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 (%)
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%)
Apr 03, 2017 51.03 51.41 50.75 50.94 1,586,626 -0.09(-0.18%)
Mar 31, 2017 51.73 51.75 50.79 51.03 1,442,338 -0.63(-1.23%)
Mar 30, 2017 51.20 51.72 51.09 51.67 981,076 +0.42(+0.82%)
Mar 29, 2017 50.63 51.54 50.54 51.25 2,303,425 -1.12(-2.14%)
Mar 28, 2017 51.99 52.58 51.80 52.37 1,248,255 +0.42(+0.81%)
Mar 27, 2017 51.64 51.99 51.40 51.95 1,209,867 -0.30(-0.57%)
Mar 24, 2017 52.49 52.56 50.87 52.25 2,476,462 -0.95(-1.79%)
Mar 23, 2017 54.02 54.53 53.15 53.20 1,997,002 -0.87(-1.61%)
Mar 22, 2017 53.32 54.11 53.15 54.07 1,417,874 +0.74(+1.38%)
Mar 21, 2017 53.19 53.42 52.76 53.33 1,214,595 +0.43(+0.81%)
Mar 20, 2017 52.83 53.11 52.55 52.90 1,048,818 +0.14(+0.27%)
Mar 17, 2017 52.11 52.98 51.98 52.76 1,560,012 +0.83(+1.60%)
Mar 16, 2017 51.37 52.13 51.27 51.93 1,826,142 +0.54(+1.05%)
Mar 15, 2017 50.83 51.67 50.56 51.39 955,548 +0.76(+1.49%)
Mar 14, 2017 50.47 50.73 50.30 50.63 442,927 +0.09(+0.18%)
Mar 13, 2017 50.33 50.59 50.03 50.54 632,907 +0.19(+0.37%)
Mar 10, 2017 50.23 50.53 50.05 50.35 552,039 +0.32(+0.63%)
Mar 09, 2017 50.28 50.47 49.93 50.03 920,806 -0.08(-0.16%)
Mar 08, 2017 49.86 50.44 49.79 50.12 731,567 +0.20(+0.41%)
Mar 07, 2017 50.25 50.28 49.88 49.91 743,310 -0.26(-0.52%)
Mar 06, 2017 50.43 50.63 49.94 50.17 1,251,405 -0.66(-1.30%)
Mar 03, 2017 51.54 51.54 50.67 50.83 769,936 -0.61(-1.19%)
Mar 02, 2017 51.51 51.77 51.24 51.44 873,559 -0.04(-0.07%)
Mar 01, 2017 51.26 51.58 50.96 51.48 1,246,111 +0.45(+0.87%)
Feb 28, 2017 51.03 51.33 50.77 51.03 1,315,829 -0.01(-0.02%)
Feb 27, 2017 50.58 51.14 50.52 51.04 872,455 +0.31(+0.60%)
Feb 24, 2017 50.67 50.96 50.50 50.74 938,733 -0.06(-0.13%)
Feb 23, 2017 50.75 50.92 50.54 50.80 1,262,827 +0.11(+0.22%)
Feb 22, 2017 50.43 50.99 50.43 50.69 1,184,716 -0.27(-0.53%)
Feb 21, 2017 51.03 51.46 50.47 50.96 2,443,855 -0.07(-0.15%)
Feb 17, 2017 51.03 51.03 51.03 0 +0.06(+0.11%)
Feb 16, 2017 51.24 51.53 50.62 50.98 1,377,957 -0.25(-0.49%)
Feb 15, 2017 51.58 51.63 50.83 51.23 1,266,906 -0.18(-0.34%)
Feb 14, 2017 50.54 51.54 50.54 51.41 1,394,122 +0.59(+1.17%)
Feb 13, 2017 52.06 52.23 50.77 50.81 1,692,948 -1.07(-2.06%)
Feb 10, 2017 50.28 52.05 50.23 51.88 3,772,260 +1.66(+3.31%)
Feb 09, 2017 49.75 51.93 49.63 50.22 6,388,296 +2.00(+4.16%)
