Skip to main content

Restaurant Brands International (NY: QSR )

69.24 +0.92 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 49.31 49.31 48.35 48.75 841,178 -0.44(-0.90%)
May 30, 2017 48.56 49.37 48.56 49.19 1,151,170 +0.64(+1.32%)
May 26, 2017 48.22 48.76 48.20 48.55 918,300 +0.37(+0.77%)
May 25, 2017 48.14 48.23 47.82 48.18 663,820 +0.33(+0.69%)
May 24, 2017 47.17 47.93 47.10 47.85 743,829 +0.71(+1.51%)
May 23, 2017 47.64 47.69 47.02 47.14 748,574 -0.29(-0.62%)
May 22, 2017 47.72 47.91 47.30 47.43 621,272 -0.27(-0.56%)
May 19, 2017 46.91 47.95 46.74 47.70 1,121,314 +0.96(+2.05%)
May 18, 2017 46.61 46.94 46.25 46.74 1,013,799 +0.11(+0.24%)
May 17, 2017 46.68 47.01 46.50 46.63 964,029 -0.52(-1.11%)
May 16, 2017 47.08 47.52 47.07 47.15 894,126 +0.04(+0.08%)
May 15, 2017 46.98 47.41 46.91 47.11 581,566 +0.41(+0.88%)
May 12, 2017 46.79 46.91 46.46 46.70 653,116 -0.17(-0.37%)
May 11, 2017 46.88 47.29 46.77 46.88 683,975 -0.33(-0.70%)
May 10, 2017 46.54 47.23 46.40 47.21 937,486 +0.57(+1.22%)
May 09, 2017 46.26 46.77 46.21 46.64 1,418,912 +0.53(+1.14%)
May 08, 2017 46.43 46.55 46.03 46.11 1,002,385 -0.27(-0.58%)
May 05, 2017 45.10 46.40 45.02 46.38 1,805,252 +1.53(+3.41%)
May 04, 2017 44.69 44.94 44.51 44.85 635,375 +0.08(+0.18%)
May 03, 2017 44.54 44.92 44.54 44.77 1,091,931 +0.17(+0.37%)
May 02, 2017 44.59 44.84 44.19 44.61 1,307,375 +0.37(+0.84%)
May 01, 2017 44.48 44.50 44.01 44.24 895,902 -0.02(-0.05%)
Apr 28, 2017 44.48 44.80 44.11 44.26 1,521,455 -0.47(-1.06%)
Apr 27, 2017 44.78 45.00 44.22 44.73 1,967,647 +0.09(+0.19%)
Apr 26, 2017 44.15 44.91 42.55 44.65 4,289,866 -1.43(-3.10%)
Apr 25, 2017 45.51 46.19 45.44 46.07 2,122,648 +0.67(+1.48%)
Apr 24, 2017 45.16 45.49 44.91 45.40 1,011,871 +0.80(+1.80%)
Apr 21, 2017 44.59 44.83 44.45 44.60 1,123,276 -0.07(-0.16%)
Apr 20, 2017 44.55 44.80 44.49 44.67 742,628 +0.37(+0.84%)
Apr 19, 2017 44.61 44.76 44.18 44.30 905,379 -0.35(-0.78%)
Apr 18, 2017 44.64 44.72 44.28 44.65 773,319 +0.02(+0.05%)
Apr 17, 2017 44.47 44.80 44.32 44.62 587,759 +0.43(+0.96%)
Apr 13, 2017 44.32 44.62 44.08 44.20 720,830 -0.24(-0.53%)
Apr 12, 2017 44.41 44.57 44.17 44.43 723,875 -0.02(-0.05%)
Apr 11, 2017 43.76 44.51 43.61 44.46 1,435,143 +0.18(+0.41%)
Apr 10, 2017 44.21 44.41 44.13 44.28 1,015,082 +0.11(+0.25%)
Apr 07, 2017 44.13 44.34 43.98 44.17 577,343 +0.02(+0.04%)
Apr 06, 2017 44.28 44.37 43.92 44.15 1,015,183 -0.02(-0.05%)
Apr 05, 2017 43.95 44.63 43.87 44.17 965,899 +0.24(+0.54%)
Apr 04, 2017 43.58 44.19 43.58 43.94 925,761 -0.04(-0.09%)
