Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dunkin' Brands Group (NQ: DNKN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 52.78 53.16 52.73 53.03 1,277,950 +0.28(+0.53%)
Jul 28, 2017 52.67 53.14 52.30 52.75 2,289,559 -0.75(-1.40%)
Jul 27, 2017 53.82 54.48 52.24 53.50 4,204,144 +0.98(+1.87%)
Jul 26, 2017 53.47 53.72 52.46 52.52 2,188,283 -0.71(-1.33%)
Jul 25, 2017 53.81 53.81 53.14 53.23 2,263,343 -0.41(-0.76%)
Jul 24, 2017 53.72 53.82 53.28 53.64 1,173,704 +0.02(+0.04%)
Jul 21, 2017 53.45 53.69 53.26 53.62 1,627,316 +0.26(+0.49%)
Jul 20, 2017 53.78 52.97 53.36 734,082 -0.17(-0.32%)
Jul 19, 2017 53.30 54.23 52.00 53.53 2,630,914 +0.11(+0.21%)
Jul 18, 2017 53.71 53.86 53.12 53.42 633,771 -0.27(-0.50%)
Jul 17, 2017 53.88 54.17 53.68 53.69 614,546 -0.27(-0.50%)
Jul 14, 2017 54.23 54.48 53.91 53.96 637,165 -0.32(-0.59%)
Jul 13, 2017 54.59 54.86 53.80 54.28 585,249 -0.16(-0.29%)
Jul 12, 2017 54.42 54.97 54.31 54.44 723,854 +0.21(+0.39%)
Jul 11, 2017 54.10 54.54 53.54 54.23 1,732,668 +0.09(+0.17%)
Jul 10, 2017 54.89 54.97 53.95 54.14 979,302 -0.86(-1.56%)
Jul 07, 2017 55.34 55.34 54.62 55.00 730,421 -0.34(-0.61%)
Jul 06, 2017 55.21 55.73 54.83 55.34 1,279,373 -0.04(-0.07%)
Jul 05, 2017 55.35 55.80 54.95 55.38 895,100 -0.04(-0.07%)
Jul 03, 2017 55.28 55.80 55.14 55.42 463,902 +0.30(+0.54%)
Jun 30, 2017 55.40 55.51 55.02 55.12 896,535 -0.14(-0.25%)
Jun 29, 2017 54.74 55.36 54.42 55.26 1,526,018 +0.45(+0.82%)
Jun 28, 2017 54.84 55.56 54.64 54.81 1,556,638 +0.17(+0.31%)
Jun 27, 2017 55.14 55.36 54.63 54.64 688,005 -0.42(-0.76%)
Jun 26, 2017 55.06 55.12 54.54 55.06 809,188 +0.21(+0.38%)
Jun 23, 2017 55.65 54.73 54.85 1,304,687 -0.69(-1.24%)
Jun 22, 2017 54.33 55.59 53.67 55.54 2,634,478 +1.06(+1.95%)
Jun 21, 2017 56.94 56.94 54.36 54.48 2,220,163 -2.26(-3.98%)
Jun 20, 2017 57.37 57.68 56.48 56.74 547,165 -0.76(-1.32%)
Jun 19, 2017 57.11 57.56 56.59 57.50 856,272 +0.47(+0.82%)
Jun 16, 2017 56.26 57.03 56.16 57.03 1,155,753 +0.82(+1.46%)
Jun 15, 2017 56.71 57.03 56.03 56.21 1,074,903 -0.75(-1.32%)
Jun 14, 2017 57.08 57.59 56.81 56.96 2,206,827 +0.10(+0.18%)
Jun 13, 2017 56.88 57.19 56.47 56.86 1,396,954 +0.16(+0.28%)