Feb 08, 2017 47.56 48.79 47.50 48.21 3,087,874 +0.87(+1.84%)
Feb 07, 2017 47.45 47.61 47.19 47.34 1,588,364 -0.05(-0.10%)
Feb 06, 2017 47.81 48.00 47.34 47.39 1,123,149 -0.47(-0.99%)
Feb 03, 2017 47.18 48.18 47.18 47.86 1,201,008 +0.72(+1.54%)
Feb 02, 2017 47.17 47.33 46.92 47.14 941,854 -0.06(-0.12%)
Feb 01, 2017 48.26 48.26 46.89 47.19 1,180,328 -0.93(-1.93%)
Jan 31, 2017 48.22 48.46 47.52 48.12 1,101,342 -0.10(-0.21%)
Jan 30, 2017 47.95 48.46 47.74 48.22 955,107 +0.15(+0.31%)
Jan 27, 2017 48.03 48.13 47.57 48.08 1,035,433 +0.11(+0.23%)
Jan 26, 2017 48.26 48.51 47.96 47.96 1,011,386 -0.29(-0.60%)
Jan 25, 2017 48.07 48.84 48.07 48.25 605,390 +0.26(+0.54%)
Jan 24, 2017 47.86 48.24 47.73 47.99 807,294 +0.27(+0.56%)
Jan 23, 2017 47.33 47.78 47.04 47.72 1,145,589 +0.39(+0.82%)
Jan 20, 2017 47.23 47.45 47.05 47.33 578,464 +0.23(+0.49%)
Jan 19, 2017 47.52 47.74 46.94 47.10 706,167 -0.57(-1.19%)
Jan 18, 2017 47.55 47.72 47.18 47.67 877,124 +0.07(+0.16%)
Jan 17, 2017 47.98 48.08 47.36 47.59 737,799 -0.50(-1.04%)
Jan 13, 2017 48.09 48.09 48.09 0 +0.39(+0.82%)
Jan 12, 2017 47.36 47.79 46.89 47.70 1,702,140 +0.45(+0.94%)
Jan 11, 2017 47.54 47.63 46.63 47.26 2,635,434 -0.64(-1.34%)
Jan 10, 2017 48.08 48.59 47.72 47.90 2,224,296 -0.19(-0.39%)
Jan 09, 2017 47.69 48.28 47.53 48.08 894,023 +0.33(+0.70%)
Jan 06, 2017 48.21 48.44 47.45 47.75 2,413,116 -0.30(-0.62%)
Jan 05, 2017 48.82 49.30 47.72 48.05 2,455,241 -0.84(-1.73%)
Jan 04, 2017 48.03 48.96 47.82 48.89 2,005,140 +0.37(+0.76%)
Jan 03, 2017 48.91 49.00 48.01 48.52 1,936,909 -0.13(-0.27%)
Dec 30, 2016 48.65 48.65 48.65 0 -0.73(-1.48%)
Dec 29, 2016 49.42 49.73 49.23 49.38 541,904 +0.08(+0.17%)
Dec 28, 2016 49.64 49.86 48.95 49.30 715,144 -0.08(-0.17%)
Dec 27, 2016 49.62 49.79 49.32 49.38 718,101 -0.33(-0.67%)
Dec 23, 2016 49.72 49.72 49.72 0 -0.42(-0.83%)
Dec 22, 2016 50.80 50.80 49.81 50.13 1,063,865 -0.56(-1.10%)
Dec 21, 2016 50.61 51.22 50.54 50.69 1,123,940 -0.05(-0.09%)
Dec 20, 2016 51.00 51.80 50.62 50.74 938,057 +0.00(+0.00%)
Dec 19, 2016 51.62 51.80 50.44 50.74 1,944,535 -0.70(-1.35%)
Dec 16, 2016 49.68 52.07 49.63 51.43 5,766,130 +1.73(+3.47%)
Dec 15, 2016 49.70 50.05 49.26 49.71 750,265 +0.27(+0.54%)
Dec 14, 2016 49.74 50.04 49.33 49.44 913,397 -0.40(-0.80%)
Dec 13, 2016 49.49 50.06 49.09 49.84 779,760 +0.48(+0.98%)
Dec 12, 2016 50.07 50.20 48.88 49.36 986,112 -0.73(-1.46%)