Apr 03, 2017 43.87 44.17 43.41 43.98 659,585 +0.06(+0.13%)
Mar 31, 2017 44.19 44.23 43.86 43.92 673,807 -0.17(-0.39%)
Mar 30, 2017 44.13 44.34 43.97 44.09 609,887 -0.16(-0.36%)
Mar 29, 2017 43.36 44.52 43.31 44.25 1,818,207 +0.64(+1.46%)
Mar 28, 2017 43.44 43.85 43.11 43.61 1,073,628 +0.32(+0.73%)
Mar 27, 2017 43.00 43.62 42.72 43.30 1,163,708 +0.29(+0.68%)
Mar 24, 2017 42.89 43.27 42.81 43.01 878,663 +0.09(+0.20%)
Mar 23, 2017 42.56 43.20 42.48 42.92 568,689 +0.32(+0.76%)
Mar 22, 2017 42.44 42.62 42.19 42.60 1,607,603 -0.04(-0.09%)
Mar 21, 2017 43.05 43.09 42.38 42.64 869,848 -0.22(-0.51%)
Mar 20, 2017 43.01 43.03 42.56 42.86 632,999 -0.05(-0.11%)
Mar 17, 2017 42.86 43.10 42.71 42.91 1,187,775 +0.12(+0.28%)
Mar 16, 2017 43.15 43.31 42.65 42.79 1,085,817 -0.44(-1.02%)
Mar 15, 2017 42.72 43.33 42.64 43.23 923,675 +0.67(+1.57%)
Mar 14, 2017 42.96 43.02 42.26 42.56 1,216,470 -0.59(-1.37%)
Mar 13, 2017 42.61 43.31 42.31 43.15 1,368,346 +0.12(+0.27%)
Mar 10, 2017 42.93 43.17 42.74 43.03 826,160 +0.37(+0.87%)
Mar 09, 2017 42.83 42.84 42.29 42.66 1,346,443 -0.12(-0.28%)
Mar 08, 2017 42.90 43.23 42.66 42.78 413,195 -0.15(-0.35%)
Mar 07, 2017 42.75 43.07 42.61 42.93 615,986 -0.06(-0.13%)
Mar 06, 2017 42.85 43.13 42.58 42.98 604,784 -0.12(-0.27%)
Mar 03, 2017 42.98 43.19 42.69 43.10 568,888 +0.00(+0.00%)
Mar 02, 2017 43.06 43.35 42.87 43.10 845,206 -0.17(-0.40%)
Mar 01, 2017 43.25 43.54 42.98 43.28 1,700,332 +0.32(+0.73%)
Feb 28, 2017 43.06 43.89 42.89 42.96 1,388,565 -0.46(-1.05%)
Feb 27, 2017 43.65 43.67 42.96 43.42 2,163,421 -0.15(-0.34%)
Feb 24, 2017 43.56 43.67 43.11 43.56 1,839,792 -0.06(-0.14%)
Feb 23, 2017 44.28 44.30 43.42 43.63 1,277,311 -0.36(-0.82%)
Feb 22, 2017 45.06 45.15 43.86 43.99 1,687,683 -1.25(-2.76%)
Feb 21, 2017 43.64 45.54 43.64 45.24 2,399,442 +2.91(+6.86%)
Feb 17, 2017 42.33 42.33 42.33 0 +0.04(+0.09%)
Feb 16, 2017 43.17 43.37 41.99 42.29 1,327,432 -0.88(-2.04%)
Feb 15, 2017 42.80 43.23 42.73 43.17 1,873,993 +0.35(+0.81%)
Feb 14, 2017 42.44 43.16 41.75 42.83 2,395,388 +0.57(+1.36%)
Feb 13, 2017 41.34 42.65 40.67 42.25 3,534,336 +1.87(+4.63%)
Feb 10, 2017 40.20 40.51 40.09 40.38 1,223,431 +0.44(+1.10%)
Feb 09, 2017 39.77 40.15 39.74 39.94 754,587 +0.17(+0.43%)
Feb 08, 2017 39.52 39.87 38.96 39.77 2,469,860 +0.36(+0.92%)
Feb 07, 2017 38.86 39.63 38.70 39.41 1,329,370 +0.82(+2.14%)
Feb 06, 2017 38.98 39.05 38.52 38.59 651,798 -0.43(-1.11%)
Feb 03, 2017 38.77 39.27 38.66 39.02 500,977 +0.24(+0.63%)
Feb 02, 2017 38.35 39.07 38.35 38.77 344,175 +0.35(+0.90%)
