NRN Restaurant Index (CIX: NRNMX )

5,405.96 +2.93 (+0.05%)
Streaming Delayed Price Updated: 9:27 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 686.62 1022 1012 1022 143,659,635 +7.24(+0.71%)
Sep 29, 2005 604.85 1015 1002 1015 138,326,747 +9.97(+0.99%)
Sep 28, 2005 863.21 1008 1003 1005 135,370,260 +1.12(+0.11%)
Sep 27, 2005 801.57 1007 997.14 1004 121,361,530 +3.66(+0.37%)
Sep 26, 2005 999.58 1005 996.81 999.87 114,826,235 +2.15(+0.21%)
Sep 23, 2005 992.64 1001 881.25 997.73 114,850,675 +2.93(+0.29%)
Sep 22, 2005 987.49 995.10 985.30 994.80 163,892,138 +4.63(+0.47%)
Sep 21, 2005 997.13 1006 990.07 990.17 161,462,500 -15.25(-1.52%)
Sep 20, 2005 640.81 1015 1004 1005 130,067,459 -6.59(-0.65%)
Sep 19, 2005 781.11 1019 1007 1012 116,508,343 -7.06(-0.69%)
Sep 16, 2005 1011 1021 1010 1019 225,189,682 +9.54(+0.94%)
Sep 15, 2005 1009 1017 1006 1010 124,094,856 +3.49(+0.35%)
Sep 14, 2005 843.08 1015 1006 1006 132,582,217 -7.74(-0.76%)
Sep 13, 2005 774.82 1024 1014 1014 113,668,697 -10.42(-1.02%)
Sep 12, 2005 568.68 1026 1023 1024 104,862,917 +0.00(+0.00%)
Sep 09, 2005 1016 1027 1018 1024 121,125,069 +5.77(+0.57%)
Sep 08, 2005 908.43 1021 1015 1018 118,381,057 -1.40(-0.14%)
Sep 07, 2005 1010 1020 1013 1020 132,103,211 +4.63(+0.46%)
Sep 06, 2005 905.11 1016 1003 1015 111,464,530 +12.65(+1.26%)
Sep 02, 2005 895.05 1005 1000 1003 94,342,355 +1.67(+0.17%)
Sep 01, 2005 966.64 1007 1001 1001 139,190,358 -4.40(-0.44%)
Aug 31, 2005 976.30 1005 995.31 1005 137,130,989 +5.60(+0.56%)
Aug 30, 2005 999.50 1006 995.18 999.68 126,175,578 -5.98(-0.59%)
Aug 29, 2005 993.82 1007 996.83 1006 87,591,741 +5.35(+0.53%)
Aug 26, 2005 915.63 1004 999.24 1000 93,787,088 -3.69(-0.37%)
Aug 25, 2005 998.75 1005 999.80 1004 102,762,430 +1.49(+0.15%)
Aug 24, 2005 878.29 1012 1003 1003 116,587,051 -8.88(-0.88%)
Aug 23, 2005 1009 1014 1009 1011 88,276,153 -0.67(-0.07%)
Aug 22, 2005 882.53 1018 1009 1012 97,548,884 +1.41(+0.14%)
Aug 19, 2005 1008 1014 1008 1011 90,863,677 +2.61(+0.26%)
Aug 18, 2005 997.36 1011 1000 1008 111,015,982 +5.75(+0.57%)
Aug 17, 2005 995.64 1003 998.59 1002 95,897,852 +1.81(+0.18%)
Aug 16, 2005 1004 1008 1000 1000 100,365,174 -6.86(-0.68%)
Aug 15, 2005 992.19 1008 1001 1007 80,814,957 +4.83(+0.48%)
Aug 12, 2005 1000 1010 999.12 1003 104,391,744 -7.11(-0.70%)
Aug 11, 2005 998.29 1010 1002 1010 114,598,578 +7.19(+0.72%)
