North Dallas BK&Tr Tex (OP: NODB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 25, 2019 | 81.50 | 81.50 | 81.50 | 0 | +0.50(+0.62%) | |
| Jul 24, 2019 | 81.00 | 81.00 | 81.00 | 81.00 | 261 | +0.40(+0.50%) |
| Jul 15, 2019 | 80.60 | 80.60 | 80.60 | 0 | +0.00(+0.00%) | |
| Jul 12, 2019 | 80.60 | 80.60 | 80.60 | 99 | +0.00(+0.00%) | |
| Jul 11, 2019 | 80.60 | 80.60 | 80.60 | 80.60 | 102 | +0.00(+0.00%) |
| Jul 10, 2019 | 80.60 | 80.60 | 80.60 | 80.60 | 154 | +0.00(+0.00%) |
| Jul 09, 2019 | 80.60 | 80.60 | 80.60 | 80.60 | 120 | -0.01(-0.01%) |
| Jul 08, 2019 | 80.60 | 80.61 | 80.60 | 80.61 | 200 | -0.39(-0.48%) |
| Jul 05, 2019 | 81.00 | 81.00 | 81.00 | 81.00 | 100 | +0.00(+0.00%) |
| Jul 03, 2019 | 81.26 | 81.26 | 81.00 | 81.00 | 300 | -1.00(-1.22%) |
| Jul 01, 2019 | 82.00 | 82.00 | 82.00 | 0 | +0.00(+0.00%) | |
| Jun 28, 2019 | 82.00 | 82.00 | 82.00 | 10 | +0.00(+0.00%) | |
| Jun 27, 2019 | 82.00 | 82.00 | 82.00 | 82.00 | 100 | +0.00(+0.00%) |
| Jun 25, 2019 | 82.00 | 82.00 | 82.00 | 0 | -1.00(-1.20%) | |
| Jun 24, 2019 | 83.00 | 83.00 | 83.00 | 83.00 | 100 | -1.00(-1.19%) |
| Jun 19, 2019 | 84.00 | 84.00 | 84.00 | 0 | +0.00(+0.00%) | |
| May 30, 2019 | 84.00 | 84.00 | 84.00 | 0 | +0.00(+0.00%) | |
| May 28, 2019 | 84.00 | 84.00 | 84.00 | 0 | +0.00(+0.00%) | |
| May 24, 2019 | 84.00 | 84.00 | 84.00 | 45 | +0.00(+0.00%) | |
| May 23, 2019 | 84.25 | 84.25 | 84.00 | 84.00 | 575 | -0.25(-0.30%) |
| May 10, 2019 | 84.25 | 84.25 | 84.25 | 0 | +0.75(+0.90%) | |
| May 08, 2019 | 83.50 | 83.50 | 83.50 | 0 | +0.00(+0.00%) | |
| May 07, 2019 | 83.50 | 83.50 | 83.50 | 300 | +0.00(+0.00%) | |
| May 06, 2019 | 83.50 | 83.50 | 83.50 | 7 | +0.00(+0.00%) | |
| May 01, 2019 | 83.50 | 83.50 | 83.50 | 0 | +0.00(+0.00%) | |
| Apr 30, 2019 | 83.50 | 83.50 | 83.50 | 30 | +0.00(+0.00%) | |
| Apr 26, 2019 | 83.50 | 83.50 | 83.50 | 0 | +0.00(+0.00%) | |
| Apr 22, 2019 | 83.50 | 83.50 | 83.50 | 0 | +0.00(+0.00%) | |
| Apr 10, 2019 | 83.50 | 83.50 | 83.50 | 0 | +0.00(+0.00%) | |
| Apr 08, 2019 | 83.50 | 83.50 | 83.50 | 0 | +0.00(+0.00%) | |
| Apr 05, 2019 | 83.50 | 83.50 | 83.50 | 83.50 | 100 | +0.00(+0.00%) |
| Mar 25, 2019 | 83.50 | 83.50 | 83.50 | 0 | -1.00(-1.18%) | |
| Mar 22, 2019 | 84.50 | 84.50 | 84.50 | 84.50 | 100 | -0.01(-0.01%) |
| Mar 05, 2019 | 84.51 | 84.51 | 84.51 | 0 | -0.49(-0.58%) | |
| Mar 01, 2019 | 85.00 | 85.00 | 85.00 | 0 | +0.00(+0.00%) | |
| Feb 28, 2019 | 85.00 | 85.00 | 85.00 | 85.00 | 203 | -0.50(-0.58%) |
| Feb 25, 2019 | 85.50 | 85.50 | 85.50 | 0 | +0.00(+0.00%) | |
| Feb 07, 2019 | 85.50 | 85.50 | 85.50 | 0 | +1.00(+1.18%) | |
| Feb 06, 2019 | 84.50 | 84.50 | 84.50 | 1 | +0.00(+0.00%) | |
| Jan 31, 2019 | 84.50 | 84.50 | 84.50 | 0 | +0.50(+0.60%) | |
