Skip to main content

Restaurant Brands International (NY: QSR )

69.40 +1.42 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 51.69 51.69 49.30 50.13 4,923,799 -1.42(-2.75%)
Nov 29, 2017 52.74 52.81 50.81 51.55 2,980,033 -1.22(-2.32%)
Nov 28, 2017 52.74 53.21 52.60 52.77 1,145,740 +0.07(+0.14%)
Nov 27, 2017 52.93 52.93 52.60 52.70 1,600,774 -0.14(-0.26%)
Nov 24, 2017 52.53 53.19 52.53 52.84 565,731 +0.17(+0.32%)
Nov 22, 2017 52.73 52.86 52.34 52.67 1,365,888 -0.01(-0.02%)
Nov 21, 2017 52.46 53.01 52.46 52.68 832,640 +0.20(+0.38%)
Nov 20, 2017 52.17 52.71 51.85 52.48 1,173,737 +0.55(+1.06%)
Nov 17, 2017 51.86 52.23 51.76 51.93 1,596,998 -0.19(-0.37%)
Nov 16, 2017 51.09 52.37 50.89 52.12 3,757,448 +1.41(+2.78%)
Nov 15, 2017 51.72 51.80 50.69 50.71 1,872,681 -1.12(-2.16%)
Nov 14, 2017 52.25 52.25 51.61 51.83 1,889,869 -0.33(-0.63%)
Nov 13, 2017 51.98 52.23 51.53 52.16 2,244,654 +0.08(+0.15%)
Nov 10, 2017 51.98 52.11 51.31 52.08 1,646,194 +0.14(+0.28%)
Nov 09, 2017 52.11 52.27 51.58 51.93 3,080,753 -0.46(-0.87%)
Nov 08, 2017 52.61 52.81 52.32 52.39 1,263,759 -0.02(-0.03%)
Nov 07, 2017 52.63 52.83 52.01 52.41 1,111,440 -0.30(-0.56%)
Nov 06, 2017 52.64 52.87 52.42 52.70 1,590,827 +0.19(+0.37%)
Nov 03, 2017 52.45 52.88 52.29 52.51 1,083,073 +0.12(+0.23%)
Nov 02, 2017 51.73 52.67 51.65 52.39 1,607,798 +0.68(+1.31%)
Nov 01, 2017 52.04 52.69 51.68 51.71 1,396,746 +0.06(+0.11%)
Oct 31, 2017 51.61 52.03 51.36 51.65 2,309,669 -0.01(-0.02%)
Oct 30, 2017 51.95 52.05 51.29 51.66 3,857,371 -0.44(-0.84%)
Oct 27, 2017 52.81 52.91 51.73 52.10 2,492,432 -0.18(-0.35%)
Oct 26, 2017 55.00 55.09 52.26 52.29 2,991,124 -1.61(-2.98%)
Oct 25, 2017 53.38 53.98 52.91 53.89 1,615,740 +0.26(+0.49%)
Oct 24, 2017 53.53 53.90 53.41 53.63 999,190 +0.33(+0.62%)
Oct 23, 2017 54.05 54.10 53.05 53.30 1,753,540 -0.62(-1.16%)
Oct 20, 2017 54.15 54.32 53.82 53.92 1,035,328 -0.14(-0.25%)
Oct 19, 2017 53.93 54.17 53.64 54.06 880,957 +0.07(+0.13%)
Oct 18, 2017 53.76 54.30 53.62 53.99 1,314,643 +0.22(+0.42%)
Oct 17, 2017 53.40 54.03 53.40 53.76 1,759,795 +0.26(+0.48%)
Oct 16, 2017 53.45 54.70 53.12 53.51 2,209,699 +0.51(+0.97%)
Oct 13, 2017 52.81 53.08 52.70 53.00 1,256,479 +0.26(+0.49%)
