Skip to main content

Restaurant Brands International (NY: QSR )

68.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 55.35 55.46 55.08 55.14 556,795 -0.55(-0.98%)
Nov 27, 2019 54.82 55.79 54.69 55.69 1,697,880 +0.94(+1.72%)
Nov 26, 2019 54.80 54.97 54.43 54.75 3,619,933 +0.03(+0.06%)
Nov 25, 2019 54.43 55.21 54.43 54.71 2,484,426 +0.28(+0.51%)
Nov 22, 2019 55.08 55.08 54.42 54.43 2,483,798 -0.56(-1.02%)
Nov 21, 2019 55.65 55.69 54.85 55.00 2,376,253 -0.45(-0.82%)
Nov 20, 2019 55.28 55.59 54.74 55.45 3,327,431 +0.17(+0.30%)
Nov 19, 2019 55.46 55.73 55.25 55.28 1,884,998 -0.22(-0.39%)
Nov 18, 2019 55.90 56.32 55.47 55.50 2,976,221 -0.35(-0.63%)
Nov 15, 2019 56.85 56.85 55.47 55.85 3,002,386 -0.68(-1.20%)
Nov 14, 2019 56.96 57.47 56.10 56.53 1,664,779 -0.41(-0.72%)
Nov 13, 2019 56.45 57.25 56.45 56.95 1,793,093 +0.52(+0.92%)
Nov 12, 2019 56.91 57.44 56.06 56.43 1,535,096 -0.29(-0.50%)
Nov 11, 2019 55.87 56.91 55.81 56.71 2,483,849 +0.81(+1.44%)
Nov 08, 2019 55.75 56.28 55.58 55.90 1,378,538 +0.22(+0.39%)
Nov 07, 2019 55.36 55.74 55.14 55.69 1,563,701 +0.39(+0.70%)
Nov 06, 2019 55.33 55.76 54.95 55.30 2,029,288 +0.15(+0.27%)
Nov 05, 2019 54.48 55.17 53.83 55.15 2,731,287 +0.66(+1.22%)
Nov 04, 2019 54.71 55.05 54.47 54.48 2,660,195 -0.30(-0.55%)
Nov 01, 2019 55.19 55.48 54.43 54.79 1,879,035 -0.19(-0.35%)
Oct 31, 2019 55.51 55.85 54.71 54.98 2,111,903 -0.05(-0.09%)
Oct 30, 2019 54.53 55.11 53.80 55.03 2,760,067 +0.54(+0.99%)
Oct 29, 2019 55.39 55.41 54.16 54.49 4,397,662 -0.84(-1.52%)
Oct 28, 2019 56.23 57.33 55.08 55.33 6,062,210 -2.18(-3.78%)
Oct 25, 2019 58.06 58.69 57.01 57.51 3,627,025 -0.42(-0.73%)
Oct 24, 2019 57.31 58.28 57.18 57.93 2,534,930 +0.88(+1.55%)
Oct 23, 2019 56.76 57.10 56.14 57.05 1,963,497 +0.33(+0.58%)
Oct 22, 2019 57.91 58.17 56.60 56.72 2,507,195 -1.55(-2.65%)
Oct 21, 2019 58.32 58.39 57.81 58.27 1,301,542 +0.19(+0.33%)
Oct 18, 2019 58.39 58.65 57.98 58.07 1,274,511 -0.24(-0.42%)
Oct 17, 2019 58.69 58.69 57.99 58.32 1,421,826 -0.24(-0.42%)
Oct 16, 2019 58.25 58.58 57.83 58.56 1,756,127 +0.28(+0.48%)
Oct 15, 2019 59.02 59.36 58.19 58.28 1,836,836 -0.65(-1.10%)
Oct 14, 2019 59.58 59.70 58.89 58.93 1,301,523 -0.74(-1.24%)
