67(+0.37%)
Apr 28, 2003 715.16 724.59 715.16 724.59 105,234,245 +12.26(+1.72%)
Apr 25, 2003 717.35 717.35 712.33 712.33 102,403,136 -10.23(-1.42%)
Apr 24, 2003 722.50 722.56 722.50 722.56 113,006,846 -5.36(-0.74%)
Apr 23, 2003 727.72 727.92 727.72 727.92 119,836,170 -1.91(-0.26%)
Apr 22, 2003 716.80 729.83 716.80 729.83 119,311,354 +9.98(+1.39%)
Apr 21, 2003 722.90 722.90 719.85 719.85 77,851,282 -2.68(-0.37%)
Apr 18, 2003 711.78 722.53 711.78 722.53 103,538,991 -0.00(-0.00%)
Apr 17, 2003 711.78 722.53 711.78 722.53 103,538,891 +12.34(+1.74%)
Apr 16, 2003 720.78 720.78 710.19 710.19 122,502,786 -15.42(-2.12%)
Apr 15, 2003 722.77 725.61 722.77 725.61 103,903,116 +4.63(+0.64%)
Apr 14, 2003 707.82 720.98 707.82 720.98 94,711,522 +11.98(+1.69%)
Apr 11, 2003 710.40 710.40 709.00 709.00 82,530,659 +2.51(+0.36%)
Apr 10, 2003 707.40 707.40 706.49 706.49 87,841,745 +2.20(+0.31%)
Apr 09, 2003 710.45 710.45 704.29 704.29 122,610,184 -4.78(-0.67%)
Apr 08, 2003 708.22 709.07 708.22 709.07 123,808,956 +2.77(+0.39%)
Apr 07, 2003 713.96 713.96 706.30 706.30 126,263,471 +1.98(+0.28%)
Apr 04, 2003 704.18 704.32 704.18 704.32 123,241,016 +2.63(+0.37%)
Apr 03, 2003 710.63 710.63 701.69 701.69 124,189,344 -7.57(-1.07%)
Apr 02, 2003 701.49 709.26 701.49 709.26 133,930,468 +14.76(+2.13%)
Apr 01, 2003 693.97 694.50 693.97 694.50 135,386,999 -1.49(-0.21%)
Mar 31, 2003 695.52 695.99 695.52 695.99 140,875,780 -10.13(-1.43%)
Mar 28, 2003 709.61 709.61 706.12 706.12 137,146,960 -5.71(-0.80%)
Mar 27, 2003 705.50 711.83 705.50 711.83 95,667,921 +0.89(+0.12%)
Mar 26, 2003 713.00 713.00 710.95 710.95 101,723,494 -1.87(-0.26%)
Mar 25, 2003 709.71 712.82 709.71 712.82 124,150,315 +3.21(+0.45%)
Mar 24, 2003 718.72 718.72 709.61 709.61 114,806,134 -25.72(-3.50%)
Mar 21, 2003 725.14 735.34 725.14 735.34 140,972,674 +18.53(+2.59%)
Mar 20, 2003 714.17 716.80 714.17 716.80 134,692,222 -0.50(-0.07%)
Mar 19, 2003 708.49 717.30 708.49 717.30 128,381,759 +11.22(+1.59%)
Mar 18, 2003 709.27 709.27 706.09 706.09 154,716,514 -3.01(-0.42%)
Mar 17, 2003 687.22 709.09 687.22 709.09 140,867,927 +19.52(+2.83%)
Mar 14, 2003 689.46 689.58 689.46 689.58 135,240,762 +2.21(+0.32%)
Mar 13, 2003 677.12 687.37 677.12 687.37 135,942,047 +18.35(+2.74%)
Mar 12, 2003 662.62 669.02 662.62 669.02 125,625,484 +2.61(+0.39%)
Mar 11, 2003 663.32 666.42 663.32 666.42 101,552,414 +3.92(+0.59%)
Mar 10, 2003 671.23 671.23 662.50 662.50 101,338,111 -12.72(-1.88%)
Mar 07, 2003 665.07 675.22 665.07 675.22 134,576,715 +1.99(+0.30%)
