North Dallas BK&Tr Tex (OP: NODB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Oct 05, 2020 | 62.00 | 62.00 | 62.00 | 62.00 | 311 | +0.01(+0.02%) |
| Sep 29, 2020 | 61.99 | 61.99 | 61.99 | 0 | +0.00(+0.00%) | |
| Sep 24, 2020 | 61.99 | 61.99 | 61.99 | 0 | +1.49(+2.46%) | |
| Sep 23, 2020 | 60.50 | 60.50 | 60.50 | 60.50 | 100 | +2.99(+5.20%) |
| Sep 17, 2020 | 57.51 | 57.51 | 57.51 | 0 | -0.49(-0.84%) | |
| Sep 09, 2020 | 58.00 | 58.00 | 58.00 | 0 | +0.00(+0.00%) | |
| Sep 01, 2020 | 58.00 | 58.00 | 58.00 | 0 | +0.00(+0.00%) | |
| Aug 31, 2020 | 57.90 | 58.00 | 57.90 | 58.00 | 2,771 | -0.50(-0.85%) |
| Aug 28, 2020 | 58.50 | 58.50 | 58.50 | 58.50 | 100 | +0.99(+1.72%) |
| Aug 20, 2020 | 57.51 | 57.51 | 57.51 | 0 | +0.00(+0.00%) | |
| Aug 18, 2020 | 57.51 | 57.51 | 57.51 | 0 | +0.00(+0.00%) | |
| Aug 17, 2020 | 57.51 | 57.51 | 57.51 | 57.51 | 846 | -0.49(-0.84%) |
| Aug 04, 2020 | 58.00 | 58.00 | 58.00 | 0 | -0.01(-0.02%) | |
| Aug 03, 2020 | 58.01 | 58.01 | 58.01 | 22 | +0.00(+0.00%) | |
| Jul 30, 2020 | 58.01 | 58.01 | 58.01 | 0 | +0.00(+0.00%) | |
| Jul 21, 2020 | 58.01 | 58.01 | 58.01 | 0 | +0.00(+0.00%) | |
| Jul 17, 2020 | 58.01 | 58.01 | 58.01 | 0 | -1.99(-3.32%) | |
| Jul 15, 2020 | 60.00 | 60.00 | 60.00 | 0 | -1.15(-1.88%) | |
| Jul 13, 2020 | 61.15 | 61.15 | 61.15 | 0 | +0.00(+0.00%) | |
| Jul 10, 2020 | 61.51 | 61.51 | 61.15 | 61.15 | 300 | -0.85(-1.37%) |
| Jul 09, 2020 | 62.00 | 62.00 | 62.00 | 2 | +0.00(+0.00%) | |
| Jul 08, 2020 | 62.00 | 62.00 | 62.00 | 62.00 | 106 | -0.25(-0.40%) |
| Jul 06, 2020 | 62.25 | 62.25 | 62.25 | 0 | +0.01(+0.02%) | |
| Jun 30, 2020 | 62.24 | 62.24 | 62.24 | 0 | -0.61(-0.97%) | |
| Jun 29, 2020 | 62.85 | 62.85 | 62.85 | 2 | +0.00(+0.00%) | |
| Jun 26, 2020 | 62.85 | 62.85 | 62.85 | 2 | +0.00(+0.00%) | |
| Jun 25, 2020 | 62.85 | 62.85 | 62.85 | 2 | +0.00(+0.00%) | |
| Jun 24, 2020 | 62.85 | 62.85 | 62.85 | 31 | +0.00(+0.00%) | |
| Jun 23, 2020 | 62.85 | 62.85 | 62.85 | 62.85 | 200 | +1.10(+1.78%) |
| Jun 17, 2020 | 61.75 | 61.75 | 61.75 | 0 | +0.00(+0.00%) | |
| Jun 16, 2020 | 61.75 | 61.75 | 61.75 | 61.75 | 205 | +4.00(+6.93%) |
| Jun 15, 2020 | 58.00 | 58.00 | 57.75 | 57.75 | 13,552 | -1.75(-2.94%) |
| Jun 12, 2020 | 59.50 | 59.50 | 59.50 | 6 | +0.00(+0.00%) | |
| Jun 11, 2020 | 60.00 | 60.00 | 59.50 | 59.50 | 821 | +0.00(+0.00%) |
| Jun 08, 2020 | 59.50 | 59.50 | 59.50 | 0 | -0.50(-0.83%) | |
| Jun 05, 2020 | 60.00 | 60.00 | 57.25 | 60.00 | 200 | +3.50(+6.19%) |
| Jun 04, 2020 | 56.50 | 56.50 | 56.50 | 56.50 | 872 | -0.50(-0.88%) |
| Jun 03, 2020 | 57.00 | 57.00 | 57.00 | 23 | +0.00(+0.00%) | |
| Jun 02, 2020 | 58.25 | 58.25 | 56.00 | 57.00 | 300 | -1.75(-2.98%) |
| May 29, 2020 | 58.75 | 58.75 | 58.75 | 0 | +0.25(+0.43%) | |
| May 19, 2020 | 58.50 | 58.50 | 58.50 | 0 | +0.00(+0.00%) | |
| May 15, 2020 | 58.50 | 58.50 | 58.50 | 0 | +0.00(+0.00%) | |
| May 13, 2020 | 58.50 | 58.50 | 58.50 | 0 | +0.00(+0.00%) | |
| May 12, 2020 | 58.50 | 58.50 | 58.50 | 58.50 | 902 | -1.50(-2.50%) |
| May 06, 2020 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| May 04, 2020 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Apr 30, 2020 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Apr 29, 2020 | 60.00 | 60.00 | 60.00 | 60.00 | 500 | +2.00(+3.45%) |
| Apr 28, 2020 | 58.00 | 58.00 | 58.00 | 58.00 | 100 | +0.25(+0.43%) |
| Apr 24, 2020 | 57.75 | 57.75 | 57.75 | 0 | +0.00(+0.00%) | |
| Apr 16, 2020 | 57.75 | 57.75 | 57.75 | 0 | -0.25(-0.43%) | |
| Apr 15, 2020 | 58.00 | 58.00 | 58.00 | 58.00 | 100 | -2.00(-3.33%) |
| Apr 13, 2020 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Apr 09, 2020 | 60.00 | 60.00 | 60.00 | 60.00 | 100 | +6.00(+11.11%) |
| Apr 08, 2020 | 54.00 | 54.00 | 54.00 | 54.00 | 260 | -1.00(-1.82%) |
| Apr 07, 2020 | 55.00 | 55.00 | 55.00 | 55.00 | 101 | +0.00(+0.00%) |
| Apr 06, 2020 | 55.00 | 55.00 | 55.00 | 55.00 | 202 | +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.