| Jan 29, 2019 | 84.00 | 84.00 | 84.00 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 84.00 | 84.00 | 84.00 | 0 | +0.65(+0.78%) | |
| Jan 22, 2019 | 84.50 | 84.50 | 83.35 | 83.35 | 3,770 | -1.65(-1.94%) |
| Jan 17, 2019 | 85.00 | 85.00 | 85.00 | 0 | +0.50(+0.59%) | |
| Jan 16, 2019 | 84.75 | 84.75 | 84.50 | 84.50 | 950 | -0.25(-0.29%) |
| Jan 14, 2019 | 84.75 | 84.75 | 84.75 | 0 | -1.25(-1.45%) | |
| Jan 10, 2019 | 86.00 | 86.00 | 86.00 | 0 | -0.25(-0.29%) | |
| Jan 08, 2019 | 86.25 | 86.25 | 86.25 | 0 | +0.00(+0.00%) | |
| Jan 07, 2019 | 86.06 | 86.25 | 86.06 | 86.25 | 400 | -0.75(-0.86%) |
| Jan 04, 2019 | 87.00 | 87.00 | 87.00 | 84 | +0.00(+0.00%) | |
| Jan 03, 2019 | 87.00 | 87.00 | 87.00 | 15 | +0.00(+0.00%) | |
| Jan 02, 2019 | 87.00 | 87.00 | 87.00 | 2 | +0.00(+0.00%) | |
| Dec 31, 2018 | 87.00 | 87.00 | 87.00 | 3 | +0.00(+0.00%) | |
| Dec 28, 2018 | 87.00 | 87.00 | 87.00 | 86 | +0.00(+0.00%) | |
| Dec 27, 2018 | 87.00 | 87.00 | 87.00 | 126 | +0.00(+0.00%) | |
| Dec 21, 2018 | 87.00 | 87.00 | 87.00 | 0 | -2.00(-2.25%) | |
| Dec 17, 2018 | 89.00 | 89.00 | 89.00 | 0 | +0.00(+0.00%) | |
| Dec 12, 2018 | 89.00 | 89.00 | 89.00 | 0 | +0.00(+0.00%) | |
| Nov 29, 2018 | 89.00 | 89.00 | 89.00 | 0 | +0.00(+0.00%) | |
| Nov 14, 2018 | 89.00 | 89.00 | 89.00 | 0 | -0.02(-0.02%) | |
| Nov 05, 2018 | 89.02 | 89.02 | 89.02 | 0 | +0.00(+0.00%) | |
| Nov 02, 2018 | 89.02 | 89.02 | 89.02 | 89.02 | 200 | +0.02(+0.02%) |
| Oct 19, 2018 | 89.00 | 89.00 | 89.00 | 0 | +0.00(+0.00%) | |
| Oct 16, 2018 | 89.00 | 89.00 | 89.00 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 89.00 | 89.00 | 89.00 | 0 | +0.00(+0.00%) | |
| Oct 11, 2018 | 89.00 | 89.00 | 89.00 | 89.00 | 100 | +2.00(+2.30%) |
| Oct 10, 2018 | 91.00 | 91.00 | 87.00 | 87.00 | 1,500 | -3.25(-3.60%) |
| Oct 09, 2018 | 90.25 | 90.25 | 90.25 | 1 | +0.00(+0.00%) | |
| Oct 01, 2018 | 90.25 | 90.25 | 90.25 | 0 | +0.00(+0.00%) | |
| Sep 28, 2018 | 90.50 | 90.50 | 90.25 | 90.25 | 300 | -1.75(-1.90%) |
| Sep 25, 2018 | 92.00 | 92.00 | 92.00 | 0 | +1.00(+1.10%) | |
| Sep 21, 2018 | 91.00 | 91.00 | 91.00 | 0 | +4.00(+4.60%) | |
| Aug 30, 2018 | 87.00 | 87.00 | 87.00 | 0 | +0.00(+0.00%) | |
| Aug 28, 2018 | 87.00 | 87.00 | 87.00 | 0 | +0.00(+0.00%) | |
| Aug 22, 2018 | 87.00 | 87.00 | 87.00 | 0 | +2.00(+2.35%) | |
| Aug 20, 2018 | 85.00 | 85.00 | 85.00 | 0 | +0.00(+0.00%) | |
| Aug 17, 2018 | 85.00 | 85.00 | 85.00 | 85.00 | 200 | -0.50(-0.58%) |
| Aug 15, 2018 | 85.50 | 85.50 | 85.50 | 0 | -0.16(-0.19%) | |
| Aug 07, 2018 | 85.66 | 85.66 | 85.66 | 0 | +0.11(+0.13%) | |
| Aug 06, 2018 | 85.55 | 85.55 | 85.55 | 85.55 | 200 | +0.00(+0.00%) |
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.
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.