Aug 10, 2005 1000 1010 1000 1002 147,045,598 +0.48(+0.05%)
Aug 09, 2005 996.12 1003 997.41 1002 104,981,814 +4.54(+0.45%)
Aug 08, 2005 996.39 1003 996.57 997.41 87,231,670 -1.78(-0.18%)
Aug 05, 2005 999.46 1007 998.59 999.19 95,919,672 -7.46(-0.74%)
Aug 04, 2005 1005 1011 1005 1007 105,172,390 -4.03(-0.40%)
Aug 03, 2005 1003 1011 1005 1011 108,920,713 +1.63(+0.16%)
Aug 02, 2005 1002 1009 1004 1009 98,069,836 +4.52(+0.45%)
Aug 01, 2005 1002 1008 1004 1005 105,278,019 -1.83(-0.18%)
Jul 29, 2005 1006 1012 1006 1006 105,085,681 -3.82(-0.38%)
Jul 28, 2005 999.32 1012 1001 1010 110,195,956 +8.89(+0.89%)
Jul 27, 2005 999.03 1004 999.44 1001 127,393,849 +1.54(+0.15%)
Jul 26, 2005 996.57 1003 998.19 999.75 91,684,349 +1.56(+0.16%)
Jul 25, 2005 996.97 1002 997.37 998.19 82,918,882 -3.36(-0.34%)
Jul 22, 2005 992.51 1002 995.42 1002 84,473,998 +2.86(+0.29%)
Jul 21, 2005 997.45 1004 996.67 998.69 111,871,669 -1.35(-0.14%)
Jul 20, 2005 989.84 1000 990.94 1000 124,616,890 +2.66(+0.27%)
Jul 19, 2005 993.11 998.58 994.09 997.38 125,592,775 +3.29(+0.33%)
Jul 18, 2005 994.13 999.37 994.09 994.09 123,232,397 -5.28(-0.53%)
Jul 15, 2005 992.27 999.99 996.49 999.37 125,383,293 +2.85(+0.29%)
Jul 14, 2005 993.69 998.80 995.38 996.51 128,402,338 +4.31(+0.43%)
Jul 13, 2005 984.39 993.37 988.09 992.21 125,317,354 +4.11(+0.42%)
Jul 12, 2005 986.85 992.54 986.31 988.09 123,933,303 +1.71(+0.17%)
Jul 11, 2005 980.64 988.49 979.02 986.39 104,193,587 +7.37(+0.75%)
Jul 08, 2005 961.58 980.68 964.00 979.02 105,691,783 +14.01(+1.45%)
Jul 07, 2005 954.82 967.51 958.32 965.01 117,793,739 -2.51(-0.26%)
Jul 06, 2005 971.83 977.75 967.51 967.51 111,352,125 -10.24(-1.05%)
Jul 05, 2005 970.84 980.10 971.35 977.75 88,296,356 +1.59(+0.16%)
Jul 01, 2005 972.07 979.91 973.78 976.16 98,340,274 +2.54(+0.26%)
Jun 30, 2005 977.29 983.73 973.03 973.62 110,231,956 -7.68(-0.78%)
Jun 29, 2005 981.85 986.48 980.13 981.30 101,254,031 -5.18(-0.53%)
Jun 28, 2005 976.43 986.57 977.98 986.48 97,610,602 +8.35(+0.85%)
Jun 27, 2005 977.05 981.39 975.57 978.14 85,217,777 -2.92(-0.30%)
Jun 24, 2005 985.27 992.06 981.03 981.06 123,012,568 -11.00(-1.11%)
Jun 23, 2005 999.08 1004 991.98 992.05 94,060,456 -11.79(-1.17%)
Jun 22, 2005 1003 1008 1002 1004 84,363,760 -0.48(-0.05%)
Jun 21, 2005 1001 1006 1002 1004 82,078,144 -1.43(-0.14%)
Jun 20, 2005 999.15 1008 1002 1006 74,575,896 -0.36(-0.04%)