Feb 01, 2017 38.63 38.63 38.02 38.43 673,583 -0.12(-0.31%)
Jan 31, 2017 38.56 38.82 38.09 38.55 834,742 -0.20(-0.53%)
Jan 30, 2017 39.25 39.27 38.46 38.75 771,625 -0.53(-1.36%)
Jan 27, 2017 38.70 39.30 38.66 39.28 863,610 +0.53(+1.36%)
Jan 26, 2017 38.88 39.02 38.55 38.76 311,734 -0.12(-0.30%)
Jan 25, 2017 38.59 38.95 38.36 38.88 523,305 +0.38(+0.98%)
Jan 24, 2017 38.23 38.60 38.23 38.50 555,584 +0.49(+1.28%)
Jan 23, 2017 38.17 38.18 37.50 38.01 514,680 -0.16(-0.43%)
Jan 20, 2017 38.11 38.30 37.93 38.18 474,954 +0.07(+0.19%)
Jan 19, 2017 38.43 38.52 37.92 38.11 549,320 -0.41(-1.06%)
Jan 18, 2017 38.66 38.70 38.37 38.52 408,642 -0.16(-0.43%)
Jan 17, 2017 39.14 39.31 38.52 38.68 547,404 -0.41(-1.04%)
Jan 13, 2017 39.09 39.09 39.09 0 +0.43(+1.12%)
Jan 12, 2017 38.84 39.37 38.43 38.66 951,171 -0.67(-1.70%)
Jan 11, 2017 39.17 39.37 38.77 39.32 676,537 +0.35(+0.89%)
Jan 10, 2017 38.64 39.28 38.55 38.98 1,087,667 +0.14(+0.36%)
Jan 09, 2017 38.84 39.09 38.70 38.84 760,512 -0.02(-0.04%)
Jan 06, 2017 38.51 39.02 38.14 38.85 1,293,336 +0.92(+2.42%)
Jan 05, 2017 37.71 38.22 37.38 37.93 886,537 +0.27(+0.73%)
Jan 04, 2017 37.15 37.77 37.00 37.66 749,792 +0.75(+2.02%)
Jan 03, 2017 37.86 37.86 36.82 36.91 627,995 -0.52(-1.38%)
Dec 30, 2016 37.43 37.43 37.43 0 -0.20(-0.54%)
Dec 29, 2016 37.41 37.68 37.38 37.64 314,932 +0.29(+0.78%)
Dec 28, 2016 37.51 37.60 37.18 37.34 379,474 -0.24(-0.65%)
Dec 27, 2016 37.39 37.68 37.39 37.59 163,233 +0.13(+0.36%)
Dec 23, 2016 37.45 37.45 37.45 0 -0.16(-0.42%)
Dec 22, 2016 37.60 37.77 37.38 37.61 357,506 -0.22(-0.58%)
Dec 21, 2016 37.77 37.96 37.56 37.83 551,419 +0.05(+0.15%)
Dec 20, 2016 37.73 37.97 37.66 37.78 584,006 +0.07(+0.19%)
Dec 19, 2016 38.08 38.23 37.53 37.71 464,715 -0.39(-1.03%)
Dec 16, 2016 37.75 38.30 37.75 38.10 523,594 +0.24(+0.62%)
Dec 15, 2016 37.73 38.17 37.65 37.86 586,993 -0.01(-0.02%)
Dec 14, 2016 38.59 38.69 37.74 37.87 775,521 -0.79(-2.05%)
Dec 13, 2016 38.92 39.43 38.62 38.66 750,077 -0.13(-0.32%)
Dec 12, 2016 39.04 39.10 38.59 38.79 782,128 -0.21(-0.54%)
Dec 09, 2016 38.84 39.37 38.73 39.00 1,232,680 +0.24(+0.61%)
Dec 08, 2016 38.58 38.87 38.33 38.77 583,769 +0.07(+0.18%)
Dec 07, 2016 37.89 38.74 37.71 38.70 981,838 +0.86(+2.28%)
Dec 06, 2016 37.93 37.93 37.41 37.83 542,209 +0.06(+0.17%)
Dec 05, 2016 37.46 37.93 37.30 37.77 755,317 +0.43(+1.15%)
Dec 02, 2016 37.03 37.47 36.75 37.34 852,484 +0.43(+1.17%)
Dec 01, 2016 37.13 37.40 36.79 36.91 1,264,336 -0.29(-0.78%)
Nov 30, 2016 37.86 37.94 37.09 37.20 1,041,893 -0.63(-1.68%)
Nov 29, 2016 37.67 38.11 37.29 37.83 1,232,077 +0.53(+1.43%)
