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 (%)
Mar 31, 2020 52.30 53.58 51.15 52.82 1,024,235 +0.07(+0.13%)
Mar 30, 2020 50.24 53.15 48.92 52.75 1,098,306 +2.21(+4.37%)
Mar 27, 2020 51.41 52.53 50.24 50.54 1,263,410 -3.40(-6.31%)
Mar 26, 2020 53.09 56.40 52.38 53.95 2,058,273 +2.11(+4.07%)
Mar 25, 2020 51.83 56.44 50.31 51.84 2,995,418 +0.57(+1.11%)
Mar 24, 2020 43.61 52.49 43.14 51.27 2,796,867 +11.03(+27.42%)
Mar 23, 2020 39.89 46.59 38.32 40.24 3,367,131 +0.77(+1.94%)
Mar 20, 2020 44.81 44.81 39.13 39.47 2,037,460 -3.92(-9.03%)
Mar 19, 2020 42.54 46.74 38.31 43.39 2,427,180 -0.66(-1.49%)
Mar 18, 2020 44.97 47.83 38.80 44.05 2,842,954 -3.68(-7.71%)
Mar 17, 2020 52.25 52.40 43.54 47.73 2,818,309 -3.42(-6.69%)
Mar 16, 2020 53.22 56.08 47.78 51.15 1,856,078 -10.47(-17.00%)
Mar 13, 2020 56.64 62.23 56.52 61.63 2,352,106 +7.45(+13.75%)
Mar 12, 2020 59.42 59.99 54.08 54.18 2,512,171 -9.74(-15.24%)
Mar 11, 2020 66.64 67.34 62.94 63.91 1,318,331 -4.50(-6.57%)
Mar 10, 2020 65.68 68.75 64.18 68.41 1,115,898 +3.99(+6.19%)
Mar 09, 2020 63.20 65.77 62.76 64.42 1,518,399 -2.63(-3.92%)
Mar 06, 2020 64.96 67.16 64.37 67.05 1,438,425 -0.43(-0.63%)
Mar 05, 2020 67.81 68.16 66.69 67.47 997,551 -1.50(-2.18%)
Mar 04, 2020 70.13 70.13 68.34 68.98 1,053,302 +0.55(+0.81%)
Mar 03, 2020 70.21 70.44 67.37 68.42 991,530 -1.44(-2.07%)
Mar 02, 2020 66.08 69.95 65.86 69.87 1,343,046 +4.08(+6.21%)
Feb 28, 2020 67.34 68.17 65.15 65.78 1,958,237 -2.99(-4.34%)
Feb 27, 2020 70.09 70.56 68.74 68.77 1,333,706 -1.99(-2.81%)
Feb 26, 2020 72.98 73.60 70.57 70.76 961,316 -2.13(-2.92%)
Feb 25, 2020 74.37 74.70 71.94 72.88 894,807 -1.37(-1.85%)
Feb 24, 2020 74.47 75.15 74.13 74.26 827,324 -0.98(-1.30%)
Feb 21, 2020 75.28 75.58 75.01 75.24 530,286 -0.26(-0.34%)
Feb 20, 2020 75.10 75.79 74.47 75.49 621,320 +0.39(+0.51%)
Feb 19, 2020 74.69 76.03 74.69 75.11 825,802 -0.31(-0.41%)
Feb 18, 2020 74.95 75.95 74.92 75.41 589,910 +0.47(+0.63%)
Feb 14, 2020 75.19 75.77 74.71 74.94 477,702 -0.37(-0.49%)
Feb 13, 2020 74.27 75.62 74.17 75.30 901,836 +0.76(+1.02%)
Feb 12, 2020 74.90 75.02 73.70 74.54 846,356 -0.42(-0.55%)
Feb 11, 2020 74.64 75.08 73.82 74.96 861,184 +0.23(+0.30%)
Feb 10, 2020 74.49 75.62 74.36 74.73 686,898 +0.11(+0.15%)
Feb 07, 2020 74.25 74.92 73.75 74.62 1,160,481 +0.43(+0.57%)
Feb 06, 2020 76.22 76.22 73.18 74.20 1,928,395 -2.17(-2.84%)
Feb 05, 2020 78.44 78.44 76.01 76.36 1,242,635 -1.32(-1.69%)
Feb 04, 2020 78.10 78.89 77.61 77.68 668,290 -0.01(-0.01%)
Feb 03, 2020 77.37 77.89 77.14 77.69 577,562 +0.46(+0.60%)