Dec 09, 2016 50.42 50.57 49.86 50.09 963,358 -0.30(-0.59%)
Dec 08, 2016 50.36 50.75 50.10 50.39 688,399 +0.12(+0.24%)
Dec 07, 2016 49.75 50.30 49.44 50.26 796,894 +0.66(+1.33%)
Dec 06, 2016 49.34 49.70 48.98 49.61 1,008,241 +0.18(+0.36%)
Dec 05, 2016 50.48 50.77 49.19 49.43 1,509,058 -0.92(-1.82%)
Dec 02, 2016 50.04 50.72 50.04 50.35 736,345 -0.11(-0.22%)
Dec 01, 2016 50.39 50.64 49.88 50.46 862,362 +0.09(+0.18%)
Nov 30, 2016 50.39 50.53 49.87 50.37 1,144,473 +0.09(+0.18%)
Nov 29, 2016 50.11 50.48 50.00 50.27 1,126,167 +0.40(+0.80%)
Nov 28, 2016 49.80 50.13 49.42 49.88 1,238,897 -0.21(-0.43%)
Nov 25, 2016 50.10 50.25 49.73 50.09 485,972 +0.04(+0.07%)
Nov 23, 2016 50.05 50.05 50.05 0 +0.45(+0.92%)
Nov 22, 2016 49.27 49.78 48.85 49.60 2,232,772 +0.57(+1.15%)
Nov 21, 2016 47.47 49.20 47.31 49.03 2,802,638 +1.81(+3.83%)
Nov 18, 2016 46.24 47.31 46.13 47.22 1,141,284 +0.92(+1.98%)
Nov 17, 2016 46.10 46.70 46.06 46.30 886,617 +0.04(+0.08%)
Nov 16, 2016 46.17 47.15 46.17 46.27 1,568,938 -0.08(-0.18%)
Nov 15, 2016 45.41 46.52 45.12 46.35 1,084,574 +1.01(+2.24%)
Nov 14, 2016 45.19 45.96 45.19 45.33 1,620,490 +0.29(+0.63%)
Nov 11, 2016 44.89 45.53 44.75 45.05 872,497 +0.11(+0.25%)
Nov 10, 2016 45.61 45.96 44.62 44.94 1,099,139 -0.74(-1.62%)
Nov 09, 2016 43.94 45.90 43.67 45.68 1,084,800 +1.25(+2.82%)
Nov 08, 2016 44.08 44.72 43.86 44.42 786,283 +0.16(+0.35%)
Nov 07, 2016 44.01 44.56 43.63 44.26 1,210,974 +1.12(+2.61%)
Nov 04, 2016 43.08 43.79 42.93 43.14 1,403,148 -0.02(-0.04%)
Nov 03, 2016 43.67 43.97 43.14 43.16 914,404 -0.50(-1.14%)
Nov 02, 2016 43.91 44.03 43.41 43.66 1,508,134 -0.28(-0.63%)
Nov 01, 2016 44.74 44.77 43.85 43.93 966,250 -0.66(-1.49%)
Oct 31, 2016 45.05 45.37 44.60 44.60 1,235,026 -0.58(-1.29%)
Oct 28, 2016 44.86 45.43 44.86 45.18 838,623 +0.21(+0.47%)
Oct 27, 2016 44.38 45.06 44.15 44.97 1,532,602 +0.82(+1.86%)
Oct 26, 2016 44.39 44.39 44.03 44.15 1,620,738 -0.28(-0.62%)
Oct 25, 2016 44.88 44.91 44.29 44.42 1,233,543 -0.66(-1.47%)
Oct 24, 2016 45.15 45.53 45.03 45.09 1,491,303 -0.04(-0.08%)
Oct 21, 2016 45.42 45.72 44.92 45.12 2,155,992 -0.41(-0.91%)
Oct 20, 2016 44.28 46.06 43.91 45.54 4,597,870 -1.49(-3.18%)
Oct 19, 2016 46.39 47.17 46.18 47.03 2,875,983 +0.87(+1.88%)
Oct 18, 2016 47.15 47.15 46.16 46.16 1,810,590 -0.55(-1.18%)
Oct 17, 2016 46.44 47.02 46.30 46.72 1,728,992 -0.62(-1.31%)