Jun 17, 2005 1009 1010 1005 1006 140,490,463 +1.48(+0.15%)
Jun 16, 2005 999.08 1006 1001 1005 85,709,136 +0.41(+0.04%)
Jun 15, 2005 1004 1008 1000 1004 100,922,936 -2.56(-0.25%)
Jun 14, 2005 1001 1009 1005 1007 95,886,613 -0.96(-0.10%)
Jun 13, 2005 1002 1012 1003 1008 89,214,160 -3.25(-0.32%)
Jun 10, 2005 1008 1013 1006 1011 90,923,494 -1.11(-0.11%)
Jun 09, 2005 1006 1013 1008 1012 95,060,301 +1.22(+0.12%)
Jun 08, 2005 1012 1015 1010 1011 90,400,741 -0.89(-0.09%)
Jun 07, 2005 1007 1019 1010 1012 103,593,966 +1.61(+0.16%)
Jun 06, 2005 1007 1012 1008 1010 72,635,942 -1.99(-0.20%)
Jun 03, 2005 1015 1020 1011 1012 81,713,600 -8.01(-0.79%)
Jun 02, 2005 1012 1021 1017 1020 94,065,263 +2.60(+0.26%)
Jun 01, 2005 1006 1020 1010 1018 102,594,820 +7.11(+0.70%)
May 31, 2005 1010 1018 1010 1010 95,587,853 -7.10(-0.70%)
May 27, 2005 1013 1018 1015 1018 68,262,561 -0.60(-0.06%)
May 26, 2005 1013 1019 1014 1018 103,038,688 +3.81(+0.38%)
May 25, 2005 1010 1016 1011 1014 90,704,917 -1.98(-0.19%)
May 24, 2005 1016 1016 1016 1016 0 -1.27(-0.12%)
May 23, 2005 1013 1020 1016 1018 90,689,385 +0.56(+0.06%)
May 20, 2005 1014 1018 1013 1017 84,403,324 +0.47(+0.05%)
May 19, 2005 1008 1017 1012 1017 95,670,880 +16.39(+1.64%)
May 17, 2005 990.29 1000 990.91 1000 101,398,144 +2.29(+0.23%)
May 16, 2005 987.18 997.96 988.88 997.88 79,647,504 +11.54(+1.17%)
May 13, 2005 989.66 993.64 981.31 986.34 97,677,044 -5.74(-0.58%)
May 12, 2005 994.53 1001 991.55 992.09 101,708,139 -5.40(-0.54%)
May 11, 2005 990.92 998.65 989.35 997.48 107,134,646 +2.89(+0.29%)
May 10, 2005 990.28 999.27 992.67 994.59 98,300,474 -4.68(-0.47%)
May 09, 2005 991.81 999.67 993.55 999.27 105,164,397 +4.37(+0.44%)
May 06, 2005 996.53 1000 994.74 994.90 110,561,619 -0.76(-0.08%)
May 05, 2005 994.03 999.03 990.89 995.66 94,477,964 -1.82(-0.18%)
May 04, 2005 987.25 997.64 987.95 997.48 103,463,754 +9.53(+0.96%)
May 03, 2005 980.21 991.20 983.86 987.95 110,458,921 +4.04(+0.41%)
May 02, 2005 977.22 983.98 978.49 983.91 109,234,063 +5.38(+0.55%)
Apr 29, 2005 971.33 978.75 967.35 978.54 138,259,425 +8.27(+0.85%)
Apr 28, 2005 971.35 979.58 970.19 970.27 151,334,640 -6.15(-0.63%)
Apr 27, 2005 966.48 977.64 965.75 976.42 135,646,564 +4.19(+0.43%)
Apr 26, 2005 973.23 979.64 972.23 972.23 113,402,471 -7.40(-0.76%)
Apr 25, 2005 971.02 979.67 970.93 979.64 97,861,717 +8.71(+0.90%)