Jun 12, 2017 56.70 57.06 56.40 56.70 1,188,183 -0.23(-0.40%)
Jun 09, 2017 57.85 58.05 56.68 56.93 1,680,756 -1.57(-2.68%)
Jun 08, 2017 59.36 59.56 58.22 58.50 2,067,737 -0.79(-1.33%)
Jun 07, 2017 58.95 59.62 58.95 59.29 943,132 -0.16(-0.27%)
Jun 06, 2017 59.70 59.70 58.69 59.45 943,359 +0.61(+1.04%)
Jun 05, 2017 58.95 59.32 58.79 58.84 571,460 -0.20(-0.34%)
Jun 02, 2017 58.48 59.21 58.48 59.04 768,408 +0.62(+1.06%)
Jun 01, 2017 58.47 58.60 57.80 58.42 839,577 -0.09(-0.15%)
May 31, 2017 58.55 58.76 58.05 58.51 1,145,586 +0.19(+0.33%)
May 30, 2017 58.03 58.62 58.00 58.32 1,116,650 +0.15(+0.26%)
May 26, 2017 57.47 58.32 57.14 58.17 1,219,449 +0.42(+0.73%)
May 25, 2017 56.70 57.75 56.70 57.75 1,871,621 +1.09(+1.92%)
May 24, 2017 55.72 56.69 55.46 56.66 858,856 +0.95(+1.71%)
May 23, 2017 55.90 55.43 55.71 1,416,381 +0.07(+0.13%)
May 22, 2017 55.85 56.25 55.43 55.64 774,551 -0.05(-0.09%)
May 19, 2017 55.77 56.08 55.49 55.69 728,906 -0.09(-0.16%)
May 18, 2017 55.71 55.98 55.43 55.78 761,604 +0.12(+0.22%)
May 17, 2017 56.32 56.70 55.66 55.66 730,041 -0.89(-1.57%)
May 16, 2017 56.55 56.96 56.43 56.55 874,281 -0.01(-0.02%)
May 15, 2017 56.37 56.88 56.24 56.56 752,583 +0.43(+0.77%)
May 12, 2017 55.49 56.27 55.43 56.13 1,180,619 +0.77(+1.39%)
May 11, 2017 55.64 55.70 54.79 55.36 843,074 -0.33(-0.59%)
May 10, 2017 55.23 55.72 54.86 55.69 619,389 +0.56(+1.02%)
May 09, 2017 54.91 55.48 54.36 55.13 1,070,239 +0.36(+0.66%)
May 08, 2017 55.91 56.00 54.49 54.77 1,229,297 -1.20(-2.14%)
May 05, 2017 57.05 57.14 55.41 55.97 1,643,677 -0.83(-1.46%)
May 04, 2017 54.49 57.10 54.01 56.80 3,266,458 +0.44(+0.78%)
May 03, 2017 56.50 57.00 56.23 56.36 1,869,880 -0.37(-0.65%)
May 02, 2017 56.74 56.98 56.15 56.73 1,016,997 +0.28(+0.50%)
May 01, 2017 57.38 57.80 56.41 56.45 1,976,637 +0.59(+1.06%)
Apr 28, 2017 56.40 56.60 55.34 55.86 818,384 -0.60(-1.06%)
Apr 27, 2017 55.04 57.08 55.04 56.46 2,168,978 +1.32(+2.39%)
Apr 26, 2017 54.87 55.38 54.74 55.14 1,280,186 +0.24(+0.44%)
Apr 25, 2017 54.95 55.90 54.80 54.90 2,550,284 -0.63(-1.13%)
Apr 24, 2017 55.45 55.84 55.18 55.53 1,093,688 +0.33(+0.60%)
Apr 21, 2017 55.04 55.24 54.62 55.20 695,137 +0.26(+0.47%)
Apr 20, 2017 54.98 55.20 54.55 54.94 669,963 +0.07(+0.13%)