Jan 31, 2020 77.51 77.57 76.53 77.22 623,824 -0.32(-0.41%)
Jan 30, 2020 77.05 77.56 76.48 77.54 320,446 +0.20(+0.26%)
Jan 29, 2020 77.35 77.96 77.31 77.34 682,976 -0.20(-0.26%)
Jan 28, 2020 76.81 77.61 76.59 77.54 401,979 +1.03(+1.34%)
Jan 27, 2020 76.36 77.15 76.19 76.51 485,352 -0.98(-1.26%)
Jan 24, 2020 77.95 78.18 77.16 77.49 412,579 -0.62(-0.80%)
Jan 23, 2020 77.70 78.16 77.54 78.11 528,659 +0.26(+0.33%)
Jan 22, 2020 77.94 78.48 77.77 77.86 325,944 +0.19(+0.24%)
Jan 21, 2020 78.08 78.10 77.40 77.67 381,206 -0.07(-0.09%)
Jan 17, 2020 78.10 78.50 77.60 77.74 522,904 -0.33(-0.42%)
Jan 16, 2020 77.89 78.28 77.68 78.06 503,137 +0.53(+0.69%)
Jan 15, 2020 77.08 78.52 77.06 77.53 804,016 +0.39(+0.50%)
Jan 14, 2020 77.27 77.96 76.87 77.14 970,758 -0.17(-0.22%)
Jan 13, 2020 76.62 77.40 76.23 77.31 652,788 +0.84(+1.10%)
Jan 10, 2020 76.15 77.23 75.71 76.47 987,056 +0.34(+0.44%)
Jan 09, 2020 75.20 76.58 75.13 76.14 725,646 +1.13(+1.50%)
Jan 08, 2020 74.38 75.19 73.71 75.01 493,412 +0.53(+0.72%)
Jan 07, 2020 74.85 75.23 74.43 74.47 466,949 -0.79(-1.05%)
Jan 06, 2020 75.59 75.73 74.81 75.27 561,472 -0.55(-0.73%)
Jan 03, 2020 75.12 75.88 74.66 75.82 522,803 +0.21(+0.27%)
Jan 02, 2020 74.69 75.64 74.39 75.61 548,041 +0.91(+1.22%)
Dec 31, 2019 74.18 74.96 74.18 74.70 663,262 +0.38(+0.51%)
Dec 30, 2019 73.74 74.37 73.34 74.33 566,949 +0.74(+1.01%)
Dec 27, 2019 73.46 73.75 73.19 73.58 478,410 +0.23(+0.31%)
Dec 26, 2019 73.46 73.55 73.02 73.36 315,770 -0.02(-0.03%)
Dec 24, 2019 72.88 73.51 72.74 73.38 244,008 +0.51(+0.71%)
Dec 23, 2019 74.25 74.25 72.76 72.86 439,775 -1.29(-1.73%)
Dec 20, 2019 73.77 74.26 72.61 74.15 1,844,474 +1.42(+1.96%)
Dec 19, 2019 72.90 73.30 72.69 72.72 606,979 -0.26(-0.35%)
Dec 18, 2019 74.28 74.34 72.93 72.98 696,412 -1.13(-1.52%)
Dec 17, 2019 73.64 74.32 73.41 74.11 608,987 +0.66(+0.90%)
Dec 16, 2019 74.13 74.14 73.26 73.45 738,666 -0.48(-0.66%)
Dec 13, 2019 74.78 74.78 73.72 73.93 460,714 -0.73(-0.98%)
Dec 12, 2019 74.78 75.49 74.24 74.66 497,385 -0.11(-0.15%)
Dec 11, 2019 75.84 75.84 74.58 74.77 639,552 -0.60(-0.80%)
Dec 10, 2019 75.20 75.43 74.76 75.37 478,475 +0.04(+0.05%)
Dec 09, 2019 75.75 75.98 75.31 75.33 382,440 -0.41(-0.54%)
Dec 06, 2019 75.84 76.31 75.45 75.74 555,870 +0.22(+0.29%)
Dec 05, 2019 75.54 75.70 74.93 75.52 362,555 +0.22(+0.29%)
Dec 04, 2019 75.98 76.01 75.19 75.30 570,800 -0.24(-0.31%)
Dec 03, 2019 75.27 75.97 75.14 75.54 494,467 -0.03(-0.04%)
Dec 02, 2019 75.70 76.10 75.41 75.57 449,962 -0.13(-0.17%)