Oct 11, 2019 60.21 60.66 59.63 59.67 1,500,776 -0.15(-0.25%)
Oct 10, 2019 59.69 60.43 59.58 59.82 1,418,970 +0.02(+0.03%)
Oct 09, 2019 59.01 60.04 59.01 59.80 1,084,838 +0.81(+1.38%)
Oct 08, 2019 59.07 59.59 58.79 58.99 1,573,262 -0.42(-0.71%)
Oct 07, 2019 60.01 60.44 59.40 59.41 1,180,521 -0.76(-1.26%)
Oct 04, 2019 60.07 60.41 59.66 60.16 1,583,141 +0.14(+0.24%)
Oct 03, 2019 59.32 60.22 59.25 60.02 2,235,658 +0.65(+1.09%)
Oct 02, 2019 59.53 59.53 58.62 59.37 2,735,941 -0.14(-0.24%)
Oct 01, 2019 59.92 60.28 59.21 59.52 2,114,292 -0.25(-0.42%)
Sep 30, 2019 59.24 59.86 58.95 59.77 2,281,118 +1.02(+1.74%)
Sep 27, 2019 59.98 60.48 58.46 58.74 2,596,037 -0.99(-1.66%)
Sep 26, 2019 60.04 60.63 59.56 59.74 2,445,892 -0.44(-0.73%)
Sep 25, 2019 60.89 61.19 60.00 60.17 2,145,754 -0.69(-1.13%)
Sep 24, 2019 61.21 61.61 60.74 60.86 2,522,509 -0.10(-0.17%)
Sep 23, 2019 60.95 61.63 60.93 60.96 1,592,658 -0.03(-0.04%)
Sep 20, 2019 62.17 62.68 60.86 60.99 2,163,860 -1.10(-1.77%)
Sep 19, 2019 61.63 62.35 61.31 62.09 1,797,598 +0.48(+0.78%)
Sep 18, 2019 62.31 62.33 60.90 61.61 1,926,287 -0.52(-0.84%)
Sep 17, 2019 60.64 62.14 60.64 62.13 2,806,035 +2.08(+3.46%)
Sep 16, 2019 60.56 60.81 59.95 60.05 2,685,051 -0.53(-0.87%)
Sep 13, 2019 61.31 61.52 60.53 60.58 1,479,662 -0.59(-0.97%)
Sep 12, 2019 60.29 61.39 60.29 61.18 2,700,862 +0.97(+1.61%)
Sep 11, 2019 59.91 60.85 59.59 60.21 2,185,253 +0.30(+0.50%)
Sep 10, 2019 62.01 62.15 59.89 59.91 4,455,229 -2.57(-4.11%)
Sep 09, 2019 63.57 63.57 62.40 62.48 5,929,893 -0.56(-0.89%)
Sep 06, 2019 62.95 63.32 62.61 63.04 7,721,067 +0.43(+0.68%)
Sep 05, 2019 62.80 62.92 61.54 62.61 5,067,526 +0.06(+0.09%)
Sep 04, 2019 62.97 63.04 62.05 62.55 11,201,405 -1.35(-2.12%)
Sep 03, 2019 65.62 66.22 63.89 63.91 6,532,129 -1.55(-2.37%)
Aug 30, 2019 66.17 66.30 65.13 65.46 1,991,899 -0.03(-0.04%)
Aug 29, 2019 65.07 65.72 64.95 65.48 2,201,507 +0.78(+1.20%)
Aug 28, 2019 64.41 64.89 64.13 64.71 1,653,191 +0.28(+0.44%)
Aug 27, 2019 64.81 65.29 64.29 64.42 2,744,873 +0.20(+0.31%)
Aug 26, 2019 63.50 64.34 63.37 64.22 3,194,680 +1.31(+2.08%)
Aug 23, 2019 62.91 63.89 62.05 62.91 3,620,175 -0.03(-0.05%)
Aug 22, 2019 62.89 63.70 62.89 62.95 2,386,012 +0.18(+0.28%)