Apr 19, 2017 54.61 55.22 54.11 54.87 1,155,804 +0.40(+0.73%)
Apr 18, 2017 53.93 54.63 53.39 54.47 1,574,891 +0.67(+1.25%)
Apr 17, 2017 53.67 54.09 53.54 53.80 947,267 +0.30(+0.56%)
Apr 13, 2017 53.98 54.19 53.49 53.50 901,824 -0.57(-1.05%)
Apr 12, 2017 54.20 54.38 53.79 54.07 1,143,953 -0.19(-0.35%)
Apr 11, 2017 53.50 54.27 53.50 54.26 871,291 +0.78(+1.46%)
Apr 10, 2017 53.33 53.63 53.03 53.48 1,064,935 +0.37(+0.70%)
Apr 07, 2017 52.99 53.51 52.52 53.11 1,400,765 -0.03(-0.06%)
Apr 06, 2017 52.43 53.40 52.23 53.14 1,344,160 +0.98(+1.88%)
Apr 05, 2017 52.34 52.99 51.49 52.16 4,425,077 -1.60(-2.98%)
Apr 04, 2017 54.48 54.64 53.59 53.76 1,552,223 -0.82(-1.50%)
Apr 03, 2017 54.68 55.08 54.38 54.58 1,480,808 -0.10(-0.18%)
Mar 31, 2017 55.43 55.45 54.42 54.68 1,346,143 -0.68(-1.23%)
Mar 30, 2017 54.86 55.42 54.74 55.36 915,644 +0.45(+0.82%)
Mar 29, 2017 54.25 55.22 54.15 54.91 2,149,800 -1.20(-2.14%)
Mar 28, 2017 55.71 56.34 55.50 56.11 1,165,004 +0.45(+0.81%)
Mar 27, 2017 55.33 55.70 55.07 55.66 1,129,176 -0.32(-0.57%)
Mar 24, 2017 56.24 56.31 54.51 55.98 2,311,297 -1.02(-1.79%)
Mar 23, 2017 57.88 58.43 56.95 57.00 1,863,814 -0.93(-1.61%)
Mar 22, 2017 57.13 57.98 56.95 57.93 1,323,310 +0.79(+1.38%)
Mar 21, 2017 56.99 57.24 56.53 57.14 1,133,589 +0.46(+0.81%)
Mar 20, 2017 56.60 56.91 56.30 56.68 978,868 +0.15(+0.27%)
Mar 17, 2017 55.83 56.77 55.69 56.53 1,455,969 +0.89(+1.60%)
Mar 16, 2017 55.04 55.85 54.93 55.64 1,704,349 +0.58(+1.05%)
Mar 15, 2017 54.46 55.36 54.17 55.06 891,819 +0.81(+1.49%)
Mar 14, 2017 54.08 54.35 53.89 54.25 413,387 +0.10(+0.18%)
Mar 13, 2017 53.93 54.21 53.60 54.15 590,696 +0.20(+0.37%)
Mar 10, 2017 53.82 54.14 53.63 53.95 515,222 +0.34(+0.63%)
Mar 09, 2017 53.87 54.08 53.50 53.61 859,394 -0.41(-0.76%)
Mar 08, 2017 53.74 54.37 53.67 54.02 678,700 +0.22(+0.41%)
Mar 07, 2017 54.16 54.20 53.77 53.80 689,594 -0.28(-0.52%)
Mar 06, 2017 54.36 54.57 53.83 54.08 1,160,971 -0.71(-1.30%)
Mar 03, 2017 55.55 55.55 54.62 54.79 714,296 -0.66(-1.19%)
Mar 02, 2017 55.52 55.80 55.23 55.45 810,431 -0.04(-0.07%)
Mar 01, 2017 55.25 55.60 54.93 55.49 1,156,060 +0.48(+0.87%)
Feb 28, 2017 55.01 55.33 54.72 55.01 1,220,740 -0.01(-0.02%)