Oct 12, 2017 52.58 53.21 52.44 52.74 1,065,901 +0.18(+0.33%)
Oct 11, 2017 52.16 52.74 52.02 52.57 1,562,703 +0.45(+0.86%)
Oct 10, 2017 52.24 52.44 51.80 52.12 1,265,336 +0.26(+0.49%)
Oct 09, 2017 52.38 52.38 51.77 51.86 829,960 -0.51(-0.98%)
Oct 06, 2017 51.49 52.63 51.41 52.37 1,098,687 +0.91(+1.77%)
Oct 05, 2017 51.10 51.55 50.84 51.46 1,275,183 +0.29(+0.56%)
Oct 04, 2017 51.33 51.45 51.11 51.17 893,910 -0.04(-0.08%)
Oct 03, 2017 51.47 51.93 51.16 51.21 1,266,643 -0.18(-0.36%)
Oct 02, 2017 51.04 51.53 51.01 51.40 1,056,327 +0.31(+0.61%)
Sep 29, 2017 51.18 51.20 50.75 51.09 1,299,683 +0.00(+0.00%)
Sep 28, 2017 50.64 51.33 50.64 51.09 885,210 +0.01(+0.02%)
Sep 27, 2017 51.18 51.32 50.73 51.08 1,361,354 +0.01(+0.02%)
Sep 26, 2017 51.23 51.37 50.46 51.07 839,523 -0.06(-0.11%)
Sep 25, 2017 51.77 51.77 51.00 51.13 935,988 -0.70(-1.34%)
Sep 22, 2017 51.77 51.81 51.20 51.82 1,390,034 -0.18(-0.35%)
Sep 21, 2017 52.41 52.53 51.94 52.01 1,340,762 -0.44(-0.84%)
Sep 20, 2017 51.77 52.72 51.77 52.45 1,736,270 +0.58(+1.11%)
Sep 19, 2017 51.75 52.14 51.49 51.87 1,451,766 +0.33(+0.64%)
Sep 18, 2017 50.47 51.58 50.37 51.54 1,842,639 +1.14(+2.27%)
Sep 15, 2017 50.51 50.58 49.74 50.40 2,059,066 -0.12(-0.24%)
Sep 14, 2017 50.54 50.61 50.13 50.52 1,184,139 -0.02(-0.05%)
Sep 13, 2017 50.40 50.73 50.32 50.54 925,335 +0.05(+0.09%)
Sep 12, 2017 51.54 51.55 50.37 50.49 1,715,174 -1.20(-2.33%)
Sep 11, 2017 50.55 51.79 50.22 51.70 2,421,434 +1.40(+2.77%)
Sep 08, 2017 50.22 50.92 50.02 50.30 2,317,286 +0.02(+0.05%)
Sep 07, 2017 49.31 51.30 48.76 50.28 2,665,745 +2.04(+4.23%)
Sep 06, 2017 48.37 48.49 47.98 48.24 1,032,355 -0.14(-0.30%)
Sep 05, 2017 48.58 48.73 47.86 48.38 3,026,343 -0.47(-0.96%)
Sep 01, 2017 48.88 49.08 48.67 48.85 1,264,879 +0.20(+0.41%)
Aug 31, 2017 48.49 48.80 48.05 48.65 845,072 +0.46(+0.96%)
Aug 30, 2017 48.50 48.59 48.09 48.19 813,338 -0.22(-0.46%)
Aug 29, 2017 48.72 48.78 48.17 48.41 924,833 -0.49(-0.99%)
Aug 28, 2017 49.00 49.07 48.68 48.90 791,144 -0.02(-0.05%)
Aug 25, 2017 49.17 49.18 48.60 48.92 857,080 -0.17(-0.34%)
Aug 24, 2017 49.40 49.53 49.02 49.09 769,493 -0.14(-0.29%)
Aug 23, 2017 49.23 49.79 49.06 49.23 1,773,879 -0.29(-0.58%)