Mar 06, 2003 676.33 676.33 673.23 673.23 135,393,721 -6.38(-0.94%)
Mar 05, 2003 677.98 679.61 677.98 679.61 126,871,160 -1.94(-0.28%)
Mar 04, 2003 691.63 691.63 681.54 681.54 95,221,089 -9.41(-1.36%)
Mar 03, 2003 699.65 699.65 690.96 690.96 89,228,789 -5.31(-0.76%)
Feb 28, 2003 697.11 697.11 696.27 696.27 105,327,912 +0.63(+0.09%)
Feb 27, 2003 693.63 695.64 693.63 695.64 98,152,600 +5.00(+0.72%)
Feb 26, 2003 696.38 696.38 690.64 690.64 89,295,335 -7.04(-1.01%)
Feb 25, 2003 687.60 697.67 687.60 697.67 106,453,778 +5.52(+0.80%)
Feb 24, 2003 701.17 701.17 692.15 692.15 79,594,098 -11.19(-1.59%)
Feb 21, 2003 700.01 703.34 700.01 703.34 95,620,230 +7.09(+1.02%)
Feb 20, 2003 704.18 704.18 696.26 696.26 93,524,678 -7.83(-1.11%)
Feb 19, 2003 710.04 710.04 704.09 704.09 88,573,790 -6.93(-0.98%)
Feb 18, 2003 708.13 711.02 708.13 711.02 103,222,827 +5.48(+0.78%)
Feb 17, 2003 695.67 705.54 695.67 705.54 104,719,626 -0.10(-0.01%)
Feb 14, 2003 695.77 705.64 695.77 705.64 104,719,626 +11.55(+1.66%)
Feb 13, 2003 692.62 694.09 692.62 694.09 104,299,706 +0.59(+0.09%)
Feb 12, 2003 696.16 696.16 693.50 693.50 96,563,425 -2.57(-0.37%)
Feb 11, 2003 706.81 706.81 696.07 696.07 109,838,698 -8.90(-1.26%)
Feb 10, 2003 699.66 704.97 699.66 704.97 106,986,149 +5.79(+0.83%)
Feb 07, 2003 707.30 707.30 699.17 699.17 103,008,731 -6.25(-0.89%)
Feb 06, 2003 710.01 710.01 705.42 705.42 95,748,180 -7.36(-1.03%)
Feb 05, 2003 719.06 719.06 712.79 712.79 89,381,680 -3.03(-0.42%)
Feb 04, 2003 714.64 715.81 714.64 715.81 97,278,167 -2.62(-0.37%)
Feb 03, 2003 717.85 718.44 717.85 718.44 86,277,731 +1.35(+0.19%)
Jan 31, 2003 699.30 717.09 699.30 717.09 113,246,768 +17.79(+2.54%)
Jan 30, 2003 713.44 713.44 699.30 699.30 116,053,774 -12.61(-1.77%)
Jan 29, 2003 710.78 711.91 710.78 711.91 138,566,134 -6.07(-0.85%)
Jan 28, 2003 716.35 717.98 716.35 717.98 100,834,230 +4.34(+0.61%)
Jan 27, 2003 720.11 720.11 713.64 713.64 114,737,300 -10.87(-1.50%)
Jan 24, 2003 739.24 739.24 724.51 724.51 119,390,253 -13.08(-1.77%)
Jan 23, 2003 741.45 741.45 737.59 737.59 100,642,186 -5.62(-0.76%)
Jan 22, 2003 747.39 747.39 743.21 743.21 95,016,350 -5.60(-0.75%)
Jan 21, 2003 760.29 760.29 748.81 748.81 85,086,477 -10.81(-1.42%)
Jan 20, 2003 761.73 761.73 759.62 759.62 100,110,951 +0.00(+0.00%)
Jan 17, 2003 761.73 761.73 759.62 759.62 100,110,651 -3.57(-0.47%)
Jan 16, 2003 759.84 763.19 759.84 763.19 101,211,066 +5.90(+0.78%)
Jan 15, 2003 765.81 765.81 757.28 757.28 91,503,620 -9.07(-1.18%)