Feb 27, 2017 54.52 55.13 54.46 55.02 809,407 +0.33(+0.60%)
Feb 24, 2017 54.62 54.93 54.43 54.69 870,895 -0.07(-0.13%)
Feb 23, 2017 54.70 54.89 54.48 54.76 1,171,568 +0.12(+0.22%)
Feb 22, 2017 54.36 54.96 54.36 54.64 1,099,102 -0.29(-0.53%)
Feb 21, 2017 55.00 55.47 54.40 54.93 2,267,248 -0.08(-0.15%)
Feb 17, 2017 55.01 55.01 55.01 0 +0.06(+0.11%)
Feb 16, 2017 55.23 55.54 54.56 54.95 1,278,378 -0.27(-0.49%)
Feb 15, 2017 55.60 55.65 54.79 55.22 1,175,352 -0.19(-0.34%)
Feb 14, 2017 54.48 55.56 54.48 55.41 1,293,375 +0.64(+1.17%)
Feb 13, 2017 56.11 56.30 54.73 54.77 1,570,606 -1.15(-2.06%)
Feb 10, 2017 54.20 56.10 54.14 55.92 3,499,654 +1.79(+3.31%)
Feb 09, 2017 53.62 55.98 53.50 54.13 5,926,640 +2.16(+4.16%)
Feb 08, 2017 51.26 52.59 51.20 51.97 2,864,726 +0.94(+1.84%)
Feb 07, 2017 51.15 51.32 50.87 51.03 1,473,580 -0.05(-0.10%)
Feb 06, 2017 51.53 51.74 51.02 51.08 1,041,984 -0.51(-0.99%)
Feb 03, 2017 50.86 51.93 50.86 51.59 1,114,216 +0.78(+1.54%)
Feb 02, 2017 50.84 51.02 50.57 50.81 873,790 -0.06(-0.12%)
Feb 01, 2017 52.02 52.02 50.54 50.87 1,095,031 -1.00(-1.93%)
Jan 31, 2017 51.98 52.24 51.23 51.87 1,021,753 -0.11(-0.21%)
Jan 30, 2017 51.69 52.23 51.46 51.98 886,086 +0.16(+0.31%)
Jan 27, 2017 51.77 51.88 51.28 51.82 960,607 +0.12(+0.23%)
Jan 26, 2017 52.02 52.29 51.70 51.70 938,298 -0.31(-0.60%)
Jan 25, 2017 51.81 52.64 51.81 52.01 561,641 +0.28(+0.54%)
Jan 24, 2017 51.59 52.00 51.45 51.73 748,955 +0.29(+0.56%)
Jan 23, 2017 51.02 51.51 50.70 51.44 1,062,802 +0.42(+0.82%)
Jan 20, 2017 50.91 51.15 50.71 51.02 536,661 +0.25(+0.49%)
Jan 19, 2017 51.22 51.46 50.60 50.77 655,136 -0.61(-1.19%)
Jan 18, 2017 51.25 51.44 50.85 51.38 813,738 +0.08(+0.16%)
Jan 17, 2017 51.72 51.82 51.05 51.30 684,482 -0.54(-1.04%)
Jan 13, 2017 51.84 51.84 51.84 0 +0.42(+0.82%)
Jan 12, 2017 51.05 51.51 50.54 51.42 1,579,134 +0.48(+0.94%)
Jan 11, 2017 51.24 51.34 50.26 50.94 2,444,982 -0.69(-1.34%)
Jan 10, 2017 51.83 52.37 51.44 51.63 2,063,555 -0.20(-0.39%)
Jan 09, 2017 51.40 52.05 51.23 51.83 829,416 +0.36(+0.70%)
Jan 06, 2017 51.96 52.21 51.15 51.47 2,238,730 -0.32(-0.62%)
Jan 05, 2017 52.62 53.14 51.44 51.79 2,277,811 -0.91(-1.73%)