Oct 14, 2016 47.27 47.55 46.98 47.34 1,280,018 +0.44(+0.94%)
Oct 13, 2016 47.10 47.26 46.81 46.89 1,149,877 -0.44(-0.94%)
Oct 12, 2016 47.10 47.43 46.89 47.34 753,262 +0.30(+0.63%)
Oct 11, 2016 47.71 47.76 46.88 47.04 1,044,005 -0.65(-1.37%)
Oct 10, 2016 47.30 47.82 47.22 47.70 794,458 +0.66(+1.41%)
Oct 07, 2016 47.42 47.44 46.89 47.03 1,289,335 -0.24(-0.51%)
Oct 06, 2016 46.97 47.49 46.60 47.27 997,287 +0.32(+0.69%)
Oct 05, 2016 47.54 47.54 46.71 46.95 1,998,722 -0.40(-0.84%)
Oct 04, 2016 48.07 48.23 47.00 47.34 1,557,908 -0.41(-0.85%)
Oct 03, 2016 47.86 47.95 47.49 47.75 1,528,871 -0.28(-0.58%)
Sep 30, 2016 46.89 48.16 46.81 48.03 3,058,886 +1.29(+2.76%)
Sep 29, 2016 46.50 46.86 46.06 46.74 1,479,779 +0.24(+0.52%)
Sep 28, 2016 46.38 46.60 45.87 46.50 2,155,075 +0.10(+0.22%)
Sep 27, 2016 46.86 46.95 46.12 46.40 1,169,272 -0.30(-0.65%)
Sep 26, 2016 46.22 46.75 45.99 46.70 1,990,008 +0.49(+1.06%)
Sep 23, 2016 45.31 46.42 44.81 46.21 1,116,543 +0.65(+1.44%)
Sep 22, 2016 45.31 45.80 45.31 45.56 1,033,632 +0.39(+0.86%)
Sep 21, 2016 44.65 45.23 44.38 45.17 1,059,905 +0.64(+1.43%)
Sep 20, 2016 45.35 45.35 44.31 44.53 1,066,336 +0.53(+1.22%)
Sep 19, 2016 44.60 44.70 43.83 44.00 1,262,242 -0.31(-0.71%)
Sep 16, 2016 44.48 44.53 43.82 44.31 2,047,360 -0.30(-0.66%)
Sep 15, 2016 44.53 44.80 44.38 44.61 1,133,261 +0.12(+0.27%)
Sep 14, 2016 44.49 44.64 44.11 44.49 1,151,528 +0.08(+0.19%)
Sep 13, 2016 44.56 44.56 43.98 44.40 921,787 -0.24(-0.54%)
Sep 12, 2016 44.10 44.92 43.86 44.64 1,121,781 +0.51(+1.15%)
Sep 09, 2016 44.74 44.85 44.13 44.14 914,559 -0.73(-1.62%)
Sep 08, 2016 45.63 45.63 44.84 44.86 748,971 -0.79(-1.74%)
Sep 07, 2016 45.32 45.66 45.18 45.66 763,434 +0.28(+0.61%)
Sep 06, 2016 45.45 45.77 45.25 45.38 601,201 -0.13(-0.28%)
Sep 02, 2016 45.05 45.51 45.51 45.51 1,203,010 +0.70(+1.56%)
Sep 01, 2016 45.22 45.30 44.77 44.81 1,090,437 -0.33(-0.74%)
Aug 31, 2016 45.28 45.42 44.88 45.14 590,601 -0.10(-0.22%)
Aug 30, 2016 45.56 45.73 45.05 45.24 735,011 -0.50(-1.09%)
Aug 29, 2016 45.41 45.97 45.34 45.74 1,624,607 +0.54(+1.20%)
Aug 26, 2016 45.42 45.53 44.73 45.20 1,491,251 -0.23(-0.51%)
Aug 25, 2016 44.86 45.71 44.80 45.43 2,472,488 +0.45(+1.00%)
Aug 24, 2016 45.17 45.21 44.53 44.98 1,272,709 -0.16(-0.35%)
Aug 23, 2016 44.83 45.26 44.64 45.13 2,032,941 +0.39(+0.87%)
Aug 22, 2016 43.91 44.98 43.85 44.74 1,674,071 +0.82(+1.87%)