Nov 28, 2016 37.62 37.75 37.21 37.30 542,258 -0.45(-1.20%)
Nov 25, 2016 37.29 37.77 37.17 37.75 323,025 +0.38(+1.00%)
Nov 23, 2016 37.38 37.38 37.38 0 -0.06(-0.17%)
Nov 22, 2016 36.73 37.67 36.67 37.44 1,243,016 +0.95(+2.60%)
Nov 21, 2016 36.36 36.69 36.02 36.49 1,815,156 +0.34(+0.93%)
Nov 18, 2016 35.94 36.33 35.94 36.16 887,108 +0.16(+0.46%)
Nov 17, 2016 35.09 36.03 35.04 35.99 1,218,731 +0.84(+2.38%)
Nov 16, 2016 34.33 35.21 34.25 35.15 1,086,516 +0.72(+2.09%)
Nov 15, 2016 33.72 34.58 33.53 34.43 1,360,474 +0.77(+2.30%)
Nov 14, 2016 34.12 34.29 33.14 33.66 1,832,906 -0.37(-1.08%)
Nov 11, 2016 34.82 34.82 33.89 34.03 1,592,954 -0.86(-2.47%)
Nov 10, 2016 36.16 36.39 34.76 34.89 2,656,820 -1.29(-3.57%)
Nov 09, 2016 35.50 36.31 35.37 36.18 1,121,303 +0.20(+0.54%)
Nov 08, 2016 35.66 36.13 35.41 35.98 901,134 +0.26(+0.72%)
Nov 07, 2016 35.24 35.86 35.08 35.73 804,531 +0.99(+2.86%)
Nov 04, 2016 34.89 35.03 34.59 34.73 974,264 -0.18(-0.52%)
Nov 03, 2016 34.88 35.42 34.87 34.91 1,575,076 +0.15(+0.43%)
Nov 02, 2016 34.45 34.90 34.36 34.76 1,029,171 +0.29(+0.84%)
Nov 01, 2016 34.95 35.05 34.40 34.47 1,448,963 -0.33(-0.94%)
Oct 31, 2016 34.28 34.90 34.18 34.80 1,432,714 +0.70(+2.04%)
Oct 28, 2016 33.88 34.31 33.84 34.11 1,759,762 +0.16(+0.48%)
Oct 27, 2016 33.78 34.10 33.57 33.94 3,424,952 +0.21(+0.63%)
Oct 26, 2016 34.56 34.79 33.59 33.73 2,854,573 -1.10(-3.15%)
Oct 25, 2016 35.27 35.27 34.66 34.83 3,123,256 -0.13(-0.38%)
Oct 24, 2016 37.02 37.17 34.91 34.96 4,078,525 -1.82(-4.96%)
Oct 21, 2016 35.49 36.83 35.16 36.78 1,983,238 +1.15(+3.23%)
Oct 20, 2016 35.91 36.15 35.60 35.63 1,417,682 -0.34(-0.96%)
Oct 19, 2016 35.58 36.08 35.50 35.98 2,333,353 +0.89(+2.54%)
Oct 18, 2016 34.61 35.23 34.51 35.08 1,295,424 +0.74(+2.14%)
Oct 17, 2016 34.52 34.52 34.08 34.35 1,023,959 -0.06(-0.18%)
Oct 14, 2016 34.36 34.79 34.29 34.41 1,420,518 +0.32(+0.94%)
Oct 13, 2016 34.13 34.32 33.97 34.09 1,803,989 -0.38(-1.09%)
Oct 12, 2016 34.27 34.80 34.14 34.47 787,212 +0.30(+0.87%)
Oct 11, 2016 34.97 35.05 34.06 34.17 1,519,468 -0.74(-2.11%)
Oct 10, 2016 34.78 35.15 34.76 34.90 508,333 +0.22(+0.63%)
Oct 07, 2016 34.51 34.83 34.35 34.69 1,053,479 +0.34(+1.00%)
Oct 06, 2016 34.12 34.51 33.96 34.34 684,862 +0.20(+0.57%)
Oct 05, 2016 34.53 34.59 34.13 34.15 820,769 -0.20(-0.59%)
Oct 04, 2016 34.67 34.84 34.08 34.35 741,581 -0.13(-0.39%)
Oct 03, 2016 34.89 34.91 34.15 34.48 1,232,110 -0.41(-1.17%)
Sep 30, 2016 34.72 35.22 34.58 34.89 1,066,847 +0.41(+1.20%)
Sep 29, 2016 35.24 35.38 34.46 34.47 921,794 -0.85(-2.39%)
