Skip to main content

Restaurant Brands International (NY: QSR )

68.90 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 33.30 33.30 32.14 32.57 1,632,002 -0.58(-1.74%)
May 27, 2016 32.81 33.15 33.15 33.15 572,702 +0.27(+0.83%)
May 26, 2016 32.99 33.17 32.70 32.88 541,731 +0.15(+0.45%)
May 25, 2016 32.95 33.19 32.63 32.73 1,031,355 -0.16(-0.47%)
May 24, 2016 32.33 33.02 32.25 32.88 1,050,594 +0.78(+2.43%)
May 23, 2016 31.90 32.30 31.74 32.10 922,108 +0.27(+0.83%)
May 20, 2016 31.57 31.92 31.44 31.84 1,857,447 +0.25(+0.79%)
May 19, 2016 31.21 31.61 30.93 31.59 1,459,956 +0.20(+0.65%)
May 18, 2016 31.29 31.85 31.00 31.39 1,252,318 +0.03(+0.10%)
May 17, 2016 31.28 31.74 31.22 31.36 1,460,410 -0.04(-0.12%)
May 16, 2016 31.15 31.52 31.09 31.39 780,689 +0.27(+0.85%)
May 13, 2016 31.55 31.75 31.03 31.13 2,023,998 -0.69(-2.16%)
May 12, 2016 32.10 32.42 31.52 31.82 1,322,515 -0.18(-0.56%)
May 11, 2016 33.03 33.15 31.93 32.00 1,433,901 -1.13(-3.40%)
May 10, 2016 32.94 33.26 32.76 33.12 1,775,858 +0.25(+0.76%)
May 09, 2016 33.01 33.18 32.66 32.87 954,766 -0.16(-0.49%)
May 06, 2016 32.89 33.25 32.65 33.04 1,263,909 -0.19(-0.58%)
May 05, 2016 33.44 33.70 32.80 33.23 844,851 -0.05(-0.16%)
May 04, 2016 33.06 33.39 32.94 33.29 879,597 +0.03(+0.09%)
May 03, 2016 33.35 33.60 32.91 33.25 1,140,955 -0.35(-1.04%)
May 02, 2016 33.81 33.81 33.49 33.60 1,281,538 -0.02(-0.05%)
Apr 29, 2016 33.30 33.81 33.22 33.62 2,850,199 +0.30(+0.91%)
Apr 28, 2016 33.39 34.17 33.20 33.32 4,288,640 +0.36(+1.08%)
Apr 27, 2016 32.07 32.97 31.99 32.96 2,041,037 +0.61(+1.87%)
Apr 26, 2016 31.94 32.49 31.81 32.35 1,134,270 +0.46(+1.44%)
Apr 25, 2016 31.38 31.91 31.30 31.89 1,290,287 +0.30(+0.93%)
Apr 22, 2016 32.10 32.24 31.30 31.60 1,867,840 -0.48(-1.50%)
Apr 21, 2016 32.63 33.03 31.88 32.08 1,588,768 -0.49(-1.50%)
Apr 20, 2016 32.03 32.62 31.95 32.57 1,899,459 +0.53(+1.65%)
Apr 19, 2016 32.16 32.21 31.69 32.04 1,336,655 +0.15(+0.46%)
Apr 18, 2016 31.00 31.90 30.69 31.89 1,730,887 +0.78(+2.50%)
Apr 15, 2016 30.46 31.23 30.42 31.12 951,864 +0.75(+2.46%)
Apr 14, 2016 30.99 30.99 30.27 30.37 827,782 -0.50(-1.61%)
Apr 13, 2016 31.11 31.15 30.56 30.87 829,710 +0.01(+0.03%)
Apr 12, 2016 30.51 30.93 30.28 30.86 1,062,406 +0.46(+1.51%)