Nov 29, 2019 75.57 76.04 75.48 75.70 266,761 +0.21(+0.28%)
Nov 27, 2019 74.39 76.24 74.10 75.49 502,507 +1.39(+1.87%)
Nov 26, 2019 74.13 74.43 73.82 74.10 691,227 +0.13(+0.17%)
Nov 25, 2019 73.97 74.46 73.73 73.97 585,944 +0.28(+0.37%)
Nov 22, 2019 74.23 74.68 73.53 73.70 573,640 -0.06(-0.08%)
Nov 21, 2019 74.66 74.96 73.36 73.76 588,383 -0.88(-1.17%)
Nov 20, 2019 74.48 75.50 74.01 74.63 1,354,480 -0.16(-0.21%)
Nov 19, 2019 75.05 75.74 74.26 74.79 1,346,418 -0.27(-0.35%)
Nov 18, 2019 75.30 75.40 74.66 75.05 859,772 -0.02(-0.03%)
Nov 15, 2019 74.80 75.40 74.57 75.07 1,210,895 +0.54(+0.73%)
Nov 14, 2019 75.31 75.40 74.03 74.53 667,991 -0.79(-1.05%)
Nov 13, 2019 74.42 75.58 74.16 75.32 942,209 +0.95(+1.28%)
Nov 12, 2019 73.66 74.38 73.41 74.37 420,674 +0.94(+1.29%)
Nov 11, 2019 72.18 73.47 72.13 73.42 438,400 +1.17(+1.62%)
Nov 08, 2019 72.40 73.00 72.08 72.25 476,391 +0.01(+0.01%)
Nov 07, 2019 74.67 74.75 71.94 72.24 1,409,349 -2.49(-3.33%)
Nov 06, 2019 74.23 75.03 74.02 74.73 398,321 +0.81(+1.09%)
Nov 05, 2019 74.48 74.69 72.79 73.92 679,027 -0.65(-0.87%)
Nov 04, 2019 75.63 75.64 74.39 74.57 602,274 -0.81(-1.07%)
Nov 01, 2019 77.72 77.75 74.84 75.38 914,166 -1.99(-2.57%)
Oct 31, 2019 76.74 77.61 74.82 77.37 1,553,069 +4.57(+6.27%)
Oct 30, 2019 73.20 73.45 72.12 72.80 1,093,765 -0.41(-0.56%)
Oct 29, 2019 72.28 73.61 72.15 73.21 807,495 +0.69(+0.95%)
Oct 28, 2019 72.98 73.60 72.43 72.53 485,068 -0.20(-0.27%)
Oct 25, 2019 72.69 73.28 72.65 72.72 448,649 -0.12(-0.16%)
Oct 24, 2019 73.53 73.87 72.69 72.84 366,557 -0.65(-0.88%)
Oct 23, 2019 73.15 73.63 72.81 73.49 703,001 +0.19(+0.26%)
Oct 22, 2019 74.66 74.66 73.25 73.30 425,940 -1.24(-1.66%)
Oct 21, 2019 75.15 75.54 74.50 74.54 447,405 -0.18(-0.24%)
Oct 18, 2019 74.84 75.74 74.19 74.72 614,593 -0.45(-0.60%)
Oct 17, 2019 75.53 75.55 74.76 75.17 512,623 -0.37(-0.49%)
Oct 16, 2019 74.95 75.65 74.59 75.55 503,598 -0.13(-0.17%)
Oct 15, 2019 76.00 76.59 75.46 75.67 513,711 -0.01(-0.01%)
Oct 14, 2019 76.55 76.72 75.65 75.68 358,969 -0.78(-1.02%)
Oct 11, 2019 77.11 77.73 75.90 76.46 717,635 +0.24(+0.31%)
Oct 10, 2019 75.28 76.69 74.74 76.23 691,779 +1.06(+1.41%)
Oct 09, 2019 74.08 75.66 73.16 75.16 828,318 +2.01(+2.74%)
Oct 08, 2019 74.08 74.61 72.84 73.16 530,399 -1.30(-1.74%)
Oct 07, 2019 75.78 75.91 74.22 74.45 428,514 -1.35(-1.78%)
Oct 04, 2019 75.58 75.84 74.58 75.80 507,994 +0.46(+0.61%)
Oct 03, 2019 75.40 76.19 74.99 75.34 438,639 -0.33(-0.44%)
Oct 02, 2019 76.97 77.07 75.43 75.67 496,788 -1.51(-1.95%)
Oct 01, 2019 78.12 78.19 76.86 77.18 492,371 -0.92(-1.17%)