Sep 28, 2016 34.98 35.39 34.65 35.32 755,955 +0.26(+0.74%)
Sep 27, 2016 34.81 35.25 34.77 35.06 721,422 +0.11(+0.31%)
Sep 26, 2016 35.51 35.51 34.83 34.95 1,460,430 -1.13(-3.12%)
Sep 23, 2016 36.12 36.51 36.00 36.08 445,959 -0.15(-0.41%)
Sep 22, 2016 36.28 36.44 36.05 36.23 602,433 +0.20(+0.56%)
Sep 21, 2016 35.99 36.14 35.73 36.02 593,728 +0.20(+0.57%)
Sep 20, 2016 35.60 36.05 35.60 35.82 848,751 +0.33(+0.93%)
Sep 19, 2016 35.27 35.72 35.20 35.49 1,079,147 +0.36(+1.02%)
Sep 16, 2016 35.05 35.17 34.68 35.13 624,145 -0.04(-0.11%)
Sep 15, 2016 34.78 35.38 34.75 35.17 666,616 +0.12(+0.33%)
Sep 14, 2016 35.00 35.21 34.79 35.05 654,376 +0.13(+0.36%)
Sep 13, 2016 35.01 35.14 34.71 34.93 857,494 -0.26(-0.73%)
Sep 12, 2016 34.87 35.35 34.83 35.19 994,517 +0.11(+0.31%)
Sep 09, 2016 36.23 36.37 34.92 35.08 2,099,044 -1.62(-4.41%)
Sep 08, 2016 37.49 37.49 36.60 36.70 826,729 -0.99(-2.64%)
Sep 07, 2016 37.71 37.81 37.54 37.69 461,827 -0.13(-0.35%)
Sep 06, 2016 37.91 38.13 37.60 37.82 585,777 +0.05(+0.15%)
Sep 02, 2016 38.17 37.77 37.77 37.77 649,235 -0.21(-0.56%)
Sep 01, 2016 37.58 38.43 37.40 37.98 2,547,377 +0.79(+2.13%)
Aug 31, 2016 36.46 37.31 36.46 37.19 1,203,911 +0.53(+1.45%)
Aug 30, 2016 37.08 37.14 36.50 36.66 551,659 -0.14(-0.38%)
Aug 29, 2016 36.89 36.99 36.66 36.80 628,722 +0.24(+0.66%)
Aug 26, 2016 37.03 37.28 36.47 36.56 960,009 -0.30(-0.80%)
Aug 25, 2016 37.07 37.10 36.70 36.85 741,197 -0.20(-0.55%)
Aug 24, 2016 37.18 37.26 37.02 37.06 631,621 -0.12(-0.34%)
Aug 23, 2016 37.42 37.55 37.13 37.18 529,441 -0.18(-0.48%)
Aug 22, 2016 37.14 37.44 37.11 37.36 659,256 +0.07(+0.19%)
Aug 19, 2016 37.53 37.53 37.14 37.29 687,017 -0.16(-0.42%)
Aug 18, 2016 37.36 37.80 37.36 37.45 477,813 +0.03(+0.08%)
Aug 17, 2016 36.88 37.56 36.78 37.42 739,696 +0.42(+1.14%)
Aug 16, 2016 37.24 37.24 36.89 36.99 902,195 -0.04(-0.11%)
Aug 15, 2016 37.13 37.17 36.99 37.03 843,181 +0.04(+0.11%)
Aug 12, 2016 37.11 37.23 36.89 36.99 622,254 +0.02(+0.04%)
Aug 11, 2016 37.09 37.37 36.92 36.98 1,071,449 +0.12(+0.32%)
Aug 10, 2016 37.29 37.42 36.74 36.86 785,290 -0.22(-0.59%)
Aug 09, 2016 36.48 37.32 36.48 37.08 1,012,979 +0.60(+1.65%)
Aug 08, 2016 36.55 36.59 36.32 36.48 1,215,839 +0.06(+0.17%)
Aug 05, 2016 36.02 36.96 35.85 36.42 2,125,889 +0.30(+0.82%)
Aug 04, 2016 34.70 36.24 34.16 36.12 3,119,058 +1.19(+3.39%)
Aug 03, 2016 34.68 35.25 34.51 34.94 1,775,333 +0.23(+0.65%)
Aug 02, 2016 34.98 35.28 34.41 34.71 1,259,566 -0.39(-1.11%)
Aug 01, 2016 34.87 35.15 34.65 35.10 633,961 +0.21(+0.60%)