Apr 11, 2016 30.18 31.18 30.15 30.40 2,105,547 +0.85(+2.87%)
Apr 08, 2016 29.34 29.83 29.17 29.55 990,371 -0.23(-0.78%)
Apr 07, 2016 30.24 30.25 29.54 29.79 852,946 -0.61(-1.99%)
Apr 06, 2016 29.64 30.43 29.59 30.39 948,990 +0.67(+2.25%)
Apr 05, 2016 29.99 29.99 29.34 29.73 1,130,325 -0.54(-1.77%)
Apr 04, 2016 30.36 30.57 30.07 30.26 878,780 -0.23(-0.74%)
Apr 01, 2016 29.93 30.67 29.75 30.49 1,216,161 +0.31(+1.03%)
Mar 31, 2016 30.44 30.59 30.09 30.18 1,267,043 -0.39(-1.27%)
Mar 30, 2016 30.50 30.81 30.42 30.57 874,640 +0.38(+1.26%)
Mar 29, 2016 29.55 30.40 29.36 30.18 717,856 +0.46(+1.54%)
Mar 28, 2016 29.24 29.86 29.29 29.73 782,826 +0.48(+1.65%)
Mar 24, 2016 29.37 29.24 29.24 29.24 891,469 -0.30(-1.00%)
Mar 23, 2016 30.11 30.11 29.38 29.54 935,808 -0.37(-1.22%)
Mar 22, 2016 29.73 30.13 29.51 29.90 679,791 -0.09(-0.29%)
Mar 21, 2016 30.32 30.56 29.76 29.99 1,219,123 -0.43(-1.41%)
Mar 18, 2016 30.47 30.83 30.13 30.42 2,187,685 +0.23(+0.77%)
Mar 17, 2016 29.99 30.44 29.54 30.18 1,617,832 +0.35(+1.17%)
Mar 16, 2016 29.13 30.15 28.86 29.83 1,862,272 +0.75(+2.59%)
Mar 15, 2016 30.21 30.23 28.97 29.08 3,054,192 -1.22(-4.03%)
Mar 14, 2016 29.98 30.41 29.79 30.30 1,316,166 +0.39(+1.30%)
Mar 11, 2016 29.59 30.15 29.34 29.91 1,583,641 +0.71(+2.42%)
Mar 10, 2016 29.53 29.87 28.80 29.21 1,132,355 -0.26(-0.87%)
Mar 09, 2016 29.03 29.87 29.03 29.46 1,499,460 +0.54(+1.88%)
Mar 08, 2016 29.09 29.42 28.87 28.92 1,666,909 -0.50(-1.69%)
Mar 07, 2016 28.85 29.50 28.58 29.41 1,635,854 +0.45(+1.56%)
Mar 04, 2016 28.49 29.53 28.49 28.96 2,209,132 +0.33(+1.14%)
Mar 03, 2016 28.22 28.75 28.08 28.64 2,251,112 +0.44(+1.54%)
Mar 02, 2016 27.81 28.35 27.71 28.20 1,499,579 +0.20(+0.72%)
Mar 01, 2016 27.25 28.31 27.17 28.00 2,698,576 +0.86(+3.18%)
Feb 29, 2016 26.46 27.36 26.36 27.14 2,371,796 +0.55(+2.07%)
Feb 26, 2016 26.22 26.69 25.90 26.59 1,701,522 +0.53(+2.02%)
Feb 25, 2016 25.76 26.15 25.41 26.06 1,770,870 +0.39(+1.51%)
Feb 24, 2016 25.06 25.72 24.44 25.67 1,551,911 +0.28(+1.10%)
Feb 23, 2016 25.33 25.56 24.88 25.40 1,284,227 +0.07(+0.28%)
Feb 22, 2016 25.59 25.86 24.92 25.33 2,153,466 +0.04(+0.15%)
Feb 19, 2016 25.57 25.67 25.12 25.29 1,856,604 -0.55(-2.13%)
