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 29, 2018 57.01 57.01 57.01 0 -0.11(-0.20%)
Mar 28, 2018 56.84 57.54 56.78 57.13 796,109 +0.36(+0.64%)
Mar 27, 2018 58.25 58.25 56.56 56.77 940,151 -1.17(-2.01%)
Mar 26, 2018 57.21 58.15 56.77 57.93 1,100,964 +1.52(+2.69%)
Mar 23, 2018 56.95 57.46 56.12 56.41 1,192,238 -0.37(-0.66%)
Mar 22, 2018 57.62 58.15 56.77 56.78 993,482 -1.38(-2.36%)
Mar 21, 2018 57.87 58.64 57.75 58.16 1,354,853 +0.42(+0.73%)
Mar 20, 2018 56.99 58.12 56.76 57.74 912,982 +0.54(+0.95%)
Mar 19, 2018 57.03 57.70 56.77 57.20 1,703,252 +0.14(+0.25%)
Mar 16, 2018 56.76 58.00 56.76 57.05 3,021,109 +0.45(+0.79%)
Mar 15, 2018 56.62 57.29 56.50 56.60 944,442 -0.04(-0.07%)
Mar 14, 2018 57.04 57.46 56.04 56.64 1,150,498 -0.42(-0.74%)
Mar 13, 2018 57.62 57.89 56.83 57.06 864,287 -0.45(-0.78%)
Mar 12, 2018 57.78 58.10 57.38 57.51 684,988 -0.27(-0.46%)
Mar 09, 2018 57.35 58.26 57.35 57.78 855,914 +0.78(+1.37%)
Mar 08, 2018 56.52 57.41 56.23 57.00 687,291 +0.56(+0.99%)
Mar 07, 2018 55.91 56.85 55.91 56.44 745,262 -0.05(-0.08%)
Mar 06, 2018 56.54 57.08 55.80 56.48 902,779 +0.03(+0.05%)
Mar 05, 2018 56.02 56.85 55.38 56.46 1,209,226 +0.12(+0.22%)
Mar 02, 2018 55.13 56.74 55.13 56.33 1,474,024 +0.86(+1.56%)
Mar 01, 2018 56.60 57.06 55.14 55.47 1,909,109 -1.41(-2.47%)
Feb 28, 2018 58.40 59.18 56.85 56.87 1,558,387 -1.34(-2.30%)
Feb 27, 2018 58.98 59.16 57.53 58.21 1,317,605 -0.55(-0.94%)
Feb 26, 2018 58.92 59.30 58.63 58.76 784,567 -0.10(-0.16%)
Feb 23, 2018 58.31 59.01 57.85 58.86 1,294,086 +0.64(+1.09%)
Feb 22, 2018 57.72 58.91 57.72 58.22 988,985 +0.58(+1.00%)
Feb 21, 2018 58.93 59.49 57.62 57.64 1,780,996 -1.38(-2.33%)
Feb 20, 2018 59.23 59.87 58.95 59.02 1,056,065 -0.47(-0.78%)
Feb 16, 2018 59.49 59.49 59.49 0 -1.18(-1.94%)
Feb 15, 2018 58.77 61.03 58.77 60.66 2,454,809 +2.42(+4.16%)
Feb 14, 2018 56.50 58.55 56.49 58.24 1,897,875 +1.64(+2.90%)
Feb 13, 2018 55.82 56.75 55.55 56.60 1,658,657 +0.32(+0.57%)
Feb 12, 2018 56.19 57.40 55.49 56.28 2,130,681 +0.66(+1.18%)
Feb 09, 2018 56.30 56.38 54.40 55.62 2,956,758 -0.56(-1.00%)
Feb 08, 2018 55.12 57.09 54.83 56.18 2,515,150 +0.28(+0.51%)
Feb 07, 2018 56.70 57.08 55.28 55.90 1,849,965 -0.81(-1.42%)
Feb 06, 2018 55.53 57.93 53.91 56.70 2,757,254 -1.17(-2.02%)
Feb 05, 2018 58.73 59.18 57.07 57.87 1,940,793 -1.33(-2.25%)
Feb 02, 2018 60.82 60.82 59.11 59.20 967,446 -1.84(-3.02%)
Feb 01, 2018 60.98 61.80 60.59 61.04 801,004 -0.35(-0.57%)
Jan 31, 2018 62.66 62.87 61.24 61.39 874,078 -0.81(-1.30%)