Aug 21, 2019 63.39 63.62 62.57 62.77 2,117,819 -0.19(-0.30%)
Aug 20, 2019 62.48 63.41 62.20 62.96 1,551,191 +0.47(+0.75%)
Aug 19, 2019 62.58 62.90 62.02 62.49 2,287,633 +0.32(+0.51%)
Aug 16, 2019 61.79 62.25 61.10 62.18 2,401,065 +0.78(+1.28%)
Aug 15, 2019 61.67 62.45 61.29 61.39 1,864,548 -0.24(-0.39%)
Aug 14, 2019 62.03 62.48 61.54 61.64 1,856,916 -0.91(-1.45%)
Aug 13, 2019 62.54 63.04 62.08 62.55 1,925,933 +0.24(+0.39%)
Aug 12, 2019 62.13 62.66 61.72 62.30 2,781,226 +0.30(+0.48%)
Aug 09, 2019 61.33 62.59 60.58 62.00 13,894,516 -1.89(-2.95%)
Aug 08, 2019 65.12 65.12 63.29 63.89 3,938,935 -1.20(-1.85%)
Aug 07, 2019 62.65 65.30 62.57 65.09 2,579,962 +2.15(+3.42%)
Aug 06, 2019 63.87 64.26 62.79 62.94 2,211,821 -0.67(-1.05%)
Aug 05, 2019 64.41 64.41 63.10 63.60 2,775,467 -0.83(-1.28%)
Aug 02, 2019 61.55 64.91 61.39 64.43 6,739,978 +3.70(+6.10%)
Aug 01, 2019 61.59 61.99 60.50 60.73 3,427,797 -0.77(-1.25%)
Jul 31, 2019 61.31 61.87 60.93 61.49 2,228,180 +0.19(+0.31%)
Jul 30, 2019 62.31 62.39 61.08 61.30 2,004,661 -1.18(-1.88%)
Jul 29, 2019 62.22 62.62 61.86 62.48 2,041,885 -0.29(-0.47%)
Jul 26, 2019 62.38 63.11 62.22 62.77 2,151,299 +0.93(+1.50%)
Jul 25, 2019 62.48 62.49 61.64 61.84 1,298,790 -0.23(-0.38%)
Jul 24, 2019 61.70 62.21 61.65 62.08 1,748,908 +0.30(+0.49%)
Jul 23, 2019 61.25 61.83 60.98 61.78 1,220,516 +0.77(+1.26%)
Jul 22, 2019 61.01 61.41 60.71 61.01 1,107,642 +0.08(+0.14%)
Jul 19, 2019 61.01 61.15 60.76 60.93 1,298,330 -0.07(-0.11%)
Jul 18, 2019 60.72 61.03 60.37 60.99 1,461,023 +0.32(+0.52%)
Jul 17, 2019 60.41 61.20 60.33 60.68 1,931,712 +0.60(+1.00%)
Jul 16, 2019 60.11 60.38 59.69 60.08 1,566,477 -0.16(-0.26%)
Jul 15, 2019 60.83 60.98 60.11 60.23 1,565,121 -0.36(-0.59%)
Jul 12, 2019 59.94 60.95 59.79 60.59 1,740,335 +1.00(+1.68%)
Jul 11, 2019 59.55 60.04 58.93 59.59 1,617,349 +0.23(+0.39%)
Jul 10, 2019 58.99 59.52 58.83 59.36 1,612,032 +0.58(+0.98%)
Jul 09, 2019 58.30 58.84 57.78 58.78 1,201,936 +0.46(+0.79%)
Jul 08, 2019 58.44 58.48 58.09 58.32 1,219,440 -0.30(-0.51%)
Jul 05, 2019 58.92 59.24 58.31 58.62 1,603,586 -0.23(-0.40%)
Jul 03, 2019 57.86 58.88 57.86 58.86 1,138,091 +0.83(+1.44%)
Jul 02, 2019 58.36 58.36 57.26 58.02 1,671,295 +0.28(+0.49%)