Feb 18, 2016 26.76 26.77 25.55 25.84 2,631,434 -0.87(-3.27%)
Feb 17, 2016 26.29 27.06 26.05 26.71 2,806,728 +0.53(+2.04%)
Feb 16, 2016 26.42 27.00 25.65 26.18 4,794,746 +1.40(+5.65%)
Feb 12, 2016 23.93 24.78 24.78 24.78 3,531,466 +1.28(+5.43%)
Feb 11, 2016 22.88 23.70 22.66 23.50 4,288,580 -0.13(-0.56%)
Feb 10, 2016 23.60 23.95 23.05 23.63 2,333,304 +0.22(+0.93%)
Feb 09, 2016 23.79 24.27 22.73 23.41 3,403,416 -0.37(-1.56%)
Feb 08, 2016 24.58 24.58 23.34 23.79 2,372,450 -0.95(-3.85%)
Feb 05, 2016 25.26 25.58 24.66 24.74 1,591,693 -0.57(-2.23%)
Feb 04, 2016 25.32 25.54 24.78 25.30 2,398,077 +0.17(+0.68%)
Feb 03, 2016 25.51 25.66 24.81 25.13 1,677,853 -0.18(-0.70%)
Feb 02, 2016 26.00 26.00 24.96 25.31 2,329,844 -0.98(-3.71%)
Feb 01, 2016 25.85 26.45 25.68 26.29 1,770,532 +0.29(+1.13%)
Jan 29, 2016 25.71 26.09 25.68 25.99 2,085,530 +0.42(+1.63%)
Jan 28, 2016 25.71 25.78 25.16 25.57 1,206,247 +0.15(+0.58%)
Jan 27, 2016 26.08 26.08 24.99 25.43 3,006,992 -1.03(-3.89%)
Jan 26, 2016 26.33 26.78 25.93 26.46 832,846 +0.46(+1.76%)
Jan 25, 2016 26.68 26.84 25.93 26.00 2,655,797 -0.90(-3.34%)
Jan 22, 2016 26.66 27.06 26.41 26.90 1,425,194 +0.59(+2.24%)
Jan 21, 2016 25.42 26.46 25.40 26.31 1,644,008 +1.05(+4.17%)
Jan 20, 2016 25.27 25.68 24.23 25.26 2,432,279 -0.41(-1.60%)
Jan 19, 2016 25.95 26.19 25.37 25.67 2,512,292 -0.24(-0.93%)
Jan 15, 2016 25.36 25.91 25.91 25.91 3,544,515 -0.10(-0.39%)
Jan 14, 2016 24.64 26.35 24.34 26.01 3,412,586 +1.42(+5.79%)
Jan 13, 2016 25.16 25.47 24.45 24.58 1,463,706 -0.43(-1.70%)
Jan 12, 2016 24.67 25.61 24.54 25.01 2,407,695 +0.50(+2.02%)
Jan 11, 2016 24.86 25.02 24.20 24.51 1,774,227 -0.12(-0.47%)
Jan 08, 2016 25.22 25.40 24.62 24.63 4,193,969 -0.44(-1.76%)
Jan 07, 2016 25.26 25.66 24.99 25.07 4,282,981 -0.59(-2.29%)
Jan 06, 2016 26.16 26.40 25.37 25.66 4,110,872 -0.80(-3.04%)
Jan 05, 2016 27.63 27.73 26.39 26.46 3,573,049 -1.05(-3.83%)
Jan 04, 2016 28.26 28.27 27.34 27.52 1,479,185 -1.40(-4.84%)
Dec 31, 2015 28.62 28.92 28.92 28.92 1,022,297 +0.18(+0.62%)
Dec 30, 2015 28.96 29.22 28.46 28.74 766,241 -0.39(-1.33%)
Dec 29, 2015 28.79 29.13 28.58 29.13 1,299,677 +0.39(+1.35%)
Dec 28, 2015 28.69 28.90 28.47 28.74 1,057,106 -0.07(-0.24%)