Apr 22, 2005 971.30 977.11 964.90 970.93 112,857,800 -4.81(-0.49%)
Apr 21, 2005 966.52 975.74 960.24 975.74 133,681,814 +15.51(+1.61%)
Apr 20, 2005 967.42 974.57 960.05 960.24 132,409,499 -12.83(-1.32%)
Apr 19, 2005 969.72 974.62 968.84 973.06 117,881,491 +4.22(+0.44%)
Apr 18, 2005 968.57 974.15 965.11 968.84 121,720,289 -5.27(-0.54%)
Apr 15, 2005 980.50 985.61 973.64 974.11 117,380,794 -9.94(-1.01%)
Apr 14, 2005 984.78 990.55 983.95 984.06 108,331,230 +52.77(+5.67%)
Apr 13, 2005 931.68 938.00 929.60 931.29 106,336,019 -3.02(-0.32%)
Apr 12, 2005 923.00 936.31 923.06 934.30 105,265,523 +5.43(+0.58%)
Apr 11, 2005 926.71 931.34 928.38 928.87 82,997,605 +0.16(+0.02%)
Apr 08, 2005 930.37 934.66 928.71 928.71 79,951,214 -5.08(-0.54%)
Apr 07, 2005 923.78 933.78 926.60 933.78 94,563,106 +6.61(+0.71%)
Apr 06, 2005 923.31 929.63 926.21 927.18 95,253,387 +0.85(+0.09%)
Apr 05, 2005 918.90 927.01 920.24 926.33 83,503,519 +6.05(+0.66%)
Apr 04, 2005 915.94 921.33 916.00 920.28 88,479,796 +2.50(+0.27%)
Apr 01, 2005 924.74 928.76 916.66 917.77 95,693,721 -6.85(-0.74%)
Mar 31, 2005 923.80 926.94 922.64 924.63 95,548,455 -2.31(-0.25%)
Mar 30, 2005 912.30 927.16 912.67 926.94 99,391,136 +14.26(+1.56%)
Mar 29, 2005 912.03 918.19 912.16 912.67 103,821,060 -3.35(-0.37%)
Mar 28, 2005 909.64 919.53 911.26 916.02 87,062,640 +4.76(+0.52%)
Mar 24, 2005 910.20 915.23 910.54 911.26 91,987,002 +0.72(+0.08%)
Mar 23, 2005 905.69 913.21 908.17 910.54 109,926,281 +1.74(+0.19%)
Mar 22, 2005 912.81 919.56 908.79 908.79 109,320,095 -6.64(-0.73%)
Mar 21, 2005 917.67 920.75 914.27 915.44 88,203,552 -5.31(-0.58%)
Mar 18, 2005 919.28 922.66 915.66 920.75 169,956,845 -0.64(-0.07%)
Mar 17, 2005 919.94 924.46 919.45 921.39 88,399,999 -0.50(-0.05%)
Mar 16, 2005 923.31 928.35 920.30 921.89 95,184,647 -6.03(-0.65%)
Mar 15, 2005 930.35 934.37 927.86 927.92 85,792,770 -3.12(-0.33%)
Mar 14, 2005 924.49 931.42 925.93 931.04 86,457,993 +5.11(+0.55%)
Mar 11, 2005 928.97 934.12 924.93 925.93 84,719,419 -7.25(-0.78%)
Mar 10, 2005 927.80 936.77 929.47 933.18 89,920,633 +3.62(+0.39%)
Mar 09, 2005 933.34 939.42 928.62 929.55 101,567,490 -9.86(-1.05%)
Mar 08, 2005 941.21 945.65 938.53 939.42 87,616,739 -6.24(-0.66%)
Mar 07, 2005 943.08 947.46 944.77 945.65 84,833,716 +0.89(+0.09%)
Mar 04, 2005 940.75 946.49 938.57 944.77 107,422,754 +6.19(+0.66%)