Jan 14, 2003 763.31 766.35 763.31 766.35 86,985,873 +0.49(+0.06%)
Jan 13, 2003 765.24 765.86 765.24 765.86 91,290,551 +3.38(+0.44%)
Jan 10, 2003 758.28 762.47 758.28 762.47 103,315,979 +9.72(+1.29%)
Jan 08, 2003 757.91 757.91 752.76 752.76 88,398,108 -4.38(-0.58%)
Jan 07, 2003 761.00 761.00 757.13 757.13 100,520,235 -5.20(-0.68%)
Jan 06, 2003 753.43 762.34 753.43 762.34 106,285,411 +7.85(+1.04%)
Jan 03, 2003 758.08 758.08 754.49 754.49 83,340,566 -10.89(-1.42%)
Jan 02, 2003 753.09 765.37 753.09 765.37 95,606,819 +22.24(+2.99%)
Jan 01, 2003 741.46 743.13 741.46 743.13 81,560,567 +0.00(+0.00%)
Dec 31, 2002 741.46 743.13 741.46 743.13 81,560,567 +0.57(+0.08%)
Dec 30, 2002 739.77 742.57 739.77 742.57 74,452,360 +3.36(+0.45%)
Dec 27, 2002 746.43 746.43 739.21 739.21 59,133,055 -9.34(-1.25%)
Dec 26, 2002 748.47 748.55 748.47 748.55 54,828,533 +1.88(+0.25%)
Dec 25, 2002 744.00 746.67 744.00 746.67 34,936,525 -0.01(-0.00%)
Dec 24, 2002 744.00 746.68 744.00 746.68 34,936,525 -1.33(-0.18%)
Dec 23, 2002 746.41 748.01 746.41 748.01 87,397,149 +1.70(+0.23%)
Dec 20, 2002 740.78 746.31 740.78 746.31 166,743,481 +9.58(+1.30%)
Dec 19, 2002 742.23 742.23 736.73 736.73 124,005,919 -7.49(-1.01%)
Dec 18, 2002 745.78 745.78 744.22 744.22 109,065,406 -9.32(-1.24%)
Dec 17, 2002 760.35 760.35 753.54 753.54 122,408,257 -3.86(-0.51%)
Dec 16, 2002 750.41 757.40 750.41 757.40 91,157,026 +7.47(+1.00%)
Dec 13, 2002 749.91 749.93 749.91 749.93 89,003,486 -4.41(-0.58%)
Dec 12, 2002 755.43 755.43 754.34 754.34 87,245,705 -2.51(-0.33%)
Dec 11, 2002 757.04 757.04 756.85 756.85 96,896,522 -3.63(-0.48%)
Dec 10, 2002 750.68 760.48 750.68 760.48 88,180,751 +10.03(+1.34%)
Dec 09, 2002 755.30 755.30 750.45 750.45 93,512,820 -6.61(-0.87%)
Dec 06, 2002 747.34 757.05 747.34 757.05 94,874,669 +0.00(+0.00%)
Dec 05, 2002 747.34 757.05 747.34 757.05 94,874,669 -1.14(-0.15%)
Dec 04, 2002 747.91 758.19 747.91 758.19 128,104,410 +1.92(+0.25%)
Dec 03, 2002 754.85 756.27 754.85 756.27 104,378,144 +5.23(+0.70%)
Dec 02, 2002 758.57 758.57 751.04 751.04 113,298,389 -7.76(-1.02%)
Nov 29, 2002 759.34 759.34 758.79 758.79 52,363,498 -1.95(-0.26%)
Nov 28, 2002 751.65 760.74 751.65 760.74 94,799,130 -1.54(-0.20%)
Nov 27, 2002 753.21 762.28 753.21 762.28 94,798,777 +12.16(+1.62%)
Nov 26, 2002 754.37 754.37 750.12 750.12 113,291,834 -8.17(-1.08%)
Nov 25, 2002 761.76 761.76 758.29 758.29 113,902,292 -5.44(-0.71%)
Nov 22, 2002 763.87 763.87 763.74 763.74 124,544,035 -0.89(-0.12%)
Nov 21, 2002 768.78 768.78 764.62 764.62 149,529,729 -2.94(-0.38%)