Jan 30, 2018 62.70 62.70 61.65 62.20 956,572 -1.01(-1.59%)
Jan 29, 2018 62.29 63.68 61.51 63.21 1,648,533 -1.54(-2.38%)
Jan 26, 2018 64.65 64.79 64.00 64.75 869,008 -0.19(-0.29%)
Jan 25, 2018 64.49 65.00 63.73 64.94 955,300 +0.67(+1.05%)
Jan 24, 2018 63.38 64.30 63.16 64.26 1,248,603 +0.94(+1.48%)
Jan 23, 2018 61.63 63.48 61.34 63.32 1,247,054 +1.82(+2.96%)
Jan 22, 2018 62.61 62.61 60.86 61.50 841,475 +0.19(+0.31%)
Jan 19, 2018 61.80 62.03 60.65 61.31 921,555 -0.50(-0.81%)
Jan 18, 2018 60.71 62.08 60.41 61.81 945,200 +1.23(+2.04%)
Jan 17, 2018 60.76 61.16 60.39 60.58 772,081 +0.09(+0.14%)
Jan 16, 2018 61.65 61.65 60.09 60.49 657,561 -0.66(-1.07%)
Jan 12, 2018 61.15 61.15 61.15 0 +1.13(+1.88%)
Jan 11, 2018 59.87 60.37 59.74 60.02 660,385 +0.16(+0.27%)
Jan 10, 2018 60.51 59.86 812,771 -0.58(-0.96%)
Jan 09, 2018 61.06 61.29 60.36 60.43 601,063 -0.71(-1.16%)
Jan 08, 2018 61.21 61.37 60.52 61.15 792,930 -0.01(-0.02%)
Jan 05, 2018 61.73 61.83 60.70 61.16 1,052,508 -0.52(-0.85%)
Jan 04, 2018 62.81 63.09 61.57 61.68 899,590 -1.03(-1.64%)
Jan 03, 2018 62.34 63.06 62.17 62.70 512,217 +0.46(+0.73%)
Jan 02, 2018 61.73 62.94 61.47 62.25 1,064,015 +1.03(+1.68%)
Dec 29, 2017 61.22 61.22 61.22 0 -0.81(-1.30%)
Dec 28, 2017 62.23 62.23 61.61 62.03 453,376 -0.18(-0.29%)
Dec 27, 2017 62.09 62.42 62.04 62.21 425,128 +0.24(+0.38%)
Dec 26, 2017 61.62 62.28 61.61 61.97 402,082 +0.43(+0.69%)
Dec 22, 2017 62.37 62.37 61.43 61.55 767,699 -0.19(-0.31%)
Dec 21, 2017 60.59 62.24 60.36 61.74 1,639,237 +1.44(+2.39%)
Dec 20, 2017 60.48 60.51 59.70 60.29 738,882 +0.00(+0.00%)
Dec 19, 2017 59.02 61.19 58.55 60.29 1,984,528 +1.49(+2.54%)
Dec 18, 2017 58.33 58.98 58.17 58.80 843,193 +0.52(+0.90%)
Dec 15, 2017 57.91 58.55 57.79 58.28 1,021,690 +0.63(+1.09%)
Dec 14, 2017 58.00 58.30 57.54 57.65 404,648 -0.26(-0.44%)
Dec 13, 2017 57.41 58.34 57.13 57.91 418,948 +0.32(+0.56%)
Dec 12, 2017 57.16 57.63 56.59 57.59 612,883 +0.28(+0.50%)
Dec 11, 2017 57.41 57.72 56.78 57.30 706,796 +0.04(+0.07%)
Dec 08, 2017 57.54 57.60 56.83 57.26 536,511 -0.28(-0.50%)
Dec 07, 2017 56.99 57.73 56.26 57.55 571,580 +0.55(+0.97%)
Dec 06, 2017 57.72 58.42 56.66 57.00 755,832 -0.93(-1.61%)
Dec 05, 2017 57.75 58.43 57.38 57.93 893,976 +0.40(+0.69%)
Dec 04, 2017 56.03 57.98 56.01 57.53 1,558,012 +1.54(+2.75%)
Dec 01, 2017 56.76 56.83 55.66 55.99 906,126 -0.70(-1.24%)
Nov 30, 2017 55.49 56.70 55.23 56.69 893,505 +1.23(+2.23%)
Nov 29, 2017 54.13 55.53 54.13 55.46 771,068 +1.37(+2.53%)
Nov 28, 2017 53.50 54.12 53.40 54.09 351,385 +0.68(+1.28%)