Aug 22, 2017 49.26 49.95 49.00 49.52 1,486,844 +1.16(+2.41%)
Aug 21, 2017 48.40 48.53 48.03 48.36 776,778 +0.07(+0.15%)
Aug 18, 2017 47.80 48.71 47.58 48.29 2,107,265 +0.59(+1.24%)
Aug 17, 2017 48.06 48.23 47.70 47.70 903,428 -0.42(-0.88%)
Aug 16, 2017 47.84 48.53 47.66 48.12 954,552 +0.46(+0.97%)
Aug 15, 2017 47.86 47.91 47.48 47.66 922,522 -0.21(-0.43%)
Aug 14, 2017 47.74 48.30 47.66 47.86 820,978 +0.31(+0.65%)
Aug 11, 2017 47.49 47.93 47.37 47.55 918,812 -0.04(-0.08%)
Aug 10, 2017 48.33 48.41 47.58 47.59 1,264,761 -0.80(-1.65%)
Aug 09, 2017 48.33 48.65 48.15 48.39 860,369 -0.39(-0.80%)
Aug 08, 2017 49.37 49.56 48.62 48.78 1,525,807 -0.77(-1.56%)
Aug 07, 2017 49.66 50.00 49.17 49.55 2,719,015 +0.04(+0.08%)
Aug 04, 2017 48.82 49.86 48.56 49.51 2,104,579 +1.13(+2.34%)
Aug 03, 2017 48.15 48.99 47.98 48.38 1,942,078 +0.80(+1.68%)
Aug 02, 2017 46.29 48.45 46.20 47.58 3,415,674 +0.35(+0.74%)
Aug 01, 2017 47.46 47.79 46.93 47.23 2,527,686 -0.26(-0.55%)
Jul 31, 2017 48.21 48.29 47.39 47.50 1,470,790 -0.56(-1.16%)
Jul 28, 2017 48.35 48.66 47.95 48.05 1,224,528 -0.71(-1.45%)
Jul 27, 2017 49.10 49.23 47.93 48.76 1,441,920 -0.26(-0.52%)
Jul 26, 2017 49.35 49.55 48.93 49.02 778,242 -0.22(-0.45%)
Jul 25, 2017 48.50 49.28 48.37 49.24 1,513,704 +0.83(+1.71%)
Jul 24, 2017 48.74 49.02 48.31 48.41 1,171,092 -0.53(-1.09%)
Jul 21, 2017 48.84 48.94 48.50 48.95 1,453,060 -0.11(-0.23%)
Jul 20, 2017 49.10 49.27 48.95 49.06 1,318,775 +0.00(+0.00%)
Jul 19, 2017 48.69 49.15 48.54 49.06 1,279,106 +0.51(+1.05%)
Jul 18, 2017 48.33 48.57 47.84 48.55 1,297,203 +0.21(+0.43%)
Jul 17, 2017 49.08 49.08 48.33 48.34 1,167,887 -0.72(-1.46%)
Jul 14, 2017 49.11 49.33 48.82 49.06 1,031,212 +0.02(+0.03%)
Jul 13, 2017 48.90 49.09 48.42 49.04 2,321,285 +0.35(+0.72%)
Jul 12, 2017 48.62 48.95 48.26 48.69 4,516,745 -0.81(-1.63%)
Jul 11, 2017 49.16 49.76 49.16 49.50 1,046,752 +0.08(+0.16%)
Jul 10, 2017 49.10 49.56 48.80 49.42 607,355 +0.48(+0.98%)
Jul 07, 2017 49.00 49.15 48.64 48.94 1,680,255 +0.10(+0.20%)
Jul 06, 2017 49.04 49.19 48.59 48.84 1,589,765 -0.66(-1.34%)
Jul 05, 2017 49.28 49.78 48.80 49.51 1,669,609 -0.44(-0.88%)
Jul 03, 2017 49.92 50.09 49.52 49.94 1,417,606 +0.09(+0.18%)