Dec 24, 2015 28.51 28.81 28.81 28.81 358,766 +0.19(+0.68%)
Dec 23, 2015 28.37 28.76 28.10 28.62 586,471 +0.42(+1.48%)
Dec 22, 2015 28.41 28.41 27.79 28.20 1,279,525 -0.16(-0.57%)
Dec 21, 2015 28.65 28.95 28.03 28.36 877,833 -0.05(-0.16%)
Dec 18, 2015 27.89 28.52 27.89 28.41 1,708,723 +0.55(+1.97%)
Dec 17, 2015 28.76 29.00 27.51 27.86 2,114,433 -0.70(-2.47%)
Dec 16, 2015 27.92 28.72 27.90 28.56 2,353,064 +0.73(+2.61%)
Dec 15, 2015 27.42 27.95 27.35 27.83 1,569,455 +0.71(+2.63%)
Dec 14, 2015 27.71 28.01 26.77 27.12 3,225,753 -0.43(-1.55%)
Dec 11, 2015 27.66 27.95 27.12 27.55 2,473,583 -0.54(-1.93%)
Dec 10, 2015 27.10 28.14 27.01 28.09 8,414,690 +1.26(+4.70%)
Dec 09, 2015 27.24 27.96 26.68 26.83 1,781,452 -0.38(-1.39%)
Dec 08, 2015 27.25 27.40 26.91 27.21 1,136,220 -0.26(-0.93%)
Dec 07, 2015 27.90 28.00 27.20 27.46 935,224 -0.41(-1.47%)
Dec 04, 2015 27.80 28.24 27.55 27.87 1,257,436 +0.10(+0.36%)
Dec 03, 2015 28.32 28.62 27.56 27.77 1,430,961 -0.46(-1.64%)
Dec 02, 2015 28.24 28.60 27.95 28.24 1,155,020 -0.07(-0.25%)
Dec 01, 2015 28.42 28.86 28.07 28.31 4,285,238 -0.02(-0.05%)
Nov 30, 2015 28.64 28.81 28.31 28.32 1,601,800 -0.26(-0.92%)
Nov 27, 2015 28.43 28.87 28.22 28.59 754,147 +0.25(+0.87%)
Nov 25, 2015 27.97 28.34 28.34 28.34 938,839 +0.45(+1.61%)
Nov 24, 2015 27.90 28.05 27.48 27.89 1,084,901 -0.13(-0.47%)
Nov 23, 2015 28.83 29.01 27.96 28.02 892,875 -0.84(-2.92%)
Nov 20, 2015 28.96 29.31 28.55 28.86 1,454,108 +0.15(+0.51%)
Nov 19, 2015 28.19 28.89 28.19 28.72 1,462,612 +0.49(+1.75%)
Nov 18, 2015 27.60 28.29 27.44 28.22 1,020,180 +0.77(+2.81%)
Nov 17, 2015 27.77 27.91 27.34 27.45 626,558 -0.23(-0.84%)
Nov 16, 2015 27.34 27.78 27.30 27.68 1,161,722 +0.26(+0.96%)
Nov 13, 2015 27.22 27.88 27.00 27.42 2,611,205 +0.16(+0.59%)
Nov 12, 2015 28.17 28.17 27.26 27.26 1,193,779 -1.09(-3.84%)
Nov 11, 2015 27.67 28.44 27.67 28.35 1,257,588 +0.83(+3.00%)
Nov 10, 2015 27.34 27.70 26.86 27.52 2,428,805 +0.01(+0.03%)
Nov 09, 2015 27.85 28.04 27.08 27.51 1,636,314 -0.32(-1.16%)
Nov 06, 2015 28.50 28.56 27.50 27.84 2,213,240 -0.69(-2.43%)
Nov 05, 2015 29.40 29.57 28.37 28.53 1,838,992 -0.83(-2.84%)
Nov 04, 2015 30.11 30.41 29.09 29.37 1,581,794 -0.69(-2.28%)