Sep 30, 2019 77.13 78.25 76.95 78.10 451,450 +1.20(+1.56%)
Sep 27, 2019 77.36 77.83 76.48 76.89 451,900 -0.41(-0.53%)
Sep 26, 2019 78.87 79.21 77.14 77.31 619,653 -1.69(-2.14%)
Sep 25, 2019 78.90 79.68 78.63 79.00 494,188 -0.12(-0.15%)
Sep 24, 2019 79.69 79.98 78.86 79.12 443,197 -0.30(-0.37%)
Sep 23, 2019 79.55 80.31 79.38 79.41 524,882 -0.21(-0.26%)
Sep 20, 2019 80.25 80.29 79.16 79.62 816,104 -0.44(-0.55%)
Sep 19, 2019 80.08 80.51 79.34 80.06 329,218 +0.15(+0.18%)
Sep 18, 2019 79.67 80.15 79.14 79.92 333,590 +0.18(+0.22%)
Sep 17, 2019 78.62 79.91 78.15 79.74 415,372 +0.94(+1.20%)
Sep 16, 2019 78.86 79.33 78.48 78.79 337,461 -0.39(-0.50%)
Sep 13, 2019 79.17 79.98 78.79 79.19 422,837 +0.10(+0.12%)
Sep 12, 2019 79.07 79.67 79.02 79.09 406,422 +0.28(+0.35%)
Sep 11, 2019 78.43 78.86 77.49 78.81 479,495 +0.53(+0.68%)
Sep 10, 2019 78.62 78.90 75.62 78.28 1,008,533 -0.73(-0.92%)
Sep 09, 2019 81.27 81.27 78.64 79.01 731,709 -1.77(-2.19%)
Sep 06, 2019 81.68 82.31 80.69 80.78 510,840 -1.04(-1.27%)
Sep 05, 2019 82.91 83.38 81.25 81.83 504,156 -0.64(-0.78%)
Sep 04, 2019 81.20 83.05 80.88 82.46 652,329 +1.51(+1.86%)
Sep 03, 2019 80.59 81.68 80.32 80.96 611,449 -0.17(-0.21%)
Aug 30, 2019 82.03 82.03 80.43 81.13 605,345 -0.84(-1.03%)
Aug 29, 2019 81.95 82.25 81.50 81.97 307,032 +0.50(+0.61%)
Aug 28, 2019 80.68 81.63 80.57 81.47 356,303 +0.61(+0.75%)
Aug 27, 2019 82.27 82.78 80.70 80.86 445,458 -0.92(-1.13%)
Aug 26, 2019 80.86 81.83 80.63 81.78 421,269 +1.34(+1.67%)
Aug 23, 2019 81.13 82.05 80.19 80.44 445,360 -1.04(-1.27%)
Aug 22, 2019 81.55 81.79 81.08 81.48 293,910 +0.17(+0.20%)
Aug 21, 2019 81.93 82.32 81.02 81.31 526,592 -0.10(-0.12%)
Aug 20, 2019 80.44 81.84 80.22 81.41 537,161 +0.83(+1.03%)
Aug 19, 2019 81.46 81.71 79.84 80.58 729,986 -0.58(-0.71%)
Aug 16, 2019 81.80 82.70 81.05 81.15 1,014,030 +0.32(+0.40%)
Aug 15, 2019 79.60 81.62 79.60 80.83 1,070,715 +1.49(+1.88%)
Aug 14, 2019 79.49 80.40 79.12 79.34 671,825 -0.74(-0.93%)
Aug 13, 2019 78.10 80.18 78.10 80.09 507,250 +1.83(+2.34%)
Aug 12, 2019 80.09 80.17 77.94 78.25 703,126 -2.13(-2.64%)
Aug 09, 2019 80.21 80.99 79.64 80.38 608,887 -0.12(-0.15%)
Aug 08, 2019 79.22 80.82 79.22 80.50 661,304 +1.24(+1.57%)
Aug 07, 2019 78.56 79.42 77.72 79.25 653,759 +1.61(+2.07%)
Aug 06, 2019 77.52 78.34 77.30 77.65 554,678 +0.29(+0.38%)
Aug 05, 2019 78.27 78.27 76.96 77.35 598,613 -1.65(-2.08%)
Aug 02, 2019 77.52 79.52 77.33 79.00 877,451 +1.65(+2.13%)
Aug 01, 2019 77.49 77.92 75.50 77.35 1,832,836 -1.18(-1.50%)