Jul 01, 2019 58.36 58.48 57.41 57.74 1,409,618 -0.28(-0.49%)
Jun 28, 2019 57.71 58.07 57.55 58.02 1,017,402 +0.43(+0.75%)
Jun 27, 2019 56.78 57.77 56.78 57.59 1,044,812 +0.82(+1.44%)
Jun 26, 2019 57.94 58.06 56.76 56.77 2,440,399 -1.30(-2.24%)
Jun 25, 2019 58.79 58.82 57.86 58.07 1,893,428 -0.58(-0.98%)
Jun 24, 2019 58.49 58.72 58.19 58.65 2,252,142 +0.25(+0.43%)
Jun 21, 2019 58.08 58.66 57.74 58.40 1,518,733 +0.34(+0.59%)
Jun 20, 2019 57.97 58.65 57.76 58.06 1,799,779 +0.13(+0.22%)
Jun 19, 2019 57.24 57.97 57.05 57.93 1,285,743 +0.88(+1.55%)
Jun 18, 2019 56.75 57.27 56.74 57.05 1,330,135 +0.41(+0.72%)
Jun 17, 2019 56.75 56.80 56.35 56.64 858,949 +0.04(+0.07%)
Jun 14, 2019 56.68 57.05 56.54 56.60 1,051,919 +0.03(+0.04%)
Jun 13, 2019 56.73 56.84 56.20 56.57 5,087,502 +0.12(+0.22%)
Jun 12, 2019 55.70 56.59 55.54 56.45 1,578,837 +0.99(+1.78%)
Jun 11, 2019 55.52 55.88 54.81 55.46 1,021,578 +0.12(+0.21%)
Jun 10, 2019 55.50 55.86 55.20 55.35 1,710,574 -0.16(-0.28%)
Jun 07, 2019 54.78 55.56 54.65 55.50 1,638,231 +1.13(+2.07%)
Jun 06, 2019 54.74 54.99 54.12 54.38 5,245,956 -0.39(-0.71%)
Jun 05, 2019 54.03 54.78 53.75 54.77 1,819,343 +1.01(+1.88%)
Jun 04, 2019 54.24 54.42 53.53 53.75 3,563,559 -0.21(-0.38%)
Jun 03, 2019 54.42 54.52 53.72 53.96 1,547,517 -0.54(-0.99%)
May 31, 2019 53.76 54.56 53.50 54.50 1,880,663 +0.55(+1.03%)
May 30, 2019 54.62 54.62 52.08 53.95 4,673,513 -0.67(-1.23%)
May 29, 2019 56.07 56.16 54.41 54.62 3,465,284 -1.85(-3.27%)
May 28, 2019 56.95 57.36 56.42 56.46 1,274,433 -0.22(-0.38%)
May 24, 2019 57.06 57.23 56.60 56.68 1,425,378 -0.11(-0.19%)
May 23, 2019 57.06 57.37 56.43 56.79 5,110,931 -0.14(-0.25%)
May 22, 2019 56.94 57.33 56.79 56.93 1,431,750 -0.01(-0.01%)
May 21, 2019 56.26 57.09 55.83 56.94 1,696,166 +1.04(+1.85%)
May 20, 2019 55.81 56.19 55.01 55.90 1,001,397 +0.02(+0.03%)
May 17, 2019 55.73 56.84 55.73 55.88 3,463,116 -0.27(-0.47%)
May 16, 2019 55.63 56.86 55.38 56.15 2,716,450 +0.85(+1.54%)
May 15, 2019 55.36 56.32 54.91 55.30 3,014,232 +0.32(+0.59%)
May 14, 2019 54.76 55.22 54.55 54.97 1,946,252 +0.45(+0.82%)
May 13, 2019 54.86 54.86 54.15 54.53 2,213,512 -1.19(-2.14%)
May 10, 2019 55.37 55.85 55.15 55.72 1,510,374 +0.22(+0.39%)