Aug 19, 2016 44.06 44.06 43.58 43.92 1,564,980 -0.18(-0.42%)
Aug 18, 2016 43.25 44.12 43.07 44.11 2,058,041 +0.95(+2.20%)
Aug 17, 2016 43.52 43.61 42.68 43.16 1,767,446 -0.27(-0.63%)
Aug 16, 2016 43.68 43.99 43.21 43.43 1,913,698 -0.27(-0.63%)
Aug 15, 2016 43.24 43.71 42.98 43.71 1,304,389 +0.37(+0.85%)
Aug 12, 2016 43.11 43.51 43.03 43.34 1,426,336 +0.11(+0.25%)
Aug 11, 2016 42.59 43.33 42.59 43.23 1,785,629 +0.71(+1.68%)
Aug 10, 2016 42.55 42.89 42.31 42.52 1,850,604 -0.16(-0.37%)
Aug 09, 2016 42.47 43.02 42.36 42.67 1,916,145 +0.11(+0.26%)
Aug 08, 2016 41.91 42.63 41.69 42.56 2,297,842 +0.58(+1.38%)
Aug 05, 2016 41.37 42.06 41.08 41.99 1,726,498 +0.82(+2.00%)
Aug 04, 2016 40.34 41.23 40.30 41.16 1,928,825 +0.73(+1.81%)
Aug 03, 2016 40.42 40.61 40.14 40.43 1,510,017 -0.04(-0.09%)
Aug 02, 2016 41.19 41.19 40.42 40.46 1,119,606 -0.82(-1.98%)
Aug 01, 2016 41.58 41.75 41.17 41.28 812,281 -0.24(-0.57%)
Jul 29, 2016 41.83 41.99 41.06 41.52 1,802,331 -0.41(-0.98%)
Jul 28, 2016 41.74 42.21 41.47 41.93 1,922,705 -0.47(-1.10%)
Jul 27, 2016 42.53 42.79 41.97 42.40 2,485,907 +0.00(+0.00%)
Jul 26, 2016 43.49 43.49 42.18 42.40 2,809,201 -1.46(-3.32%)
Jul 25, 2016 43.67 43.91 43.46 43.85 1,709,396 +0.20(+0.46%)
Jul 22, 2016 42.96 43.94 42.71 43.65 1,196,434 +0.82(+1.93%)
Jul 21, 2016 41.69 43.47 41.01 42.83 4,730,517 -0.30(-0.70%)
Jul 20, 2016 42.65 43.69 42.26 43.13 3,135,609 +0.49(+1.14%)
Jul 19, 2016 42.91 43.42 42.30 42.65 1,981,140 -0.09(-0.21%)
Jul 18, 2016 42.72 43.06 42.67 42.74 1,269,136 +0.04(+0.09%)
Jul 15, 2016 42.82 43.31 42.49 42.70 1,439,550 -0.13(-0.30%)
Jul 14, 2016 42.21 42.87 41.99 42.83 1,627,768 +1.01(+2.41%)
Jul 13, 2016 42.43 42.66 41.82 41.82 1,431,070 -0.59(-1.38%)
Jul 12, 2016 42.15 42.50 42.04 42.41 1,088,967 +0.37(+0.87%)
Jul 11, 2016 40.87 42.13 40.87 42.04 1,325,243 +1.22(+2.99%)
Jul 08, 2016 41.19 40.88 40.79 40.82 996,798 -0.05(-0.13%)
Jul 07, 2016 40.79 41.15 40.71 40.88 1,287,216 +0.44(+1.09%)
Jul 05, 2016 38.81 40.76 38.56 40.44 1,349,936 -0.10(-0.25%)
Jul 01, 2016 39.92 40.54 40.54 40.54 1,459,982 +0.57(+1.42%)
Jun 30, 2016 40.17 40.27 39.21 39.97 2,071,754 -0.63(-1.56%)
Jun 29, 2016 39.98 40.62 39.68 40.60 1,181,699 +1.01(+2.55%)
Jun 28, 2016 38.94 39.67 38.69 39.59 1,679,069 +0.81(+2.08%)
Jun 27, 2016 38.53 38.84 37.83 38.79 2,799,061 +0.01(+0.02%)