Jul 31, 2019 79.92 79.93 78.31 78.53 1,140,366 -1.41(-1.76%)
Jul 30, 2019 79.85 80.44 79.57 79.94 728,180 -0.23(-0.28%)
Jul 29, 2019 81.19 81.30 80.06 80.17 661,471 -0.75(-0.93%)
Jul 26, 2019 79.82 81.14 79.77 80.92 564,688 +1.32(+1.66%)
Jul 25, 2019 79.73 79.80 78.99 79.60 524,582 +0.12(+0.15%)
Jul 24, 2019 79.49 80.33 78.80 79.48 870,735 +1.22(+1.56%)
Jul 23, 2019 78.25 78.58 77.54 78.25 631,716 +0.21(+0.26%)
Jul 22, 2019 78.63 78.69 77.77 78.05 589,527 -0.42(-0.54%)
Jul 19, 2019 79.13 79.15 78.44 78.47 373,703 -0.36(-0.46%)
Jul 18, 2019 79.57 79.57 78.16 78.83 592,825 -0.88(-1.11%)
Jul 17, 2019 79.58 79.94 79.12 79.71 472,601 +0.38(+0.48%)
Jul 16, 2019 79.31 79.79 78.83 79.33 605,164 +0.19(+0.24%)
Jul 15, 2019 80.14 80.14 79.05 79.15 699,225 -0.85(-1.07%)
Jul 12, 2019 79.92 80.50 79.55 80.00 597,557 +0.53(+0.67%)
Jul 11, 2019 79.74 79.74 78.97 79.47 539,630 -0.13(-0.16%)
Jul 10, 2019 80.03 80.04 79.39 79.60 533,014 -0.42(-0.53%)
Jul 09, 2019 79.31 80.10 79.20 80.02 445,040 +0.56(+0.70%)
Jul 08, 2019 79.90 80.22 79.15 79.46 551,586 -0.44(-0.55%)
Jul 05, 2019 80.11 80.66 79.46 79.90 314,396 -0.39(-0.49%)
Jul 03, 2019 79.40 80.59 79.22 80.29 447,504 +1.04(+1.31%)
Jul 02, 2019 77.98 79.32 77.82 79.25 740,470 +1.27(+1.63%)
Jul 01, 2019 78.71 79.05 77.43 77.98 869,674 -0.06(-0.08%)
Jun 28, 2019 77.91 78.67 77.88 78.04 1,105,389 -0.03(-0.04%)
Jun 27, 2019 78.24 78.41 77.58 78.07 506,092 +0.13(+0.16%)
Jun 26, 2019 78.37 78.55 77.42 77.94 604,345 -0.39(-0.50%)
Jun 25, 2019 78.53 79.26 77.50 78.33 997,391 -1.00(-1.26%)
Jun 24, 2019 80.33 81.53 78.67 79.33 1,656,491 +1.41(+1.81%)
Jun 21, 2019 78.23 78.29 77.70 77.92 710,964 -0.39(-0.50%)
Jun 20, 2019 78.00 79.04 77.64 78.31 528,044 +0.08(+0.10%)
Jun 19, 2019 78.47 78.53 78.01 78.24 465,082 -0.21(-0.26%)
Jun 18, 2019 79.29 79.67 78.41 78.44 733,567 -0.42(-0.53%)
Jun 17, 2019 78.62 79.22 77.86 78.86 710,905 +0.26(+0.34%)
Jun 14, 2019 78.70 79.21 78.30 78.60 805,998 -0.06(-0.07%)
Jun 13, 2019 79.39 79.63 78.38 78.66 780,919 -0.43(-0.54%)
Jun 12, 2019 78.73 79.74 78.28 79.09 904,956 +0.27(+0.35%)
Jun 11, 2019 78.03 79.29 78.01 78.81 1,030,003 +1.18(+1.51%)
Jun 10, 2019 77.33 78.23 76.95 77.64 895,824 +0.72(+0.94%)
Jun 07, 2019 75.74 77.39 75.19 76.91 783,439 +1.64(+2.17%)
Jun 06, 2019 74.72 75.53 74.70 75.28 553,789 +0.59(+0.79%)
Jun 05, 2019 75.55 75.78 74.61 74.69 796,950 -0.69(-0.91%)
Jun 04, 2019 74.09 75.41 74.09 75.37 598,653 +1.60(+2.16%)
Jun 03, 2019 72.71 73.95 72.64 73.78 876,411 +1.07(+1.47%)