May 09, 2019 54.69 55.70 54.64 55.50 2,300,454 +0.40(+0.72%)
May 08, 2019 55.56 55.57 54.77 55.10 1,584,640 -0.65(-1.17%)
May 07, 2019 55.20 55.85 55.15 55.76 1,408,246 +0.15(+0.27%)
May 06, 2019 54.92 56.00 54.75 55.61 2,378,645 +0.31(+0.55%)
May 03, 2019 54.71 55.93 54.67 55.30 4,471,602 +0.92(+1.69%)
May 02, 2019 54.18 54.72 53.66 54.38 1,671,518 +0.36(+0.66%)
May 01, 2019 53.95 54.48 53.53 54.03 1,451,334 -0.01(-0.02%)
Apr 30, 2019 54.33 54.73 53.49 54.04 2,796,970 -0.22(-0.40%)
Apr 29, 2019 53.35 54.66 52.76 54.25 8,255,334 -0.80(-1.44%)
Apr 26, 2019 54.40 55.15 54.15 55.05 2,182,738 +0.66(+1.22%)
Apr 25, 2019 54.19 54.55 53.82 54.38 1,468,900 +0.02(+0.05%)
Apr 24, 2019 54.33 54.80 54.10 54.36 1,710,094 -0.20(-0.36%)
Apr 23, 2019 54.68 55.37 54.43 54.56 2,466,622 -0.04(-0.08%)
Apr 22, 2019 56.15 56.23 54.00 54.60 5,332,575 -1.52(-2.72%)
Apr 18, 2019 55.06 56.26 55.00 56.12 1,336,277 +1.06(+1.93%)
Apr 17, 2019 55.13 55.34 54.79 55.06 877,388 +0.10(+0.18%)
Apr 16, 2019 55.26 55.42 54.85 54.96 1,058,461 -0.07(-0.14%)
Apr 15, 2019 55.17 55.30 54.43 55.04 1,521,287 -0.11(-0.20%)
Apr 12, 2019 55.05 55.23 54.56 55.15 1,318,770 +0.39(+0.71%)
Apr 11, 2019 54.46 54.79 54.34 54.76 1,864,641 +0.38(+0.70%)
Apr 10, 2019 54.07 54.52 53.88 54.38 1,301,906 +0.33(+0.61%)
Apr 09, 2019 54.36 54.46 53.84 54.04 1,308,403 -0.55(-1.00%)
Apr 08, 2019 54.48 54.73 54.02 54.59 1,376,407 +0.02(+0.05%)
Apr 05, 2019 55.02 55.08 54.33 54.57 1,414,391 -0.02(-0.03%)
Apr 04, 2019 54.57 55.08 54.52 54.58 1,027,660 +0.03(+0.06%)
Apr 03, 2019 54.35 54.77 54.15 54.55 1,875,131 +0.35(+0.64%)
Apr 02, 2019 54.29 54.33 53.76 54.20 2,347,775 -0.17(-0.32%)
Apr 01, 2019 54.10 54.44 53.81 54.38 3,267,772 +0.45(+0.83%)
Mar 29, 2019 54.67 54.71 53.88 53.93 2,610,255 -0.41(-0.75%)
Mar 28, 2019 53.97 54.67 53.88 54.33 2,357,332 +0.55(+1.02%)
Mar 27, 2019 53.21 54.09 53.19 53.79 1,371,613 +0.54(+1.01%)
Mar 26, 2019 52.89 53.31 52.83 53.25 1,138,339 +0.42(+0.80%)
Mar 25, 2019 52.55 52.85 51.99 52.83 1,311,185 +0.28(+0.54%)
Mar 22, 2019 52.47 52.81 52.25 52.55 1,249,469 -0.02(-0.05%)
Mar 21, 2019 52.09 52.69 51.88 52.57 1,826,612 +0.47(+0.91%)
Mar 20, 2019 52.29 52.53 52.00 52.10 1,060,056 -0.67(-1.27%)