Jun 30, 2017 49.54 50.18 49.36 49.86 903,632 +0.56(+1.13%)
Jun 29, 2017 49.53 49.55 48.74 49.30 1,272,098 -0.52(-1.04%)
Jun 28, 2017 49.63 49.92 49.15 49.82 1,140,665 +0.58(+1.18%)
Jun 27, 2017 49.73 49.73 49.08 49.23 1,012,396 -0.54(-1.09%)
Jun 26, 2017 49.76 50.14 49.35 49.78 906,268 +0.23(+0.47%)
Jun 23, 2017 49.09 49.99 49.09 49.55 1,028,164 +0.18(+0.36%)
Jun 22, 2017 49.40 49.57 49.22 49.37 1,101,022 +0.06(+0.13%)
Jun 21, 2017 49.00 49.66 48.89 49.31 1,674,792 +0.13(+0.26%)
Jun 20, 2017 49.07 49.58 48.76 49.18 2,348,744 -0.17(-0.34%)
Jun 19, 2017 48.69 49.89 48.65 49.35 3,039,843 +0.84(+1.73%)
Jun 16, 2017 47.62 48.83 47.31 48.51 2,300,420 +1.04(+2.18%)
Jun 15, 2017 46.91 47.69 46.29 47.47 2,261,795 +0.26(+0.54%)
Jun 14, 2017 46.99 47.50 46.40 47.22 3,030,893 +1.44(+3.15%)
Jun 13, 2017 45.63 46.24 45.47 45.77 1,558,971 +0.31(+0.68%)
Jun 12, 2017 45.50 45.76 44.76 45.46 1,716,314 -0.32(-0.70%)
Jun 09, 2017 46.66 47.02 45.34 45.78 1,711,865 -0.84(-1.81%)
Jun 08, 2017 47.63 47.63 46.28 46.63 2,156,019 -0.98(-2.06%)
Jun 07, 2017 47.78 47.88 47.29 47.61 1,228,875 -0.22(-0.45%)
Jun 06, 2017 47.82 47.93 47.44 47.82 904,258 -0.19(-0.40%)
Jun 05, 2017 48.31 48.39 47.66 48.01 1,443,963 -0.51(-1.05%)
Jun 02, 2017 49.00 49.12 48.32 48.53 1,477,100 -0.33(-0.67%)
Jun 01, 2017 49.00 49.08 47.59 48.85 2,899,734 -0.31(-0.63%)
May 31, 2017 49.73 49.73 48.76 49.16 834,094 -0.45(-0.90%)
May 30, 2017 48.97 49.78 48.97 49.61 1,141,476 +0.65(+1.32%)
May 26, 2017 48.63 49.17 48.60 48.96 910,566 +0.37(+0.77%)
May 25, 2017 48.55 48.64 48.23 48.59 658,230 +0.33(+0.69%)
May 24, 2017 47.57 48.33 47.50 48.25 737,564 +0.72(+1.51%)
May 23, 2017 48.05 48.09 47.42 47.54 742,270 -0.29(-0.62%)
May 22, 2017 48.13 48.32 47.70 47.83 616,040 -0.27(-0.56%)
May 19, 2017 47.31 48.36 47.14 48.10 1,111,870 +0.96(+2.05%)
May 18, 2017 47.00 47.34 46.65 47.14 1,005,261 +0.11(+0.24%)
May 17, 2017 47.07 47.41 46.90 47.03 955,911 -0.53(-1.11%)
May 16, 2017 47.48 47.92 47.46 47.55 886,596 +0.04(+0.08%)
May 15, 2017 47.38 47.81 47.31 47.51 576,668 +0.41(+0.88%)
May 12, 2017 47.19 47.31 46.86 47.10 647,616 -0.18(-0.37%)
May 11, 2017 47.28 47.69 47.17 47.27 678,215 -0.33(-0.70%)