Mar 03, 2005 937.79 942.45 936.04 938.57 89,263,365 +0.21(+0.02%)
Mar 02, 2005 932.19 942.77 934.78 938.36 84,115,761 -0.46(-0.05%)
Mar 01, 2005 927.93 939.95 927.16 938.83 97,079,788 +8.39(+0.90%)
Feb 28, 2005 930.06 935.61 928.25 930.44 96,013,672 -3.96(-0.42%)
Feb 25, 2005 924.74 934.40 926.57 934.40 90,885,328 +5.16(+0.55%)
Feb 24, 2005 920.75 929.24 921.54 929.24 107,508,317 +5.36(+0.58%)
Feb 23, 2005 918.50 926.10 917.30 923.89 106,044,179 +6.58(+0.72%)
Feb 22, 2005 926.52 931.83 917.28 917.30 115,608,156 -14.53(-1.56%)
Feb 18, 2005 928.33 933.45 931.19 931.83 99,620,745 -0.64(-0.07%)
Feb 17, 2005 931.95 938.43 932.47 932.47 106,259,942 -5.86(-0.62%)
Feb 16, 2005 936.87 941.14 937.98 938.34 108,396,019 -2.31(-0.25%)
Feb 15, 2005 933.52 941.05 937.99 940.64 104,030,676 +2.04(+0.22%)
Feb 14, 2005 933.46 939.16 936.64 938.60 82,951,116 +1.26(+0.13%)
Feb 11, 2005 927.65 938.78 930.66 937.34 108,453,145 +4.28(+0.46%)
Feb 10, 2005 927.24 933.99 928.99 933.06 122,998,157 +3.44(+0.37%)
Feb 09, 2005 935.22 938.43 929.62 929.62 109,207,307 -8.77(-0.93%)
Feb 08, 2005 938.45 939.49 936.49 938.40 121,787,906 -1.07(-0.11%)
Feb 07, 2005 939.10 941.60 938.32 939.46 123,030,633 -0.79(-0.08%)
Feb 04, 2005 927.38 940.39 927.97 940.26 140,857,654 +11.50(+1.24%)
Feb 03, 2005 929.32 932.33 927.31 928.76 126,554,942 -3.57(-0.38%)
Feb 02, 2005 929.80 932.47 929.01 932.33 118,465,801 +3.55(+0.38%)
Feb 01, 2005 925.90 929.94 922.52 928.78 138,440,626 +4.38(+0.47%)
Jan 31, 2005 926.37 927.01 920.76 924.40 127,423,866 +3.28(+0.36%)
Jan 28, 2005 916.69 923.45 913.87 921.12 167,701,955 -2.15(-0.23%)
Jan 27, 2005 918.58 924.72 918.18 923.27 134,286,240 +3.77(+0.41%)
Jan 26, 2005 919.85 923.16 919.18 919.50 142,483,700 -0.24(-0.03%)
Jan 25, 2005 917.28 923.24 915.99 919.74 112,074,003 +3.75(+0.41%)
Jan 24, 2005 918.92 919.73 914.61 915.99 108,508,237 -3.43(-0.37%)
Jan 21, 2005 924.92 926.43 918.61 919.42 95,256,323 -6.80(-0.73%)
Jan 20, 2005 926.73 929.49 923.27 926.23 100,885,564 -3.25(-0.35%)
Jan 19, 2005 929.27 934.04 929.13 929.48 99,417,269 -1.11(-0.12%)
Jan 18, 2005 917.11 930.59 915.91 930.59 122,044,890 +8.78(+0.95%)
Jan 14, 2005 917.25 922.03 916.01 921.80 100,675,645 +5.80(+0.63%)
Jan 13, 2005 919.77 921.38 914.15 916.01 102,547,185 -5.38(-0.58%)
Jan 12, 2005 918.33 921.47 914.34 921.38 103,675,994 +1.90(+0.21%)