Nov 27, 2017 53.39 53.61 53.00 53.41 477,559 +0.01(+0.02%)
Nov 24, 2017 53.29 53.75 53.21 53.40 545,039 +0.19(+0.36%)
Nov 22, 2017 53.42 53.53 52.89 53.21 467,647 -0.33(-0.62%)
Nov 21, 2017 54.09 54.25 53.39 53.54 498,152 -0.45(-0.84%)
Nov 20, 2017 54.41 54.41 53.74 53.99 696,491 -0.29(-0.54%)
Nov 17, 2017 54.40 54.65 53.89 54.28 1,039,104 -0.14(-0.26%)
Nov 16, 2017 54.22 54.89 53.83 54.42 816,165 +0.38(+0.70%)
Nov 15, 2017 53.83 54.32 53.39 54.05 650,817 +0.22(+0.40%)
Nov 14, 2017 53.31 53.98 53.06 53.83 1,118,922 +0.59(+1.10%)
Nov 13, 2017 53.40 53.78 53.13 53.24 833,887 -0.14(-0.27%)
Nov 10, 2017 53.32 53.60 53.05 53.39 861,552 +0.13(+0.25%)
Nov 09, 2017 52.56 53.40 52.50 53.25 971,035 +0.08(+0.16%)
Nov 08, 2017 55.20 55.89 52.64 53.17 3,168,231 -2.06(-3.73%)
Nov 07, 2017 55.22 55.35 54.76 55.23 974,185 +0.02(+0.03%)
Nov 06, 2017 55.79 55.79 55.13 55.21 738,888 -0.46(-0.83%)
Nov 03, 2017 55.18 55.86 54.90 55.67 1,554,845 +0.59(+1.08%)
Nov 02, 2017 55.81 56.09 54.69 55.08 1,321,471 -0.41(-0.73%)
Nov 01, 2017 56.04 56.37 54.58 55.48 2,240,081 -0.29(-0.52%)
Oct 31, 2017 55.09 57.28 54.12 55.77 4,046,759 -0.02(-0.03%)
Oct 30, 2017 51.65 56.20 51.28 55.79 7,163,693 +4.03(+7.79%)
Oct 27, 2017 51.88 52.12 51.28 51.76 2,758,068 -0.76(-1.46%)
Oct 26, 2017 51.37 53.34 50.68 52.53 2,715,612 +0.23(+0.43%)
Oct 25, 2017 52.24 52.38 51.62 52.30 1,638,445 -0.36(-0.68%)
Oct 24, 2017 53.30 53.35 52.33 52.66 1,798,171 -0.83(-1.55%)
Oct 23, 2017 53.16 53.78 53.00 53.49 1,798,766 +0.04(+0.07%)
Oct 20, 2017 53.11 53.50 52.83 53.45 797,556 +0.61(+1.16%)
Oct 19, 2017 52.92 53.02 52.43 52.84 1,383,022 -0.23(-0.43%)
Oct 18, 2017 52.90 53.47 52.70 53.06 1,062,572 +0.27(+0.52%)
Oct 17, 2017 52.23 53.10 52.04 52.79 1,237,647 +0.54(+1.03%)
Oct 16, 2017 52.54 52.56 51.96 52.25 1,139,491 -0.12(-0.23%)
Oct 13, 2017 53.35 53.35 52.29 52.37 1,708,789 -1.02(-1.91%)
Oct 12, 2017 52.71 53.43 52.14 53.39 1,533,182 +0.61(+1.16%)
Oct 11, 2017 51.97 52.80 51.95 52.78 2,142,882 +0.61(+1.18%)
Oct 10, 2017 52.08 52.88 51.68 52.17 1,745,620 +0.24(+0.45%)
Oct 09, 2017 52.23 52.43 51.79 51.93 1,888,213 -0.49(-0.94%)
Oct 06, 2017 51.33 52.52 51.08 52.42 1,867,434 +1.15(+2.25%)
Oct 05, 2017 50.31 51.29 50.00 51.27 1,905,415 +0.99(+1.97%)
Oct 04, 2017 50.08 50.35 49.72 50.28 958,279 +0.16(+0.32%)
Oct 03, 2017 50.57 50.61 49.85 50.12 732,953 -0.36(-0.71%)
Oct 02, 2017 50.04 50.51 49.81 50.48 876,307 +0.36(+0.72%)
Sep 29, 2017 50.36 50.66 50.05 50.12 705,262 -0.17(-0.34%)