Jan 04, 2017 51.77 52.77 51.54 52.70 1,860,237 +0.40(+0.76%)
Jan 03, 2017 52.72 52.82 51.75 52.30 1,796,937 -0.14(-0.27%)
Dec 30, 2016 52.44 52.44 52.44 0 -0.79(-1.48%)
Dec 29, 2016 53.27 53.60 53.07 53.23 502,743 +0.09(+0.17%)
Dec 28, 2016 53.51 53.74 52.76 53.14 663,464 -0.09(-0.17%)
Dec 27, 2016 53.49 53.67 53.16 53.23 666,207 -0.36(-0.67%)
Dec 23, 2016 53.59 53.59 53.59 0 -0.45(-0.83%)
Dec 22, 2016 54.76 54.76 53.70 54.04 986,984 -0.60(-1.10%)
Dec 21, 2016 54.55 55.20 54.48 54.64 1,042,718 -0.05(-0.09%)
Dec 20, 2016 54.97 55.83 54.56 54.69 870,268 +0.00(+0.00%)
Dec 19, 2016 55.64 55.84 54.37 54.69 1,804,012 -0.75(-1.35%)
Dec 16, 2016 53.55 56.13 53.50 55.44 5,349,435 +1.86(+3.47%)
Dec 15, 2016 53.57 53.95 53.10 53.58 696,047 +0.29(+0.54%)
Dec 14, 2016 53.61 53.94 53.17 53.29 847,390 -0.43(-0.80%)
Dec 13, 2016 53.34 53.96 52.91 53.72 723,410 +0.52(+0.98%)
Dec 12, 2016 53.97 54.11 52.69 53.20 914,850 -0.79(-1.46%)
Dec 09, 2016 54.35 54.51 53.75 53.99 893,740 -0.32(-0.59%)
Dec 08, 2016 54.28 54.70 54.00 54.31 638,652 +0.13(+0.24%)
Dec 07, 2016 53.62 54.22 53.29 54.18 739,306 +0.71(+1.33%)
Dec 06, 2016 53.18 53.57 52.79 53.47 935,380 +0.19(+0.36%)
Dec 05, 2016 54.41 54.73 53.02 53.28 1,400,005 -0.99(-1.82%)
Dec 02, 2016 53.94 54.67 53.94 54.27 683,133 -0.12(-0.22%)
Dec 01, 2016 54.31 54.58 53.77 54.39 800,043 +0.10(+0.18%)
Nov 30, 2016 54.31 54.47 53.75 54.29 1,061,767 +0.10(+0.18%)
Nov 29, 2016 54.01 54.41 53.89 54.19 1,044,784 +0.43(+0.80%)
Nov 28, 2016 53.68 54.04 53.27 53.76 1,149,367 -0.23(-0.43%)
Nov 25, 2016 54.00 54.16 53.60 53.99 450,853 +0.04(+0.07%)
Nov 23, 2016 53.95 53.95 53.95 0 +0.49(+0.92%)
Nov 22, 2016 53.11 53.66 52.65 53.46 2,071,419 +0.61(+1.15%)
Nov 21, 2016 51.17 53.03 51.00 52.85 2,600,103 +1.95(+3.83%)
Nov 18, 2016 49.84 51.00 49.72 50.90 1,058,808 +0.99(+1.98%)
Nov 17, 2016 49.69 50.34 49.65 49.91 822,545 -0.26(-0.52%)
Nov 16, 2016 50.07 51.13 50.07 50.17 1,446,854 -0.09(-0.18%)
Nov 15, 2016 49.24 50.44 48.93 50.26 1,000,180 +1.10(+2.24%)
Nov 14, 2016 49.00 49.84 49.00 49.16 1,494,394 +0.31(+0.63%)
Nov 11, 2016 48.68 49.37 48.53 48.85 804,605 +0.12(+0.25%)
Nov 10, 2016 49.46 49.84 48.39 48.73 1,013,611 -0.80(-1.62%)