May 10, 2017 46.93 47.63 46.80 47.61 929,591 +0.57(+1.22%)
May 09, 2017 46.65 47.17 46.60 47.04 1,406,963 +0.53(+1.15%)
May 08, 2017 46.82 46.95 46.42 46.50 993,943 -0.27(-0.58%)
May 05, 2017 45.49 46.80 45.40 46.77 1,790,049 +1.54(+3.41%)
May 04, 2017 45.07 45.32 44.89 45.23 630,024 +0.08(+0.18%)
May 03, 2017 44.91 45.30 44.91 45.15 1,082,735 +0.17(+0.37%)
May 02, 2017 44.97 45.22 44.56 44.99 1,296,365 +0.37(+0.84%)
May 01, 2017 44.86 44.87 44.38 44.61 888,357 -0.02(-0.05%)
Apr 28, 2017 44.86 45.18 44.49 44.64 1,508,642 -0.48(-1.06%)
Apr 27, 2017 45.16 45.38 44.60 45.11 1,951,076 +0.09(+0.19%)
Apr 26, 2017 44.52 45.30 42.91 45.03 4,253,739 -1.44(-3.10%)
Apr 25, 2017 45.89 46.58 45.82 46.46 2,104,772 +0.68(+1.48%)
Apr 24, 2017 45.54 45.88 45.30 45.79 1,003,349 +0.81(+1.80%)
Apr 21, 2017 44.97 45.21 44.83 44.98 1,113,816 -0.07(-0.16%)
Apr 20, 2017 44.93 45.18 44.87 45.05 736,374 +0.37(+0.84%)
Apr 19, 2017 44.99 45.14 44.56 44.68 897,754 -0.35(-0.78%)
Apr 18, 2017 45.02 45.10 44.65 45.03 766,807 +0.02(+0.05%)
Apr 17, 2017 44.84 45.18 44.69 45.00 582,809 +0.43(+0.96%)
Apr 13, 2017 44.70 44.99 44.45 44.57 714,760 -0.24(-0.53%)
Apr 12, 2017 44.79 44.95 44.54 44.81 717,778 -0.02(-0.05%)
Apr 11, 2017 44.13 44.89 43.98 44.83 1,423,056 +0.18(+0.41%)
Apr 10, 2017 44.58 44.79 44.50 44.65 1,006,533 +0.11(+0.25%)
Apr 07, 2017 44.50 44.72 44.36 44.54 572,481 +0.02(+0.04%)
Apr 06, 2017 44.65 44.75 44.29 44.52 1,006,634 -0.02(-0.05%)
Apr 05, 2017 44.33 45.01 44.25 44.55 957,764 +0.24(+0.54%)
Apr 04, 2017 43.95 44.56 43.95 44.31 917,965 -0.04(-0.09%)
Apr 03, 2017 44.24 44.55 43.78 44.35 654,031 +0.06(+0.13%)
Mar 31, 2017 44.56 44.60 44.23 44.29 668,132 -0.17(-0.39%)
Mar 30, 2017 44.50 44.72 44.34 44.47 604,751 -0.16(-0.36%)
Mar 29, 2017 43.73 44.90 43.68 44.63 1,802,895 +0.64(+1.46%)
Mar 28, 2017 43.81 44.22 43.48 43.98 1,064,587 +0.32(+0.73%)
Mar 27, 2017 43.36 43.99 43.09 43.67 1,153,907 +0.29(+0.68%)
Mar 24, 2017 43.25 43.63 43.17 43.37 871,263 +0.09(+0.20%)
Mar 23, 2017 42.92 43.56 42.84 43.29 563,900 +0.33(+0.76%)
Mar 22, 2017 42.80 42.98 42.55 42.96 1,594,065 -0.04(-0.09%)
Mar 21, 2017 43.42 43.46 42.74 43.00 862,523 -0.22(-0.51%)