Sep 28, 2017 50.05 50.34 49.65 50.29 1,480,388 +0.16(+0.32%)
Sep 27, 2017 50.21 49.43 50.13 757,909 +0.45(+0.91%)
Sep 26, 2017 50.01 50.13 49.45 49.67 670,528 -0.31(-0.62%)
Sep 25, 2017 50.12 50.24 49.89 49.99 1,159,029 -0.11(-0.23%)
Sep 22, 2017 49.92 50.19 49.73 50.10 650,003 +0.19(+0.38%)
Sep 21, 2017 50.67 50.70 49.70 49.91 823,500 -0.65(-1.29%)
Sep 20, 2017 50.26 50.84 50.24 50.56 1,049,279 +0.44(+0.89%)
Sep 19, 2017 49.87 50.34 49.59 50.12 1,385,416 -0.07(-0.13%)
Sep 18, 2017 49.28 50.76 49.16 50.18 1,496,513 +1.06(+2.15%)
Sep 15, 2017 48.54 49.18 48.48 49.13 1,148,860 +0.51(+1.05%)
Sep 14, 2017 49.26 49.33 48.44 48.62 791,249 -0.68(-1.38%)
Sep 13, 2017 49.10 49.83 49.03 49.30 874,492 +0.21(+0.42%)
Sep 12, 2017 49.26 49.26 48.73 49.09 1,263,808 -0.08(-0.17%)
Sep 11, 2017 48.49 49.28 48.49 49.17 685,841 +0.71(+1.46%)
Sep 08, 2017 48.62 48.84 48.16 48.47 862,635 -0.15(-0.31%)
Sep 07, 2017 49.43 49.43 48.61 48.62 592,018 -0.73(-1.47%)
Sep 06, 2017 49.32 49.48 49.05 49.34 1,563,176 +0.18(+0.36%)
Sep 05, 2017 48.71 49.21 48.66 49.16 1,616,798 +0.39(+0.79%)
Sep 01, 2017 48.76 48.98 48.52 48.78 1,829,176 +0.09(+0.19%)
Aug 31, 2017 49.31 49.33 48.65 48.68 632,570 -0.46(-0.94%)
Aug 30, 2017 48.32 49.16 48.05 49.15 876,058 +0.83(+1.72%)
Aug 29, 2017 49.02 49.14 48.28 48.31 757,604 -0.93(-1.90%)
Aug 28, 2017 49.50 49.52 49.05 49.25 409,585 -0.12(-0.25%)
Aug 25, 2017 49.61 49.87 49.32 49.37 476,615 -0.17(-0.34%)
Aug 24, 2017 49.95 50.13 49.21 49.54 584,867 -0.40(-0.81%)
Aug 23, 2017 49.83 50.10 49.29 49.95 1,050,042 -0.26(-0.52%)
Aug 22, 2017 49.40 50.52 49.37 50.21 1,179,987 +0.94(+1.90%)
Aug 21, 2017 49.18 49.62 48.91 49.27 653,588 +0.08(+0.17%)
Aug 18, 2017 50.02 50.14 49.17 49.19 1,077,349 -0.78(-1.56%)
Aug 17, 2017 49.70 50.00 49.57 49.96 914,215 +0.17(+0.34%)
Aug 16, 2017 49.60 50.42 49.60 49.80 644,308 +0.32(+0.64%)
Aug 15, 2017 49.83 49.99 49.28 49.48 1,089,318 -0.31(-0.62%)
Aug 14, 2017 49.91 50.11 49.68 49.79 883,249 -0.01(-0.02%)
Aug 11, 2017 49.60 49.97 49.47 49.80 710,812 +0.30(+0.61%)
Aug 10, 2017 50.03 50.24 49.49 49.50 498,597 -0.59(-1.18%)
Aug 09, 2017 50.02 50.44 49.61 50.09 901,799 -0.10(-0.21%)
Aug 08, 2017 49.81 50.55 49.45 50.19 1,540,019 +0.13(+0.26%)
Aug 07, 2017 51.28 51.41 49.88 50.06 1,951,667 -1.49(-2.89%)
Aug 04, 2017 49.90 51.67 49.81 51.55 2,357,642 +1.75(+3.50%)
Aug 03, 2017 49.76 50.01 49.57 49.81 720,375 +0.16(+0.32%)
Aug 02, 2017 49.67 49.85 49.33 49.65 1,663,495 +0.07(+0.13%)
Aug 01, 2017 49.85 49.94 49.40 49.58 1,378,403 -0.19(-0.38%)