Jan 11, 2005 920.73 924.58 917.61 919.48 106,542,603 -5.10(-0.55%)
Jan 10, 2005 918.90 927.78 918.74 924.58 106,499,723 +5.03(+0.55%)
Jan 07, 2005 917.61 921.50 914.88 919.56 104,684,057 +3.18(+0.35%)
Jan 06, 2005 913.27 919.30 911.97 916.37 112,610,626 +1.89(+0.21%)
Jan 05, 2005 919.77 918.11 914.49 914.49 116,160,638 -3.63(-0.40%)
Jan 04, 2005 926.61 927.75 917.63 918.11 106,333,748 -6.07(-0.66%)
Jan 03, 2005 932.45 934.44 823.25 924.19 96,233,665 -6.42(-0.69%)
Dec 31, 2004 933.37 934.62 930.59 930.60 51,734,334 -1.83(-0.20%)
Dec 30, 2004 931.04 935.48 931.29 932.44 57,444,497 +0.91(+0.10%)
Dec 29, 2004 931.78 933.71 928.99 931.52 61,853,635 -2.18(-0.23%)
Dec 28, 2004 928.02 933.70 926.62 933.70 65,660,799 +7.08(+0.76%)
Dec 27, 2004 928.82 930.73 926.62 926.62 58,236,606 -0.71(-0.08%)
Dec 23, 2004 928.83 930.34 926.36 927.33 58,475,478 -2.11(-0.23%)
Dec 22, 2004 923.93 929.89 924.22 929.44 91,017,772 +2.76(+0.30%)
Dec 21, 2004 920.94 927.03 920.43 926.68 86,976,401 +6.25(+0.68%)
Dec 20, 2004 922.62 925.64 918.21 920.43 82,231,487 +0.85(+0.09%)
Dec 17, 2004 922.13 926.63 918.95 919.58 133,514,935 -6.04(-0.65%)
Dec 16, 2004 924.41 928.12 923.10 925.62 109,315,620 -0.83(-0.09%)
Dec 15, 2004 923.07 926.98 919.04 926.45 133,467,048 +2.40(+0.26%)
Dec 14, 2004 918.26 925.11 916.29 924.05 119,355,123 +6.19(+0.67%)
Dec 13, 2004 915.14 917.86 911.93 917.86 87,371,565 +4.97(+0.54%)
Dec 10, 2004 917.09 915.24 906.46 912.89 86,166,140 -0.39(-0.04%)
Dec 09, 2004 899.85 913.28 901.30 913.28 111,115,719 +10.71(+1.19%)
Dec 08, 2004 897.08 902.69 895.66 902.56 102,168,109 +6.90(+0.77%)
Dec 07, 2004 900.77 903.18 895.66 895.66 112,751,226 -4.75(-0.53%)
Dec 06, 2004 905.74 1031 900.36 900.42 80,491,268 -8.17(-0.90%)
Dec 03, 2004 906.98 912.08 906.57 908.58 104,538,374 -0.30(-0.03%)
Dec 02, 2004 902.54 909.75 901.58 908.88 138,893,185 +5.57(+0.62%)
Dec 01, 2004 892.07 903.31 889.54 903.31 111,023,553 +13.77(+1.55%)
Nov 30, 2004 892.41 894.50 889.54 889.54 93,053,195 -4.97(-0.56%)
Nov 29, 2004 898.86 900.83 888.79 894.50 95,474,761 -3.36(-0.37%)
Nov 26, 2004 895.35 900.01 896.33 897.86 29,925,491 +0.94(+0.10%)
Nov 24, 2004 894.31 898.41 895.25 896.92 74,336,425 +1.35(+0.15%)
Nov 23, 2004 893.88 896.40 890.53 895.57 108,788,441 -0.83(-0.09%)
Nov 22, 2004 890.01 896.75 889.64 896.40 104,170,546 +4.43(+0.50%)
Nov 19, 2004 899.07 901.68 891.05 891.97 99,077,030 -8.66(-0.96%)