Mar 20, 2017 43.37 43.40 42.92 43.22 627,669 -0.05(-0.11%)
Mar 17, 2017 43.22 43.47 43.07 43.27 1,177,772 +0.12(+0.28%)
Mar 16, 2017 43.52 43.68 43.01 43.15 1,076,672 -0.45(-1.02%)
Mar 15, 2017 43.08 43.70 43.00 43.60 915,896 +0.68(+1.57%)
Mar 14, 2017 43.33 43.38 42.62 42.92 1,206,225 -0.60(-1.37%)
Mar 13, 2017 42.98 43.68 42.67 43.52 1,356,822 +0.12(+0.27%)
Mar 10, 2017 43.29 43.53 43.10 43.40 819,202 +0.37(+0.87%)
Mar 09, 2017 43.19 43.21 42.65 43.02 1,335,104 -0.12(-0.28%)
Mar 08, 2017 43.26 43.60 43.02 43.14 409,715 -0.15(-0.35%)
Mar 07, 2017 43.11 43.44 42.98 43.29 610,799 -0.06(-0.13%)
Mar 06, 2017 43.21 43.49 42.94 43.35 599,691 -0.12(-0.27%)
Mar 03, 2017 43.35 43.56 43.05 43.47 564,097 +0.00(+0.00%)
Mar 02, 2017 43.43 43.72 43.24 43.47 838,088 -0.17(-0.40%)
Mar 01, 2017 43.62 43.91 43.34 43.64 1,686,013 +0.32(+0.73%)
Feb 28, 2017 43.43 44.27 43.25 43.33 1,376,871 -0.46(-1.05%)
Feb 27, 2017 44.02 44.05 43.33 43.78 2,145,201 -0.15(-0.34%)
Feb 24, 2017 43.94 44.05 43.48 43.94 1,824,298 -0.06(-0.14%)
Feb 23, 2017 44.66 44.67 43.78 44.00 1,266,554 -0.36(-0.82%)
Feb 22, 2017 45.44 45.53 44.24 44.36 1,673,470 -1.26(-2.76%)
Feb 21, 2017 44.01 45.92 44.01 45.62 2,379,234 +2.93(+6.86%)
Feb 17, 2017 42.69 42.69 42.69 0 +0.04(+0.09%)
Feb 16, 2017 43.54 43.74 42.35 42.65 1,316,252 -0.89(-2.04%)
Feb 15, 2017 43.17 43.59 43.10 43.54 1,858,211 +0.35(+0.81%)
Feb 14, 2017 42.80 43.52 42.11 43.19 2,375,215 +0.58(+1.36%)
Feb 13, 2017 41.69 43.01 41.02 42.61 3,504,571 +1.88(+4.63%)
Feb 10, 2017 40.55 40.85 40.43 40.73 1,213,128 +0.44(+1.10%)
Feb 09, 2017 40.11 40.49 40.08 40.28 748,232 +0.17(+0.43%)
Feb 08, 2017 39.86 40.21 39.29 40.11 2,449,060 +0.36(+0.92%)
Feb 07, 2017 39.19 39.97 39.02 39.74 1,318,174 +0.83(+2.14%)
Feb 06, 2017 39.31 39.38 38.84 38.91 646,309 -0.44(-1.11%)
Feb 03, 2017 39.10 39.60 38.98 39.35 496,758 +0.25(+0.63%)
Feb 02, 2017 38.68 39.41 38.68 39.10 341,276 +0.35(+0.90%)
Feb 01, 2017 38.96 38.96 38.34 38.76 667,910 -0.12(-0.31%)
Jan 31, 2017 38.89 39.15 38.41 38.87 827,712 -0.21(-0.53%)
Jan 30, 2017 39.59 39.60 38.79 39.08 765,126 -0.54(-1.36%)
Jan 27, 2017 39.03 39.63 38.99 39.62 856,337 +0.53(+1.36%)
Jan 26, 2017 39.21 39.35 38.87 39.09 309,109 -0.12(-0.30%)
