North Dallas BK&Tr Tex (OP: NODB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 20, 2021 | 75.05 | 75.05 | 75.05 | 0 | +0.00(+0.00%) | |
| Sep 10, 2021 | 75.05 | 75.05 | 75.05 | 0 | -0.45(-0.60%) | |
| Sep 02, 2021 | 75.50 | 75.50 | 75.50 | 0 | -0.75(-0.98%) | |
| Aug 31, 2021 | 76.25 | 76.25 | 76.25 | 0 | -3.25(-4.09%) | |
| Aug 30, 2021 | 78.00 | 79.50 | 75.15 | 79.50 | 844 | +2.00(+2.58%) |
| Aug 19, 2021 | 77.50 | 77.50 | 77.50 | 0 | -0.01(-0.01%) | |
| Aug 12, 2021 | 77.51 | 77.51 | 77.51 | 99 | -2.24(-2.81%) | |
| Jul 30, 2021 | 79.75 | 79.75 | 79.75 | 0 | -1.00(-1.24%) | |
| Jul 19, 2021 | 80.75 | 80.75 | 80.75 | 1 | +1.85(+2.34%) | |
| Jul 13, 2021 | 78.90 | 78.90 | 78.90 | 0 | -0.35(-0.44%) | |
| Jun 30, 2021 | 79.25 | 79.25 | 79.25 | 5 | +1.50(+1.93%) | |
| Jun 24, 2021 | 77.75 | 77.75 | 77.75 | 0 | +0.00(+0.00%) | |
| Jun 10, 2021 | 77.75 | 77.75 | 77.75 | 0 | +0.00(+0.00%) | |
| Jun 07, 2021 | 77.75 | 77.75 | 77.75 | 40 | -2.09(-2.62%) | |
| Jun 02, 2021 | 79.84 | 79.84 | 79.84 | 6 | +0.90(+1.14%) | |
| May 27, 2021 | 78.94 | 78.94 | 78.94 | 0 | -0.91(-1.14%) | |
| May 11, 2021 | 79.85 | 79.85 | 79.85 | 0 | -0.15(-0.19%) | |
| May 05, 2021 | 80.00 | 80.00 | 80.00 | 1 | -1.00(-1.23%) | |
| May 04, 2021 | 81.00 | 81.00 | 81.00 | 5 | +0.00(+0.00%) | |
| May 03, 2021 | 81.00 | 81.00 | 81.00 | 25 | +0.00(+0.00%) | |
| Apr 30, 2021 | 81.00 | 81.00 | 81.00 | 81.00 | 100 | +0.75(+0.93%) |
| Apr 28, 2021 | 80.25 | 80.25 | 80.25 | 0 | -0.75(-0.93%) | |
| Apr 27, 2021 | 81.00 | 81.00 | 81.00 | 3 | +0.00(+0.00%) | |
| Apr 26, 2021 | 81.00 | 81.00 | 81.00 | 19 | +0.00(+0.00%) | |
| Apr 23, 2021 | 81.00 | 81.00 | 81.00 | 5 | +0.00(+0.00%) | |
| Apr 22, 2021 | 81.00 | 81.00 | 81.00 | 81.00 | 127 | +0.00(+0.00%) |
| Apr 08, 2021 | 81.00 | 81.00 | 81.00 | 0 | +0.00(+0.00%) | |
| Apr 07, 2021 | 81.00 | 81.00 | 81.00 | 2 | +0.00(+0.00%) | |
| Apr 05, 2021 | 81.00 | 81.00 | 81.00 | 0 | +0.00(+0.00%) | |
| Apr 01, 2021 | 81.20 | 81.20 | 81.00 | 81.00 | 600 | -2.50(-2.99%) |
| Mar 31, 2021 | 83.50 | 83.50 | 83.50 | 35 | +0.00(+0.00%) | |
| Mar 18, 2021 | 83.50 | 83.50 | 83.50 | 0 | +1.50(+1.83%) | |
| Mar 15, 2021 | 82.00 | 82.00 | 82.00 | 0 | +1.00(+1.23%) | |