Nov 18, 2004 898.14 902.46 898.41 900.62 113,979,577 +2.17(+0.24%)
Nov 17, 2004 891.73 900.55 890.62 898.46 115,374,196 +7.73(+0.87%)
Nov 16, 2004 891.50 894.62 890.42 890.73 81,896,634 -3.89(-0.44%)
Nov 15, 2004 892.98 896.73 891.14 894.62 90,837,690 -1.45(-0.16%)
Nov 12, 2004 888.60 896.23 888.54 896.07 90,445,350 +6.29(+0.71%)
Nov 11, 2004 879.98 891.00 880.16 889.79 104,074,094 +8.53(+0.97%)
Nov 10, 2004 879.33 885.97 878.62 881.26 104,452,736 +2.64(+0.30%)
Nov 09, 2004 879.12 883.32 878.62 878.62 94,972,872 -2.75(-0.31%)
Nov 08, 2004 882.15 884.33 880.05 881.36 97,274,977 -2.91(-0.33%)
Nov 05, 2004 881.19 885.47 880.33 884.28 112,395,501 +3.49(+0.40%)
Nov 04, 2004 859.00 881.21 860.74 880.79 146,645,799 +20.03(+2.33%)
Nov 03, 2004 858.85 861.71 850.80 860.76 121,046,726 +9.96(+1.17%)
Nov 02, 2004 843.65 857.96 847.32 850.80 118,694,300 +3.48(+0.41%)
Nov 01, 2004 845.32 850.64 845.34 847.32 99,159,851 +0.67(+0.08%)
Oct 29, 2004 842.63 846.94 844.27 846.65 107,879,648 +1.26(+0.15%)
Oct 28, 2004 842.08 846.98 840.20 845.39 119,024,946 +0.66(+0.08%)
Oct 27, 2004 831.62 844.74 831.04 844.73 122,761,175 +7.46(+0.89%)
Oct 26, 2004 825.11 837.27 824.26 837.27 103,922,341 +9.89(+1.19%)
Oct 25, 2004 830.35 832.77 825.68 827.39 92,266,206 -5.39(-0.65%)
Oct 22, 2004 838.82 842.14 832.76 832.77 88,117,312 -7.46(-0.89%)
Oct 21, 2004 834.08 840.49 834.01 840.23 112,786,883 +3.71(+0.44%)
Oct 20, 2004 832.33 836.79 831.26 836.52 97,659,652 +1.72(+0.21%)
Oct 19, 2004 838.47 841.06 834.80 834.80 105,450,223 -3.44(-0.41%)
Oct 18, 2004 832.62 838.24 831.74 838.24 87,108,975 +3.06(+0.37%)
Oct 15, 2004 830.98 839.33 828.72 835.18 101,455,181 +6.47(+0.78%)
Oct 14, 2004 828.58 833.49 828.48 828.72 82,703,528 -0.74(-0.09%)
Oct 13, 2004 831.32 834.53 827.22 829.46 102,964,088 -0.83(-0.10%)
Oct 12, 2004 825.99 833.01 828.20 830.29 95,367,847 -2.71(-0.33%)
Oct 11, 2004 830.27 834.20 831.36 833.01 66,727,519 +1.64(+0.20%)
Oct 08, 2004 830.95 837.49 830.32 831.36 103,253,940 -2.52(-0.30%)
Oct 07, 2004 839.56 842.22 833.87 833.88 124,704,216 -8.34(-0.99%)
Oct 06, 2004 839.08 842.23 838.18 842.22 107,839,322 +2.66(+0.32%)
Oct 05, 2004 839.79 842.57 839.18 839.56 121,888,709 -1.37(-0.16%)
Oct 04, 2004 841.38 843.26 839.81 840.93 109,694,419 +1.12(+0.13%)
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.