Nov 03, 2015 30.07 30.52 29.96 30.05 1,252,478 -0.09(-0.31%)
Nov 02, 2015 30.41 30.72 30.04 30.14 1,706,529 -0.83(-2.69%)
Oct 30, 2015 31.53 31.88 30.96 30.98 1,692,192 -0.62(-1.95%)
Oct 29, 2015 31.24 31.69 30.99 31.59 1,066,308 +0.16(+0.52%)
Oct 28, 2015 30.81 31.62 30.72 31.43 1,115,694 +0.66(+2.16%)
Oct 27, 2015 30.34 31.43 29.84 30.77 4,256,176 +1.24(+4.21%)
Oct 26, 2015 28.93 30.00 28.90 29.53 2,154,272 +0.73(+2.54%)
Oct 23, 2015 28.83 29.17 28.57 28.79 1,552,693 +0.25(+0.89%)
Oct 22, 2015 28.23 28.94 27.90 28.54 1,971,232 +0.17(+0.60%)
Oct 21, 2015 29.30 29.49 28.00 28.37 3,232,428 -0.89(-3.03%)
Oct 20, 2015 29.21 29.84 28.96 29.26 961,207 +0.07(+0.24%)
Oct 19, 2015 28.10 29.27 27.95 29.19 1,300,275 +1.00(+3.53%)
Oct 16, 2015 27.90 28.48 27.88 28.19 754,685 +0.35(+1.25%)
Oct 15, 2015 27.83 28.14 27.64 27.85 940,903 +0.06(+0.22%)
Oct 14, 2015 28.08 28.65 27.78 27.78 684,203 -0.32(-1.15%)
Oct 13, 2015 27.84 28.51 27.84 28.11 586,472 -0.01(-0.03%)
Oct 12, 2015 27.97 28.34 27.79 28.12 307,265 +0.10(+0.36%)
Oct 09, 2015 27.59 28.27 27.44 28.02 1,034,438 +0.49(+1.79%)
Oct 08, 2015 27.63 28.14 27.18 27.52 736,790 -0.14(-0.50%)
Oct 07, 2015 27.62 27.82 27.00 27.66 1,012,526 +0.15(+0.53%)
Oct 06, 2015 27.48 27.71 27.26 27.51 583,047 +0.07(+0.25%)
Oct 05, 2015 27.26 27.61 26.84 27.44 817,577 +0.47(+1.74%)
Oct 02, 2015 27.08 27.21 26.37 26.97 1,747,848 -0.15(-0.54%)
Oct 01, 2015 27.93 28.02 27.05 27.12 2,030,413 -0.59(-2.12%)
Sep 30, 2015 27.03 27.85 27.01 27.71 2,335,027 +0.93(+3.49%)
Sep 29, 2015 27.88 27.88 26.70 26.77 2,262,072 -1.10(-3.96%)
Sep 28, 2015 28.62 28.89 27.81 27.88 991,454 -0.85(-2.95%)
Sep 25, 2015 28.93 29.51 28.69 28.73 852,993 -0.01(-0.03%)
Sep 24, 2015 28.72 29.10 28.22 28.73 841,028 -0.28(-0.96%)
Sep 23, 2015 29.20 29.47 28.93 29.01 419,161 -0.02(-0.08%)
Sep 22, 2015 28.88 29.20 28.77 29.03 840,646 -0.25(-0.87%)
Sep 21, 2015 28.42 29.41 28.42 29.29 907,270 +0.99(+3.49%)
Sep 18, 2015 28.63 28.86 28.25 28.30 814,765 -0.59(-2.06%)
Sep 17, 2015 28.52 29.33 28.38 28.89 713,119 +0.33(+1.16%)
Sep 16, 2015 28.76 28.94 28.52 28.56 445,502 -0.15(-0.51%)
Sep 15, 2015 28.25 28.83 28.08 28.71 776,038 +0.19(+0.65%)
Sep 14, 2015 28.84 28.93 28.46 28.52 467,034 -0.30(-1.04%)