Jul 31, 2017 49.53 49.89 49.49 49.77 1,361,725 +0.26(+0.53%)
Jul 28, 2017 49.43 49.87 49.08 49.50 2,439,649 -0.70(-1.40%)
Jul 27, 2017 50.51 51.13 49.03 50.21 4,479,744 +0.92(+1.87%)
Jul 26, 2017 50.18 50.42 49.23 49.29 2,331,734 -0.67(-1.33%)
Jul 25, 2017 50.50 50.50 49.87 49.96 2,411,715 -0.38(-0.76%)
Jul 24, 2017 50.42 50.51 50.00 50.34 1,250,645 +0.02(+0.04%)
Jul 21, 2017 50.16 50.39 49.98 50.32 1,733,993 +0.24(+0.49%)
Jul 20, 2017 50.47 49.71 50.08 782,204 -0.16(-0.32%)
Jul 19, 2017 50.02 50.89 48.80 50.24 2,803,382 +0.10(+0.21%)
Jul 18, 2017 50.41 50.55 49.85 50.13 675,317 -0.25(-0.50%)
Jul 17, 2017 50.57 50.84 50.38 50.39 654,832 -0.25(-0.50%)
Jul 14, 2017 50.89 51.13 50.59 50.64 678,934 -0.30(-0.59%)
Jul 13, 2017 51.23 51.48 50.49 50.94 623,614 -0.15(-0.29%)
Jul 12, 2017 51.07 51.59 50.97 51.09 771,305 +0.20(+0.39%)
Jul 11, 2017 50.77 51.18 50.25 50.89 1,846,252 +0.08(+0.17%)
Jul 10, 2017 51.51 51.59 50.63 50.81 1,043,499 -0.81(-1.56%)
Jul 07, 2017 51.94 51.94 51.26 51.62 778,303 -0.32(-0.61%)
Jul 06, 2017 51.81 52.30 51.46 51.94 1,363,241 -0.04(-0.07%)
Jul 05, 2017 51.94 52.37 51.57 51.97 953,777 -0.04(-0.07%)
Jul 03, 2017 51.88 52.37 51.75 52.01 494,312 +0.28(+0.54%)
Jun 30, 2017 51.99 52.09 51.63 51.73 955,306 -0.13(-0.25%)
Jun 29, 2017 51.37 51.95 51.07 51.86 1,626,055 +0.42(+0.82%)
Jun 28, 2017 51.47 52.14 51.28 51.44 1,658,682 +0.16(+0.31%)
Jun 27, 2017 51.75 51.95 51.27 51.28 733,106 -0.39(-0.76%)
Jun 26, 2017 51.67 51.73 51.18 51.67 862,233 +0.20(+0.38%)
Jun 23, 2017 52.23 51.36 51.48 1,390,215 -0.65(-1.24%)
Jun 22, 2017 50.99 52.17 50.37 52.12 2,807,179 +0.99(+1.95%)
Jun 21, 2017 53.44 53.44 51.02 51.13 2,365,704 -2.12(-3.98%)
Jun 20, 2017 53.84 54.13 53.01 53.25 583,034 -0.71(-1.32%)
Jun 19, 2017 53.60 54.02 53.11 53.96 912,404 +0.44(+0.82%)
Jun 16, 2017 52.80 53.52 52.70 53.52 1,231,517 +0.77(+1.46%)
Jun 15, 2017 53.22 53.52 52.58 52.75 1,145,367 -0.70(-1.32%)
Jun 14, 2017 53.57 54.05 53.31 53.46 2,351,494 +0.09(+0.18%)
Jun 13, 2017 53.38 53.67 53.00 53.36 1,488,530 +0.15(+0.28%)
Jun 12, 2017 53.21 53.55 52.93 53.21 1,266,073 -0.22(-0.40%)
Jun 09, 2017 54.29 54.48 53.19 53.43 1,790,937 -1.47(-2.68%)
Jun 08, 2017 55.71 55.90 54.64 54.90 2,203,286 -0.74(-1.33%)
Jun 07, 2017 55.32 55.95 55.32 55.64 1,004,958 -0.15(-0.27%)
Jun 06, 2017 56.03 56.03 55.08 55.79 1,005,200 +0.57(+1.04%)
Jun 05, 2017 55.32 55.67 55.17 55.22 608,921 -0.19(-0.34%)
Jun 02, 2017 54.88 55.57 54.88 55.41 818,780 +0.58(+1.06%)