Mar 19, 2019 52.85 53.01 52.56 52.77 2,203,082 +0.27(+0.50%)
Mar 18, 2019 52.21 52.61 52.09 52.50 680,754 +0.22(+0.43%)
Mar 15, 2019 52.05 52.69 51.95 52.28 753,497 +0.35(+0.67%)
Mar 14, 2019 51.82 52.14 51.50 51.93 880,483 +0.13(+0.26%)
Mar 13, 2019 51.64 52.33 51.63 51.80 2,761,652 +0.38(+0.74%)
Mar 12, 2019 51.19 51.85 50.98 51.42 1,837,098 +0.15(+0.29%)
Mar 11, 2019 51.64 52.12 51.23 51.27 1,791,579 -0.39(-0.75%)
Mar 08, 2019 50.17 51.73 50.14 51.66 2,247,895 +1.31(+2.61%)
Mar 07, 2019 50.62 50.67 49.88 50.35 3,037,101 -0.44(-0.87%)
Mar 06, 2019 51.33 51.55 50.77 50.79 985,014 -0.47(-0.91%)
Mar 05, 2019 51.40 51.53 51.06 51.26 1,223,475 -0.05(-0.10%)
Mar 04, 2019 51.96 52.18 50.99 51.31 2,882,305 -0.53(-1.01%)
Mar 01, 2019 52.32 52.42 51.55 51.83 1,743,089 -0.11(-0.21%)
Feb 28, 2019 51.36 52.21 51.19 51.94 1,605,404 +0.56(+1.09%)
Feb 27, 2019 51.41 51.66 51.32 51.38 1,427,926 -0.02(-0.05%)
Feb 26, 2019 51.35 51.82 51.11 51.41 1,619,056 +0.06(+0.11%)
Feb 25, 2019 52.51 52.51 51.34 51.35 2,840,036 -0.80(-1.53%)
Feb 22, 2019 52.86 53.01 51.43 52.15 2,601,308 -1.06(-1.99%)
Feb 21, 2019 52.97 53.65 52.79 53.21 944,791 +0.07(+0.12%)
Feb 20, 2019 53.56 53.62 52.83 53.14 966,655 -0.22(-0.42%)
Feb 19, 2019 53.05 53.43 52.73 53.36 1,467,691 +0.21(+0.39%)
Feb 15, 2019 52.70 53.41 52.60 53.16 1,749,904 +0.71(+1.35%)
Feb 14, 2019 52.68 52.81 52.24 52.45 1,427,121 -0.52(-0.98%)
Feb 13, 2019 52.80 53.25 52.47 52.97 2,553,651 +0.16(+0.31%)
Feb 12, 2019 52.54 52.85 52.02 52.80 2,748,781 +0.44(+0.85%)
Feb 11, 2019 52.98 53.90 51.81 52.36 5,188,715 +0.84(+1.63%)
Feb 08, 2019 51.25 51.57 50.71 51.52 2,432,999 +0.32(+0.63%)
Feb 07, 2019 51.03 51.46 50.97 51.20 1,624,378 -0.23(-0.45%)
Feb 06, 2019 51.12 51.79 50.95 51.43 2,180,756 +0.39(+0.77%)
Feb 05, 2019 51.83 51.83 51.01 51.04 2,254,541 -0.48(-0.94%)
Feb 04, 2019 51.53 51.96 51.25 51.52 1,695,288 +0.07(+0.14%)
Feb 01, 2019 51.62 51.76 51.21 51.45 1,574,415 -0.03(-0.06%)
Jan 31, 2019 51.30 51.63 50.94 51.48 1,762,661 +0.19(+0.37%)
Jan 30, 2019 51.92 52.32 50.76 51.29 3,538,147 -0.33(-0.64%)
Jan 29, 2019 51.77 51.77 51.34 51.62 1,578,723 -0.16(-0.32%)
Jan 28, 2019 51.44 51.79 51.01 51.78 2,201,146 -0.06(-0.11%)