Jul 29, 2016 34.73 35.01 34.59 34.89 906,453 +0.05(+0.13%)
Jul 28, 2016 34.19 34.89 34.07 34.84 1,244,972 +0.66(+1.92%)
Jul 27, 2016 34.46 34.46 33.92 34.19 1,128,440 -0.28(-0.81%)
Jul 26, 2016 34.73 34.78 34.32 34.47 1,512,361 -0.48(-1.36%)
Jul 25, 2016 35.14 35.19 34.69 34.94 935,489 -0.21(-0.60%)
Jul 22, 2016 34.69 35.30 34.69 35.15 1,028,300 +0.45(+1.30%)
Jul 21, 2016 34.68 34.91 34.46 34.70 976,470 -0.01(-0.02%)
Jul 20, 2016 34.13 35.04 33.88 34.71 2,276,075 +0.78(+2.30%)
Jul 19, 2016 33.60 34.00 33.47 33.93 1,340,627 +0.06(+0.18%)
Jul 18, 2016 32.91 33.92 32.91 33.87 2,755,446 +1.33(+4.07%)
Jul 15, 2016 32.71 32.92 32.31 32.54 1,648,435 -0.14(-0.43%)
Jul 14, 2016 32.85 33.14 32.65 32.68 988,361 +0.17(+0.53%)
Jul 13, 2016 32.27 32.67 32.13 32.51 1,811,420 +0.27(+0.82%)
Jul 12, 2016 32.60 32.90 32.10 32.24 2,531,163 -0.11(-0.34%)
Jul 11, 2016 32.44 32.67 32.30 32.35 1,533,286 +0.06(+0.19%)
Jul 08, 2016 32.65 32.70 32.25 32.29 1,152,607 -0.06(-0.19%)
Jul 07, 2016 32.74 32.97 32.14 32.35 1,268,888 -0.34(-1.05%)
Jul 06, 2016 31.98 32.87 31.85 32.70 1,201,979 +0.42(+1.31%)
Jul 05, 2016 32.56 32.80 32.14 32.28 700,048 -0.23(-0.70%)
Jul 01, 2016 32.39 32.50 32.50 32.50 638,985 +0.05(+0.17%)
Jun 30, 2016 32.25 32.53 31.75 32.45 1,488,829 +0.41(+1.27%)
Jun 29, 2016 31.78 32.33 31.71 32.04 2,289,412 +0.62(+1.96%)
Jun 28, 2016 31.30 31.84 31.28 31.43 2,114,627 +0.28(+0.90%)
Jun 27, 2016 31.39 31.67 30.64 31.14 3,388,946 -1.15(-3.55%)
Jun 24, 2016 32.36 33.24 32.17 32.29 2,282,916 -1.41(-4.19%)
Jun 23, 2016 33.38 33.80 33.21 33.70 727,111 +0.67(+2.03%)
Jun 22, 2016 33.73 33.73 33.02 33.03 587,752 -0.56(-1.67%)
Jun 21, 2016 34.16 34.23 33.32 33.59 1,492,260 -0.42(-1.24%)
Jun 20, 2016 33.93 34.34 33.85 34.02 1,838,700 +0.54(+1.61%)
Jun 17, 2016 33.08 33.51 32.82 33.48 945,704 +0.58(+1.75%)
Jun 16, 2016 32.95 32.97 32.17 32.90 1,293,665 -0.33(-0.99%)
Jun 15, 2016 33.33 33.51 33.18 33.23 820,677 -0.10(-0.30%)
Jun 14, 2016 32.85 33.45 32.66 33.33 1,077,497 +0.47(+1.42%)
Jun 13, 2016 32.70 33.20 32.60 32.86 758,743 -0.12(-0.35%)
Jun 10, 2016 32.82 33.17 32.78 32.98 875,460 -0.14(-0.42%)
Jun 09, 2016 32.44 33.13 32.42 33.12 1,031,341 +0.13(+0.40%)
Jun 08, 2016 33.23 33.48 32.95 32.99 675,463 -0.18(-0.54%)
Jun 07, 2016 32.32 33.31 32.32 33.16 1,120,231 +0.86(+2.66%)
Jun 06, 2016 32.36 32.55 32.09 32.31 1,028,278 -0.05(-0.17%)
Jun 03, 2016 32.43 32.58 32.14 32.36 931,939 -0.12(-0.38%)
Jun 02, 2016 32.16 32.49 31.98 32.49 894,968 +0.25(+0.77%)
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.