Jun 01, 2017 54.87 54.99 54.24 54.83 894,615 +0.22(+0.40%)
May 31, 2017 54.65 54.84 54.18 54.61 1,227,449 +0.18(+0.33%)
May 30, 2017 54.16 54.71 54.14 54.43 1,196,446 +0.14(+0.26%)
May 26, 2017 53.64 54.43 53.33 54.29 1,306,591 +0.39(+0.73%)
May 25, 2017 52.92 53.90 52.92 53.90 2,005,367 +1.02(+1.92%)
May 24, 2017 52.00 52.91 51.76 52.88 920,230 +0.89(+1.71%)
May 23, 2017 52.17 51.73 51.99 1,517,595 +0.07(+0.13%)
May 22, 2017 52.13 52.50 51.73 51.93 829,900 -0.05(-0.09%)
May 19, 2017 52.05 52.34 51.79 51.98 780,993 -0.08(-0.16%)
May 18, 2017 51.99 52.25 51.73 52.06 816,028 +0.11(+0.22%)
May 17, 2017 52.56 52.92 51.95 51.95 782,209 -0.83(-1.57%)
May 16, 2017 52.78 53.17 52.67 52.78 936,757 -0.01(-0.02%)
May 15, 2017 52.61 53.09 52.49 52.79 806,362 +0.40(+0.77%)
May 12, 2017 51.79 52.52 51.73 52.39 1,264,986 +0.72(+1.39%)
May 11, 2017 51.93 51.99 51.14 51.67 903,320 -0.31(-0.59%)
May 10, 2017 51.55 52.00 51.20 51.98 663,650 +0.52(+1.02%)
May 09, 2017 51.25 51.78 50.73 51.45 1,146,718 +0.34(+0.66%)
May 08, 2017 52.18 52.26 50.86 51.12 1,317,142 -1.12(-2.14%)
May 05, 2017 53.25 53.33 51.71 52.24 1,761,134 -0.77(-1.46%)
May 04, 2017 50.86 53.29 50.41 53.01 3,499,880 +0.41(+0.78%)
May 03, 2017 52.73 53.20 52.48 52.60 2,003,502 -0.35(-0.65%)
May 02, 2017 52.96 53.18 52.41 52.95 1,089,671 +0.26(+0.50%)
May 01, 2017 53.55 53.95 52.65 52.69 2,117,888 +0.55(+1.06%)
Apr 28, 2017 52.64 52.83 51.65 52.13 876,865 -0.56(-1.06%)
Apr 27, 2017 51.37 53.27 51.37 52.69 2,323,973 +1.23(+2.39%)
Apr 26, 2017 51.21 51.69 51.09 51.46 1,371,668 +0.22(+0.44%)
Apr 25, 2017 51.29 52.17 51.15 51.24 2,732,528 -0.59(-1.13%)
Apr 24, 2017 51.75 52.12 51.50 51.83 1,171,843 +0.31(+0.60%)
Apr 21, 2017 51.37 51.56 50.98 51.52 744,811 +0.24(+0.47%)
Apr 20, 2017 51.31 51.52 50.91 51.28 717,838 +0.07(+0.13%)
Apr 19, 2017 50.97 51.53 50.50 51.21 1,238,398 +0.37(+0.73%)
Apr 18, 2017 50.33 50.99 49.83 50.84 1,687,433 +0.63(+1.25%)
Apr 17, 2017 50.09 50.48 49.97 50.21 1,014,958 +0.28(+0.56%)
Apr 13, 2017 50.38 50.58 49.92 49.93 966,268 -0.53(-1.05%)
Apr 12, 2017 50.59 50.75 50.20 50.46 1,225,700 -0.18(-0.35%)
Apr 11, 2017 49.93 50.65 49.93 50.64 933,553 +0.73(+1.46%)
Apr 10, 2017 49.77 50.05 49.49 49.91 1,141,035 +0.35(+0.70%)
Apr 07, 2017 49.46 49.94 49.02 49.57 1,500,864 -0.03(-0.06%)
Apr 06, 2017 48.93 49.84 48.75 49.60 1,440,214 +0.91(+1.88%)
Apr 05, 2017 48.85 49.46 48.06 48.68 4,741,294 -1.49(-2.98%)
Apr 04, 2017 50.85 51.00 50.02 50.17 1,663,145 -0.77(-1.50%)
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.