Sep 11, 2015 28.79 29.09 28.27 28.83 1,225,528 +0.02(+0.05%)
Sep 10, 2015 29.28 29.75 28.78 28.81 1,078,776 -0.64(-2.17%)
Sep 09, 2015 29.60 30.01 29.45 29.45 1,402,897 +0.19(+0.66%)
Sep 08, 2015 29.62 29.87 29.19 29.26 876,878 +0.30(+1.04%)
Sep 04, 2015 28.93 28.96 28.96 28.96 1,072,532 -0.38(-1.29%)
Sep 03, 2015 29.06 29.74 29.03 29.33 1,346,420 +0.48(+1.66%)
Sep 02, 2015 29.14 29.19 28.50 28.86 1,884,181 +0.08(+0.27%)
Sep 01, 2015 28.96 29.54 28.61 28.78 1,429,850 -0.79(-2.69%)
Aug 31, 2015 30.11 30.66 29.55 29.57 1,435,932 -0.94(-3.08%)
Aug 28, 2015 30.27 30.68 30.07 30.51 1,192,603 -0.22(-0.73%)
Aug 27, 2015 30.04 31.06 29.68 30.74 1,863,550 +0.83(+2.79%)
Aug 26, 2015 29.58 29.98 28.52 29.91 1,723,343 +1.37(+4.81%)
Aug 25, 2015 29.92 30.06 28.52 28.53 1,284,585 -0.37(-1.28%)
Aug 24, 2015 28.76 30.09 26.91 28.90 1,750,844 -1.41(-4.67%)
Aug 21, 2015 30.92 31.02 30.15 30.32 1,689,558 -0.90(-2.88%)
Aug 20, 2015 32.41 32.56 31.18 31.22 2,127,312 -1.55(-4.72%)
Aug 19, 2015 32.50 32.90 32.03 32.76 814,189 +0.25(+0.76%)
Aug 18, 2015 33.16 33.16 32.45 32.52 1,446,095 -0.71(-2.15%)
Aug 17, 2015 32.54 33.31 32.42 33.23 613,866 +0.48(+1.46%)
Aug 14, 2015 32.79 32.84 32.54 32.75 485,248 +0.06(+0.19%)
Aug 13, 2015 32.29 32.93 32.27 32.69 719,559 +0.33(+1.02%)
Aug 12, 2015 32.58 32.59 31.97 32.36 1,250,507 -0.38(-1.17%)
Aug 11, 2015 32.61 33.03 32.42 32.75 792,228 -0.12(-0.37%)
Aug 10, 2015 33.09 33.15 32.38 32.87 741,941 -0.08(-0.26%)
Aug 07, 2015 33.15 33.54 32.66 32.95 1,201,523 -0.16(-0.49%)
Aug 06, 2015 33.82 33.87 32.96 33.11 937,234 -0.65(-1.91%)
Aug 05, 2015 33.68 34.29 33.57 33.76 1,118,778 +0.28(+0.83%)
Aug 04, 2015 33.14 33.69 33.10 33.48 762,219 +0.32(+0.95%)
Aug 03, 2015 33.44 33.75 33.08 33.17 961,949 -0.08(-0.23%)
Jul 31, 2015 33.05 33.44 33.04 33.25 861,115 +0.22(+0.68%)
Jul 30, 2015 33.01 33.25 32.48 33.02 1,067,516 +0.08(+0.23%)
Jul 29, 2015 32.95 33.25 32.68 32.95 1,358,349 +0.08(+0.23%)
Jul 28, 2015 32.02 32.93 31.86 32.87 1,879,882 +0.96(+3.01%)
Jul 27, 2015 31.93 33.11 31.39 31.91 4,392,110 +1.08(+3.52%)
Jul 24, 2015 30.44 31.14 30.41 30.82 1,518,979 +0.45(+1.49%)
Jul 23, 2015 30.87 30.94 30.12 30.37 805,300 -0.36(-1.18%)
Jul 22, 2015 30.02 30.96 29.99 30.73 999,234 +0.57(+1.89%)