Jan 25, 2017 38.91 39.28 38.68 39.21 518,898 +0.38(+0.98%)
Jan 24, 2017 38.56 38.93 38.56 38.83 550,905 +0.49(+1.28%)
Jan 23, 2017 38.49 38.50 37.82 38.34 510,345 -0.17(-0.43%)
Jan 20, 2017 38.43 38.63 38.25 38.50 470,954 +0.07(+0.19%)
Jan 19, 2017 38.76 38.84 38.24 38.43 544,694 -0.41(-1.06%)
Jan 18, 2017 38.98 39.03 38.70 38.84 405,200 -0.17(-0.43%)
Jan 17, 2017 39.47 39.64 38.85 39.01 542,794 -0.41(-1.04%)
Jan 13, 2017 39.42 39.42 39.42 0 +0.44(+1.12%)
Jan 12, 2017 39.17 39.71 38.76 38.98 943,161 -0.67(-1.70%)
Jan 11, 2017 39.50 39.71 39.10 39.66 670,839 +0.35(+0.89%)
Jan 10, 2017 38.97 39.61 38.87 39.31 1,078,507 +0.14(+0.36%)
Jan 09, 2017 39.17 39.42 39.02 39.17 754,107 -0.02(-0.04%)
Jan 06, 2017 38.83 39.35 38.46 39.18 1,282,444 +0.93(+2.42%)
Jan 05, 2017 38.03 38.54 37.70 38.26 879,071 +0.28(+0.73%)
Jan 04, 2017 37.46 38.09 37.31 37.98 743,477 +0.75(+2.02%)
Jan 03, 2017 38.18 38.18 37.13 37.23 622,706 -0.52(-1.38%)
Dec 30, 2016 37.75 37.75 37.75 0 -0.21(-0.54%)
Dec 29, 2016 37.73 38.00 37.70 37.95 312,279 +0.29(+0.78%)
Dec 28, 2016 37.83 37.92 37.50 37.66 376,278 -0.25(-0.65%)
Dec 27, 2016 37.71 38.00 37.71 37.91 161,858 +0.13(+0.36%)
Dec 23, 2016 37.77 37.77 37.77 0 -0.16(-0.42%)
Dec 22, 2016 37.92 38.09 37.70 37.93 354,495 -0.22(-0.58%)
Dec 21, 2016 38.09 38.28 37.88 38.15 546,775 +0.06(+0.15%)
Dec 20, 2016 38.05 38.30 37.98 38.10 579,087 +0.07(+0.19%)
Dec 19, 2016 38.41 38.56 37.85 38.03 460,802 -0.40(-1.03%)
Dec 16, 2016 38.07 38.62 38.07 38.42 519,184 +0.24(+0.62%)
Dec 15, 2016 38.05 38.49 37.97 38.18 582,049 -0.01(-0.02%)
Dec 14, 2016 38.92 39.02 38.06 38.19 768,990 -0.80(-2.05%)
Dec 13, 2016 39.25 39.76 38.95 38.99 743,760 -0.13(-0.32%)
Dec 12, 2016 39.37 39.43 38.92 39.12 775,541 -0.21(-0.54%)
Dec 09, 2016 39.17 39.71 39.06 39.33 1,222,299 +0.24(+0.61%)
Dec 08, 2016 38.91 39.20 38.66 39.10 578,852 +0.07(+0.18%)
Dec 07, 2016 38.21 39.07 38.03 39.02 973,569 +0.87(+2.28%)
Dec 06, 2016 38.25 38.25 37.73 38.15 537,643 +0.06(+0.17%)
Dec 05, 2016 37.77 38.25 37.62 38.09 748,956 +0.43(+1.15%)
Dec 02, 2016 37.34 37.79 37.06 37.66 845,305 +0.43(+1.17%)
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.