Nov 09, 2016 47.65 49.77 47.35 49.53 1,000,388 +1.36(+2.82%)
Nov 08, 2016 47.80 48.49 47.56 48.17 725,100 +0.17(+0.35%)
Nov 07, 2016 47.72 48.32 47.31 48.00 1,116,744 +1.22(+2.61%)
Nov 04, 2016 46.71 47.49 46.55 46.78 1,293,964 -0.02(-0.04%)
Nov 03, 2016 47.35 47.69 46.78 46.80 843,251 -0.54(-1.14%)
Nov 02, 2016 47.62 47.74 47.07 47.34 1,390,781 -0.30(-0.63%)
Nov 01, 2016 48.51 48.55 47.55 47.64 891,063 -0.72(-1.49%)
Oct 31, 2016 48.85 49.20 48.36 48.36 1,138,925 -0.63(-1.29%)
Oct 28, 2016 48.65 49.26 48.65 48.99 773,367 +0.23(+0.47%)
Oct 27, 2016 48.12 48.87 47.87 48.76 1,413,345 +0.89(+1.86%)
Oct 26, 2016 48.14 48.14 47.74 47.87 1,494,623 -0.30(-0.62%)
Oct 25, 2016 48.67 48.70 48.02 48.17 1,137,557 -0.72(-1.47%)
Oct 24, 2016 48.96 49.37 48.83 48.89 1,375,260 -0.04(-0.08%)
Oct 21, 2016 49.25 49.58 48.71 48.93 1,988,227 -0.45(-0.91%)
Oct 20, 2016 48.02 49.95 47.62 49.38 4,240,093 -1.62(-3.18%)
Oct 19, 2016 50.30 51.15 50.08 51.00 2,652,193 +0.94(+1.88%)
Oct 18, 2016 51.13 51.13 50.05 50.06 1,669,702 -0.60(-1.18%)
Oct 17, 2016 50.36 50.98 50.21 50.66 1,594,453 -0.67(-1.31%)
Oct 14, 2016 51.26 51.56 50.95 51.33 1,180,416 +0.48(+0.94%)
Oct 13, 2016 51.07 51.25 50.76 50.85 1,060,401 -0.48(-0.94%)
Oct 12, 2016 51.07 51.43 50.85 51.33 694,648 +0.32(+0.63%)
Oct 11, 2016 51.74 51.79 50.84 51.01 962,768 -0.71(-1.37%)
Oct 10, 2016 51.29 51.86 51.20 51.72 732,639 +0.72(+1.41%)
Oct 07, 2016 51.42 51.44 50.85 51.00 1,189,008 -0.26(-0.51%)
Oct 06, 2016 50.93 51.50 50.53 51.26 919,685 +0.35(+0.69%)
Oct 05, 2016 51.55 51.55 50.65 50.91 1,843,195 -0.43(-0.84%)
Oct 04, 2016 52.13 52.30 50.97 51.34 1,436,682 -0.44(-0.85%)
Oct 03, 2016 51.90 52.00 51.50 51.78 1,409,904 -0.30(-0.58%)
Sep 30, 2016 50.85 52.22 50.76 52.08 2,820,863 +1.40(+2.76%)
Sep 29, 2016 50.42 50.81 49.95 50.68 1,364,632 +0.26(+0.52%)
Sep 28, 2016 50.29 50.53 49.74 50.42 1,987,381 +0.11(+0.22%)
Sep 27, 2016 50.81 50.91 50.01 50.31 1,078,287 -0.33(-0.65%)
Sep 26, 2016 50.12 50.70 49.87 50.64 1,835,159 +0.53(+1.06%)
Sep 23, 2016 49.13 50.34 48.59 50.11 1,029,661 +0.71(+1.44%)
Sep 22, 2016 49.13 49.66 49.13 49.40 953,202 +0.42(+0.86%)
Sep 21, 2016 48.42 49.05 48.13 48.98 977,430 +0.69(+1.43%)