Jul 21, 2015 30.87 30.88 30.09 30.16 983,017 -0.64(-2.07%)
Jul 20, 2015 31.43 31.43 30.78 30.80 908,242 -0.60(-1.91%)
Jul 17, 2015 30.97 31.62 30.62 31.40 959,991 +0.50(+1.62%)
Jul 16, 2015 30.65 31.12 30.56 30.90 1,376,777 +0.33(+1.08%)
Jul 15, 2015 30.83 30.85 30.52 30.57 732,982 -0.32(-1.05%)
Jul 14, 2015 31.11 31.17 30.60 30.89 703,035 -0.28(-0.89%)
Jul 13, 2015 30.23 31.24 30.03 31.17 1,412,205 +1.31(+4.38%)
Jul 10, 2015 29.63 29.89 29.40 29.86 953,797 +0.51(+1.73%)
Jul 09, 2015 30.14 30.24 29.32 29.36 843,056 -0.41(-1.37%)
Jul 08, 2015 30.16 30.42 29.70 29.76 1,141,344 -0.85(-2.76%)
Jul 07, 2015 30.07 30.63 29.81 30.61 1,275,752 +0.52(+1.71%)
Jul 06, 2015 29.83 30.54 29.79 30.09 1,190,188 -0.29(-0.96%)
Jul 02, 2015 30.09 30.39 30.39 30.39 1,435,636 -0.02(-0.05%)
Jul 01, 2015 29.72 30.44 29.63 30.40 1,789,024 +1.02(+3.48%)
Jun 30, 2015 29.24 29.69 28.96 29.38 1,643,263 +0.18(+0.63%)
Jun 29, 2015 29.62 29.79 29.09 29.19 1,330,566 -0.78(-2.62%)
Jun 26, 2015 29.32 30.12 29.15 29.98 11,931,629 +0.70(+2.39%)
Jun 25, 2015 29.08 29.64 29.05 29.28 1,854,925 +0.34(+1.17%)
Jun 24, 2015 29.59 29.62 28.89 28.94 1,751,016 -0.70(-2.36%)
Jun 23, 2015 29.58 30.02 29.56 29.64 1,135,980 -0.01(-0.03%)
Jun 22, 2015 29.19 29.67 29.06 29.65 1,289,307 +0.55(+1.88%)
Jun 19, 2015 29.08 29.55 28.83 29.10 1,462,438 -0.27(-0.92%)
Jun 18, 2015 28.98 29.42 28.72 29.37 1,531,250 +0.57(+1.98%)
Jun 17, 2015 28.66 28.93 28.52 28.80 1,653,902 +0.28(+0.97%)
Jun 16, 2015 29.00 29.11 28.42 28.52 1,768,404 -0.45(-1.57%)
Jun 15, 2015 29.12 29.32 28.72 28.98 1,410,818 -0.25(-0.84%)
Jun 12, 2015 29.43 29.49 29.19 29.22 1,064,553 -0.34(-1.14%)
Jun 11, 2015 29.25 29.59 29.13 29.56 1,011,139 +0.35(+1.21%)
Jun 10, 2015 29.30 29.78 29.12 29.21 1,256,124 +0.09(+0.32%)
Jun 09, 2015 29.34 29.40 28.69 29.12 1,040,583 -0.18(-0.63%)
Jun 08, 2015 30.21 30.32 29.22 29.30 1,864,050 -0.91(-3.00%)
Jun 05, 2015 29.59 30.27 29.47 30.21 1,016,253 +0.50(+1.68%)
Jun 04, 2015 29.72 30.02 29.40 29.71 875,144 -0.08(-0.28%)
Jun 03, 2015 29.85 30.12 29.62 29.79 845,433 -0.04(-0.13%)
Jun 02, 2015 29.73 30.02 29.48 29.83 982,191 +0.29(+0.99%)
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.