| Mar 11, 2021 | 81.00 | 81.00 | 81.00 | 0 | +0.50(+0.62%) | |
| Mar 10, 2021 | 80.50 | 80.50 | 80.50 | 80.50 | 100 | +0.25(+0.31%) |
| Mar 09, 2021 | 80.25 | 80.25 | 80.25 | 80.25 | 200 | +0.10(+0.12%) |
| Mar 08, 2021 | 80.00 | 80.15 | 80.00 | 80.15 | 300 | +0.15(+0.19%) |
| Mar 03, 2021 | 80.00 | 80.00 | 80.00 | 0 | +0.00(+0.00%) | |
| Mar 01, 2021 | 80.00 | 80.00 | 80.00 | 0 | +0.00(+0.00%) | |
| Feb 25, 2021 | 80.00 | 80.00 | 80.00 | 0 | +0.25(+0.31%) | |
| Feb 24, 2021 | 79.75 | 79.75 | 79.75 | 79.75 | 130 | +2.25(+2.90%) |
| Feb 22, 2021 | 77.50 | 77.50 | 77.50 | 0 | +0.00(+0.00%) | |
| Feb 19, 2021 | 77.50 | 77.50 | 77.50 | 2 | +0.00(+0.00%) | |
| Feb 18, 2021 | 77.50 | 77.50 | 77.50 | 1 | +0.00(+0.00%) | |
| Feb 17, 2021 | 76.25 | 77.50 | 76.25 | 77.50 | 350 | +0.00(+0.00%) |
| Feb 11, 2021 | 77.50 | 77.50 | 77.50 | 0 | +0.00(+0.00%) | |
| Feb 10, 2021 | 76.50 | 77.50 | 76.50 | 77.50 | 278 | -0.50(-0.64%) |
| Feb 08, 2021 | 78.00 | 78.00 | 78.00 | 0 | +1.50(+1.96%) | |
| Feb 05, 2021 | 76.50 | 76.50 | 76.50 | 76.50 | 100 | +1.50(+2.00%) |
| Jan 28, 2021 | 75.00 | 75.00 | 75.00 | 0 | +2.75(+3.81%) | |
| Jan 27, 2021 | 75.25 | 75.25 | 72.00 | 72.25 | 69,100 | -3.00(-3.99%) |
| Jan 26, 2021 | 75.25 | 75.25 | 75.25 | 75.25 | 216 | -1.75(-2.27%) |
| Jan 22, 2021 | 77.00 | 77.00 | 77.00 | 0 | -2.90(-3.63%) | |
| Jan 21, 2021 | 79.90 | 79.90 | 79.90 | 1 | +0.00(+0.00%) | |
| Jan 19, 2021 | 79.90 | 79.90 | 79.90 | 0 | +0.00(+0.00%) | |
| Jan 15, 2021 | 79.90 | 79.90 | 79.90 | 24 | +0.00(+0.00%) | |
| Jan 14, 2021 | 79.90 | 79.90 | 79.90 | 1 | +0.00(+0.00%) | |
| Jan 12, 2021 | 79.90 | 79.90 | 79.90 | 0 | +1.65(+2.11%) | |
| Jan 11, 2021 | 78.25 | 78.25 | 78.25 | 1 | +0.00(+0.00%) | |
| Jan 08, 2021 | 78.25 | 78.25 | 78.25 | 78.25 | 400 | +0.00(+0.00%) |
| Jan 07, 2021 | 78.25 | 78.25 | 77.00 | 78.25 | 728 | +0.00(+0.00%) |
| Jan 06, 2021 | 78.25 | 78.25 | 74.11 | 78.25 | 1,592 | +0.00(+0.00%) |
| Jan 05, 2021 | 78.25 | 78.25 | 78.25 | 78.25 | 403 | +0.25(+0.32%) |
| Jan 04, 2021 | 78.00 | 78.00 | 78.00 | 2 | +0.00(+0.00%) | |
| Dec 31, 2020 | 78.00 | 78.00 | 78.00 | 54 | +0.00(+0.00%) | |