May 31, 2019 71.91 72.89 71.88 72.71 696,980 +0.41(+0.56%)
May 30, 2019 71.19 72.37 71.19 72.30 634,762 +1.16(+1.63%)
May 29, 2019 71.11 71.47 70.56 71.14 750,081 -0.09(-0.12%)
May 28, 2019 72.02 72.71 71.04 71.23 561,278 -0.76(-1.06%)
May 24, 2019 72.15 72.33 71.45 71.99 485,584 +0.19(+0.27%)
May 23, 2019 72.14 72.69 71.27 71.80 553,132 -0.76(-1.05%)
May 22, 2019 72.62 73.40 72.35 72.56 606,235 -0.28(-0.39%)
May 21, 2019 72.65 73.60 72.65 72.84 811,746 +0.35(+0.48%)
May 20, 2019 73.15 73.43 72.37 72.49 459,950 -0.95(-1.29%)
May 17, 2019 72.40 73.90 72.40 73.43 816,249 +0.64(+0.88%)
May 16, 2019 72.80 73.60 72.42 72.79 877,960 +0.20(+0.27%)
May 15, 2019 71.86 73.23 71.68 72.60 623,377 +0.45(+0.62%)
May 14, 2019 72.04 72.72 71.77 72.15 597,307 +0.21(+0.30%)
May 13, 2019 71.52 72.12 71.02 71.93 502,727 -0.46(-0.63%)
May 10, 2019 71.72 72.63 71.47 72.39 619,573 +0.56(+0.77%)
May 09, 2019 71.56 72.40 70.84 71.84 735,466 -0.08(-0.11%)
May 08, 2019 71.63 72.25 71.24 71.91 522,253 +0.19(+0.26%)
May 07, 2019 71.63 72.20 71.18 71.73 791,802 -0.39(-0.54%)
May 06, 2019 71.07 72.50 70.39 72.12 1,055,309 -0.06(-0.08%)
May 03, 2019 72.22 72.78 71.15 72.18 878,011 +0.44(+0.61%)
May 02, 2019 75.54 75.54 71.58 71.74 1,577,950 +0.05(+0.07%)
May 01, 2019 72.99 73.32 71.63 71.69 852,588 -1.05(-1.45%)
Apr 30, 2019 73.28 73.28 71.97 72.74 688,076 -0.54(-0.73%)
Apr 29, 2019 73.46 73.46 72.52 73.28 466,374 -0.21(-0.29%)
Apr 26, 2019 73.08 73.75 72.85 73.49 417,973 +0.70(+0.96%)
Apr 25, 2019 73.06 73.35 71.85 72.79 665,966 -0.23(-0.32%)
Apr 24, 2019 72.85 73.92 72.85 73.02 719,288 +0.31(+0.43%)
Apr 23, 2019 72.48 73.46 72.48 72.71 746,766 +0.22(+0.31%)
Apr 22, 2019 72.41 73.75 72.18 72.49 841,568 -1.77(-2.39%)
Apr 18, 2019 74.20 74.84 73.94 74.26 519,748 +0.03(+0.04%)
Apr 17, 2019 75.05 75.40 74.17 74.23 498,152 -0.61(-0.82%)
Apr 16, 2019 74.65 75.18 74.63 74.85 546,300 +0.49(+0.66%)
Apr 15, 2019 73.91 74.59 73.70 74.36 434,534 +0.29(+0.39%)
Apr 12, 2019 73.08 74.16 72.30 74.07 578,843 +1.19(+1.63%)
Apr 11, 2019 72.52 73.06 72.24 72.88 613,068 +0.27(+0.38%)
Apr 10, 2019 72.01 73.04 72.01 72.61 555,810 +0.64(+0.89%)
Apr 09, 2019 72.53 72.69 71.83 71.96 679,182 -0.84(-1.15%)
Apr 08, 2019 73.02 73.15 72.32 72.80 624,679 -0.47(-0.64%)
Apr 05, 2019 73.25 74.11 73.16 73.27 616,906 -0.02(-0.03%)
Apr 04, 2019 72.89 73.32 72.52 73.29 484,637 +0.56(+0.76%)
Apr 03, 2019 72.31 73.50 71.84 72.73 598,447 -0.65(-0.89%)
Apr 02, 2019 73.62 73.63 72.88 73.39 523,851 -0.26(-0.36%)
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.