Nov 20, 2002 762.19 767.56 762.19 767.56 106,936,242 +2.10(+0.27%)
Nov 19, 2002 758.79 765.46 758.79 765.46 99,618,046 +5.43(+0.72%)
Nov 18, 2002 768.09 768.09 760.03 760.03 103,373,462 -6.76(-0.88%)
Nov 15, 2002 757.53 766.79 757.53 766.79 108,105,609 +6.74(+0.89%)
Nov 14, 2002 754.59 760.04 754.59 760.04 111,681,598 +10.66(+1.42%)
Nov 13, 2002 740.67 749.38 740.67 749.38 146,811,195 +10.29(+1.39%)
Nov 12, 2002 758.50 758.50 739.09 739.09 151,038,656 -17.38(-2.30%)
Nov 11, 2002 759.77 759.77 756.47 756.47 80,039,742 -5.73(-0.75%)
Nov 08, 2002 763.48 763.48 762.20 762.20 106,941,003 -6.07(-0.79%)
Nov 07, 2002 769.95 769.95 768.28 768.28 102,332,836 -3.79(-0.49%)
Nov 06, 2002 776.46 776.46 772.07 772.07 123,458,680 -3.76(-0.48%)
Nov 05, 2002 767.48 775.83 767.48 775.83 99,529,907 +10.66(+1.39%)
Nov 04, 2002 775.33 775.33 765.16 765.16 119,916,310 -6.95(-0.90%)
Nov 01, 2002 763.39 772.11 763.39 772.11 99,980,555 +7.30(+0.96%)
Oct 31, 2002 766.06 766.06 764.81 764.81 115,893,606 -1.91(-0.25%)
Oct 30, 2002 765.39 766.72 765.39 766.72 115,436,914 +2.36(+0.31%)
Oct 29, 2002 758.96 764.36 758.96 764.36 106,090,636 +7.94(+1.05%)
Oct 28, 2002 774.05 774.05 756.42 756.42 103,323,662 -15.14(-1.96%)
Oct 25, 2002 765.67 771.56 765.67 771.56 98,543,870 +3.94(+0.51%)
Oct 24, 2002 781.36 781.36 767.62 767.62 127,508,368 -9.52(-1.23%)
Oct 23, 2002 774.19 777.14 774.19 777.14 132,276,035 -0.35(-0.05%)
Oct 22, 2002 780.12 780.12 777.49 777.49 120,821,319 -6.90(-0.88%)
Oct 21, 2002 763.44 784.40 763.44 784.40 101,650,638 +21.03(+2.75%)
Oct 18, 2002 753.49 763.37 753.49 763.37 103,470,955 +2.80(+0.37%)
Oct 17, 2002 768.06 768.06 760.57 760.57 126,004,194 +4.14(+0.55%)
Oct 16, 2002 765.92 765.92 756.43 756.43 118,738,932 -19.82(-2.55%)
Oct 15, 2002 781.04 781.04 776.25 776.25 145,592,749 +10.05(+1.31%)
Oct 14, 2002 750.95 766.20 750.95 766.20 84,093,764 +10.57(+1.40%)
Oct 11, 2002 748.32 755.63 748.32 755.63 132,443,504 +13.66(+1.84%)
Oct 10, 2002 735.74 741.97 735.74 741.97 164,683,504 +4.16(+0.56%)
Oct 09, 2002 742.30 742.30 737.82 737.82 153,762,591 -10.13(-1.35%)
Oct 08, 2002 741.47 747.95 741.47 747.95 156,682,417 +15.21(+2.08%)
Oct 07, 2002 737.50 737.50 732.74 732.74 124,621,707 -4.93(-0.67%)
Oct 04, 2002 753.32 753.32 737.66 737.66 130,427,088 -12.30(-1.64%)
Oct 03, 2002 753.29 753.29 749.96 749.96 116,649,218 -2.53(-0.34%)
Oct 02, 2002 758.03 758.03 752.49 752.49 119,048,548 -9.22(-1.21%)
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.