| Dec 30, 2020 | 78.00 | 78.00 | 78.00 | 54 | +0.00(+0.00%) | |
| Dec 29, 2020 | 78.00 | 78.00 | 78.00 | 108 | +0.00(+0.00%) | |
| Dec 28, 2020 | 78.25 | 78.25 | 78.00 | 78.00 | 5,500 | -0.25(-0.32%) |
| Dec 23, 2020 | 78.25 | 78.25 | 78.25 | 0 | +0.05(+0.06%) | |
| Dec 22, 2020 | 78.00 | 78.20 | 78.00 | 78.20 | 410 | +0.20(+0.26%) |
| Dec 21, 2020 | 78.00 | 78.00 | 78.00 | 78.00 | 110 | +1.00(+1.30%) |
| Dec 18, 2020 | 77.00 | 77.00 | 77.00 | 10 | +0.00(+0.00%) | |
| Dec 17, 2020 | 77.00 | 77.00 | 75.00 | 77.00 | 11,075 | +3.00(+4.05%) |
| Dec 15, 2020 | 74.00 | 74.00 | 74.00 | 0 | +3.00(+4.23%) | |
| Dec 11, 2020 | 71.00 | 71.00 | 71.00 | 0 | -6.50(-8.39%) | |
| Dec 08, 2020 | 77.50 | 77.50 | 77.50 | 0 | +0.50(+0.65%) | |
| Nov 30, 2020 | 77.00 | 77.00 | 77.00 | 0 | +0.00(+0.00%) | |
| Nov 24, 2020 | 77.00 | 77.00 | 77.00 | 0 | +1.00(+1.32%) | |
| Nov 20, 2020 | 76.00 | 76.00 | 76.00 | 0 | +1.00(+1.33%) | |
| Nov 16, 2020 | 75.00 | 75.00 | 75.00 | 0 | +0.50(+0.67%) | |
| Nov 10, 2020 | 74.50 | 74.50 | 74.50 | 0 | +2.50(+3.47%) | |
| Nov 09, 2020 | 72.00 | 72.00 | 72.00 | 65 | +0.00(+0.00%) | |
| Nov 05, 2020 | 72.00 | 72.00 | 72.00 | 0 | +1.00(+1.41%) | |
| Oct 29, 2020 | 71.00 | 71.00 | 71.00 | 0 | +2.00(+2.90%) | |
| Oct 26, 2020 | 69.00 | 69.00 | 69.00 | 0 | +0.00(+0.00%) | |
| Oct 23, 2020 | 69.00 | 69.00 | 69.00 | 69.00 | 100 | +1.00(+1.47%) |
| Oct 22, 2020 | 68.00 | 68.00 | 68.00 | 68.00 | 100 | +1.00(+1.49%) |
| Oct 21, 2020 | 66.50 | 67.00 | 66.50 | 67.00 | 475 | +0.95(+1.44%) |
| Oct 20, 2020 | 66.05 | 66.05 | 66.05 | 66.05 | 100 | +0.80(+1.23%) |
| Oct 19, 2020 | 65.00 | 65.25 | 65.00 | 65.25 | 565 | +1.25(+1.95%) |
| Oct 16, 2020 | 64.00 | 64.00 | 64.00 | 64.00 | 500 | -1.00(-1.54%) |
| Oct 15, 2020 | 65.00 | 65.00 | 65.00 | 2 | +0.00(+0.00%) | |
| Oct 14, 2020 | 65.00 | 65.00 | 65.00 | 2 | +0.00(+0.00%) | |
| Oct 13, 2020 | 65.00 | 65.00 | 65.00 | 3 | +0.00(+0.00%) | |
| Oct 08, 2020 | 65.00 | 65.00 | 65.00 | 0 | +1.00(+1.56%) | |
| Oct 07, 2020 | 64.00 | 64.00 | 64.00 | 2 | +0.00(+0.00%) | |
| Oct 06, 2020 | 63.00 | 64.00 | 63.00 | 64.00 | 1,148 | +2.00(+3.23%) |
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.