Jun 24, 2016 38.65 39.69 38.49 38.78 1,895,456 -1.11(-2.78%)
Jun 23, 2016 39.34 40.02 39.08 39.89 2,121,838 +0.81(+2.06%)
Jun 22, 2016 39.81 39.81 39.00 39.08 3,175,662 -0.72(-1.82%)
Jun 21, 2016 40.98 41.01 39.79 39.80 2,474,688 -1.14(-2.78%)
Jun 20, 2016 41.62 41.85 40.86 40.94 1,641,650 -0.27(-0.67%)
Jun 17, 2016 41.48 42.00 40.93 41.22 2,253,158 -0.62(-1.49%)
Jun 16, 2016 41.26 42.05 40.85 41.84 1,451,540 +0.49(+1.20%)
Jun 15, 2016 41.63 41.97 41.28 41.34 928,065 -0.22(-0.53%)
Jun 14, 2016 41.31 41.62 41.06 41.56 765,549 +0.16(+0.38%)
Jun 13, 2016 41.32 41.70 41.18 41.41 850,057 +0.01(+0.02%)
Jun 10, 2016 41.35 41.90 40.93 41.40 988,389 -0.18(-0.44%)
Jun 09, 2016 41.53 41.62 41.01 41.58 1,265,680 +0.05(+0.11%)
Jun 08, 2016 41.51 41.77 41.24 41.54 968,219 -0.05(-0.11%)
Jun 07, 2016 41.63 41.86 41.44 41.58 1,079,701 +0.01(+0.02%)
Jun 06, 2016 40.57 41.91 40.52 41.57 2,328,347 +1.17(+2.90%)
Jun 03, 2016 40.02 40.61 39.87 40.40 1,711,383 +0.29(+0.73%)
Jun 02, 2016 39.51 40.29 39.50 40.11 2,144,775 +0.60(+1.51%)
Jun 01, 2016 39.49 39.77 39.20 39.51 1,338,044 -0.16(-0.39%)
May 31, 2016 39.87 40.11 39.40 39.67 1,518,087 -0.33(-0.82%)
May 27, 2016 39.62 40.00 40.00 40.00 944,110 +0.31(+0.78%)
May 26, 2016 40.02 40.35 39.50 39.69 1,010,964 -0.40(-1.01%)
May 25, 2016 40.18 40.37 39.78 40.09 1,375,295 -0.05(-0.14%)
May 24, 2016 39.80 40.31 39.72 40.14 1,516,732 +0.47(+1.19%)
May 23, 2016 39.43 39.85 39.30 39.67 1,760,215 +0.01(+0.02%)
May 20, 2016 39.81 40.45 39.42 39.66 2,404,310 -0.15(-0.39%)
May 19, 2016 39.46 39.89 39.28 39.82 1,582,048 +0.24(+0.60%)
May 18, 2016 40.57 40.76 39.36 39.58 2,514,983 -1.25(-3.05%)
May 17, 2016 40.61 40.95 40.36 40.83 1,476,547 +0.22(+0.54%)
May 16, 2016 40.90 41.00 40.44 40.61 1,529,562 -0.19(-0.47%)
May 13, 2016 41.12 41.35 40.38 40.80 1,550,336 -0.46(-1.12%)
May 12, 2016 41.64 41.95 40.84 41.26 1,570,759 -0.17(-0.42%)
May 11, 2016 42.94 43.09 41.41 41.44 1,538,524 -1.69(-3.92%)
May 10, 2016 42.52 43.25 42.37 43.13 1,295,145 +0.63(+1.48%)
May 09, 2016 42.58 43.05 42.35 42.50 1,770,482 +0.55(+1.30%)
May 06, 2016 41.52 41.97 40.86 41.95 1,381,857 +0.29(+0.70%)
May 05, 2016 42.77 42.77 41.64 41.66 1,653,133 -1.04(-2.43%)
May 04, 2016 41.98 42.86 41.90 42.70 1,803,567 +0.62(+1.47%)
May 03, 2016 42.19 42.43 41.74 42.08 1,919,178 -0.41(-0.96%)
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.