Jan 25, 2019 52.70 52.73 51.61 51.84 2,138,366 -0.46(-0.88%)
Jan 24, 2019 51.96 52.68 51.47 52.30 4,391,713 +0.85(+1.66%)
Jan 23, 2019 49.57 51.48 49.40 51.45 11,152,730 +4.59(+9.78%)
Jan 22, 2019 46.98 47.03 46.52 46.86 1,519,576 -0.35(-0.75%)
Jan 18, 2019 47.28 47.88 46.77 47.22 2,406,712 +0.17(+0.37%)
Jan 17, 2019 46.21 47.11 46.21 47.04 1,167,733 +0.61(+1.31%)
Jan 16, 2019 46.07 46.52 46.07 46.43 879,918 +0.32(+0.70%)
Jan 15, 2019 45.92 46.33 45.92 46.11 926,236 +0.23(+0.50%)
Jan 14, 2019 46.13 46.13 45.45 45.88 928,322 -0.57(-1.22%)
Jan 11, 2019 45.15 46.59 45.09 46.45 2,585,852 +0.93(+2.04%)
Jan 10, 2019 44.77 45.80 44.66 45.52 1,555,250 +0.52(+1.15%)
Jan 09, 2019 45.33 45.48 44.54 45.00 1,402,447 +0.19(+0.42%)
Jan 08, 2019 45.85 46.10 44.72 44.82 1,467,627 -0.88(-1.92%)
Jan 07, 2019 44.37 45.77 44.15 45.69 2,135,735 +1.21(+2.72%)
Jan 04, 2019 43.36 44.59 43.31 44.49 2,096,137 +1.65(+3.86%)
Jan 03, 2019 42.02 43.05 42.02 42.84 2,699,613 +0.58(+1.38%)
Jan 02, 2019 42.41 42.78 41.73 42.25 2,309,987 -0.72(-1.68%)
Dec 31, 2018 42.86 43.37 42.47 42.98 1,500,057 +0.24(+0.56%)
Dec 28, 2018 43.32 43.52 42.57 42.74 1,229,156 -0.37(-0.86%)
Dec 27, 2018 42.42 43.12 41.79 43.11 1,609,222 +0.11(+0.25%)
Dec 26, 2018 41.64 43.04 41.25 43.00 1,200,361 +1.41(+3.40%)
Dec 24, 2018 42.29 42.50 41.32 41.59 2,064,495 -0.88(-2.07%)
Dec 21, 2018 42.79 43.69 42.33 42.47 2,492,509 -0.17(-0.40%)
Dec 20, 2018 43.16 43.59 41.97 42.64 1,960,144 -0.86(-1.98%)
Dec 19, 2018 43.45 44.27 43.39 43.50 1,905,585 +0.25(+0.59%)
Dec 18, 2018 43.14 43.67 43.03 43.25 1,233,419 +0.22(+0.52%)
Dec 17, 2018 43.50 43.70 42.79 43.02 1,842,611 -0.76(-1.73%)
Dec 14, 2018 44.31 44.43 43.48 43.78 1,430,932 -0.67(-1.52%)
Dec 13, 2018 44.06 44.77 43.85 44.45 1,845,750 +0.46(+1.06%)
Dec 12, 2018 43.70 44.41 43.50 43.99 1,393,063 +0.82(+1.89%)
Dec 11, 2018 44.36 44.78 42.87 43.17 2,059,307 -0.67(-1.52%)
Dec 10, 2018 44.45 44.67 43.69 43.84 2,151,577 -0.71(-1.59%)
Dec 07, 2018 46.36 46.82 44.52 44.55 1,884,962 -2.00(-4.31%)
Dec 06, 2018 45.75 46.64 44.73 46.56 1,045,543 +0.66(+1.44%)
Dec 04, 2018 46.65 47.08 45.80 45.90 2,514,346 -0.87(-1.86%)
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.