Sep 20, 2016 49.18 49.18 48.05 48.29 983,361 +0.58(+1.22%)
Sep 19, 2016 48.36 48.47 47.53 47.71 1,164,023 -0.34(-0.71%)
Sep 16, 2016 48.23 48.29 47.52 48.05 1,888,048 -0.32(-0.66%)
Sep 15, 2016 48.29 48.58 48.13 48.37 1,045,078 +0.13(+0.27%)
Sep 14, 2016 48.24 48.41 47.83 48.24 1,061,924 +0.09(+0.19%)
Sep 13, 2016 48.32 48.32 47.70 48.15 850,060 -0.26(-0.54%)
Sep 12, 2016 47.82 48.71 47.56 48.41 1,034,492 +0.55(+1.15%)
Sep 09, 2016 48.52 48.63 47.85 47.86 843,394 -0.79(-1.62%)
Sep 08, 2016 49.48 49.48 48.62 48.65 690,691 -0.86(-1.74%)
Sep 07, 2016 49.14 49.51 48.99 49.51 704,029 +0.30(+0.61%)
Sep 06, 2016 49.29 49.63 49.07 49.21 554,420 -0.14(-0.28%)
Sep 02, 2016 48.85 49.35 49.35 49.35 1,109,400 +0.76(+1.56%)
Sep 01, 2016 49.04 49.12 48.55 48.59 1,005,587 -0.36(-0.74%)
Aug 31, 2016 49.10 49.25 48.67 48.95 544,645 -0.11(-0.22%)
Aug 30, 2016 49.40 49.59 48.85 49.06 677,818 -0.54(-1.09%)
Aug 29, 2016 49.24 49.85 49.17 49.60 1,498,191 +0.59(+1.20%)
Aug 26, 2016 49.25 49.37 48.50 49.01 1,375,212 -0.25(-0.51%)
Aug 25, 2016 48.65 49.56 48.58 49.26 2,280,095 +0.49(+1.00%)
Aug 24, 2016 48.98 49.02 48.29 48.77 1,173,675 -0.17(-0.35%)
Aug 23, 2016 48.61 49.08 48.41 48.94 1,874,751 +0.42(+0.87%)
Aug 22, 2016 47.62 48.78 47.55 48.52 1,543,806 +0.89(+1.87%)
Aug 19, 2016 47.78 47.78 47.26 47.63 1,443,204 -0.20(-0.42%)
Aug 18, 2016 46.90 47.84 46.71 47.83 1,897,898 +0.73(+1.55%)
Aug 17, 2016 47.49 47.59 46.58 47.10 1,619,533 -0.30(-0.63%)
Aug 16, 2016 47.67 48.01 47.16 47.40 1,753,546 -0.30(-0.63%)
Aug 15, 2016 47.19 47.70 46.91 47.70 1,195,228 +0.40(+0.85%)
Aug 12, 2016 47.05 47.48 46.96 47.30 1,306,970 +0.12(+0.25%)
Aug 11, 2016 46.48 47.29 46.48 47.18 1,636,195 +0.78(+1.68%)
Aug 10, 2016 46.44 46.81 46.17 46.40 1,695,732 -0.17(-0.37%)
Aug 09, 2016 46.35 46.95 46.23 46.57 1,755,788 +0.12(+0.26%)
Aug 08, 2016 45.74 46.52 45.50 46.45 2,105,542 +0.63(+1.37%)
Aug 05, 2016 45.15 45.90 44.83 45.82 1,582,012 +0.90(+2.00%)
Aug 04, 2016 44.02 45.00 43.98 44.92 1,767,407 +0.80(+1.81%)
Aug 03, 2016 44.11 44.32 43.81 44.12 1,383,648 -0.04(-0.09%)
Aug 02, 2016 44.95 44.95 44.12 44.16 1,025,909 -0.89(-1.98%)
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.