Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dine Brands Global, Inc. (NY: DIN )

37.14 -0.69 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 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 (%)
Jul 31, 2018 59.65 60.24 58.49 59.60 533,587 -0.44(-0.74%)
Jul 30, 2018 60.33 61.08 59.31 60.04 439,289 -0.21(-0.35%)
Jul 27, 2018 60.84 61.58 60.17 60.25 332,629 -0.29(-0.49%)
Jul 26, 2018 58.42 60.69 58.42 60.55 459,365 +1.93(+3.29%)
Jul 25, 2018 57.22 59.28 57.22 58.62 480,059 +1.42(+2.48%)
Jul 24, 2018 59.98 60.25 57.07 57.20 457,024 -2.35(-3.95%)
Jul 23, 2018 59.47 60.21 58.95 59.55 334,627 -0.19(-0.32%)
Jul 20, 2018 59.77 60.12 58.63 59.74 208,675 +0.29(+0.49%)
Jul 19, 2018 58.81 59.77 57.69 59.45 325,702 +0.40(+0.68%)
Jul 18, 2018 59.05 60.10 58.28 59.05 428,202 -0.15(-0.26%)
Jul 17, 2018 59.84 63.17 58.85 59.20 581,428 -0.60(-1.00%)
Jul 16, 2018 61.72 62.05 59.47 59.79 375,968 -1.80(-2.92%)
Jul 13, 2018 61.12 62.24 60.58 61.59 189,409 +0.39(+0.64%)
Jul 12, 2018 62.24 62.80 61.16 61.19 258,400 -0.69(-1.11%)
Jul 11, 2018 60.51 62.29 60.29 61.88 241,547 +1.05(+1.72%)
Jul 10, 2018 60.77 62.24 59.87 60.83 376,033 -0.08(-0.14%)
Jul 09, 2018 62.91 62.91 60.79 60.92 265,499 -1.69(-2.69%)
Jul 06, 2018 62.63 63.57 62.06 62.60 173,795 -0.03(-0.05%)
Jul 05, 2018 62.84 63.38 61.70 62.64 375,051 +0.24(+0.39%)
Jul 03, 2018 62.39 62.39 62.39 0 -0.65(-1.04%)
Jul 02, 2018 62.51 63.27 61.18 63.05 301,290 +0.29(+0.45%)
Jun 29, 2018 65.43 65.66 62.74 62.76 270,317 -2.37(-3.63%)
Jun 28, 2018 64.92 65.79 64.49 65.13 282,243 +0.16(+0.25%)
Jun 27, 2018 68.83 69.32 64.89 64.97 610,875 -3.97(-5.76%)
Jun 26, 2018 67.65 69.23 66.61 68.94 328,761 +1.37(+2.02%)
Jun 25, 2018 67.73 67.98 67.03 67.57 424,064 -0.28(-0.41%)
Jun 22, 2018 65.74 68.50 65.32 67.85 722,943 +2.18(+3.32%)
Jun 21, 2018 64.89 65.72 64.61 65.67 328,430 +1.63(+2.54%)
Jun 20, 2018 64.16 64.75 63.55 64.04 263,408 -0.18(-0.29%)
Jun 19, 2018 63.71 64.77 62.81 64.22 289,163 +0.29(+0.46%)
Jun 18, 2018 63.16 64.07 62.52 63.93 370,584 +0.65(+1.03%)
Jun 15, 2018 63.77 61.58 63.28 530,154 +1.70(+2.76%)
Jun 14, 2018 60.07 61.92 59.14 61.58 408,165 +1.54(+2.56%)
Jun 13, 2018 58.44 61.23 58.31 60.04 614,803 +1.79(+3.07%)
Jun 12, 2018 56.06 58.56 55.78 58.25 658,708 +2.45(+4.40%)
Jun 11, 2018 54.81 56.06 54.81 55.80 373,861 +1.44(+2.65%)
Jun 08, 2018 53.17 54.62 53.11 54.36 263,087 +1.04(+1.95%)
Jun 07, 2018 54.84 54.97 53.28 53.32 496,956 -1.60(-2.91%)
Jun 06, 2018 55.25 54.92 618,050 +2.45(+4.68%)
Jun 05, 2018 52.08 53.03 51.56 52.46 374,858 +0.44(+0.85%)
Jun 04, 2018 52.20 53.43 51.79 52.02 462,680 -0.14(-0.27%)
Jun 01, 2018 53.07 53.27 51.50 52.16 703,803 -0.64(-1.21%)
May 31, 2018 54.18 54.22 51.81 52.80 535,035 -1.32(-2.44%)
May 30, 2018 54.09 54.50 53.39 54.13 577,122 +0.22(+0.40%)
May 29, 2018 54.48 55.05 53.71 53.91 561,509 -0.76(-1.39%)
May 25, 2018 54.67 54.67 54.67 0 -1.28(-2.29%)
May 24, 2018 55.29 56.51 54.14 55.95 370,593 +0.66(+1.19%)
May 23, 2018 55.95 56.08 55.00 55.29 683,620 -1.22(-2.15%)
May 22, 2018 56.81 57.21 56.20 56.51 321,271 -0.24(-0.43%)
May 21, 2018 56.54 57.80 56.19 56.75 454,757 +0.38(+0.68%)
May 18, 2018 60.04 60.04 55.46 56.36 642,012 -3.50(-5.84%)
May 17, 2018 58.54 60.13 58.54 59.86 369,693 +1.10(+1.87%)
May 16, 2018 58.69 60.08 58.00 58.76 355,859 +0.06(+0.10%)
May 15, 2018 57.98 58.96 57.48 58.70 405,374 +0.47(+0.80%)
May 14, 2018 62.27 62.45 56.96 58.24 967,049 -4.16(-6.67%)
May 11, 2018 64.54 64.70 62.22 62.40 401,073 -1.89(-2.94%)
May 10, 2018 63.89 65.22 63.89 64.29 232,924 +0.62(+0.98%)
May 09, 2018 64.79 65.42 63.45 63.66 393,238 -1.27(-1.95%)
May 08, 2018 62.41 65.29 62.41 64.93 475,006 +1.91(+3.04%)
May 07, 2018 64.48 64.79 62.61 63.01 524,794 -1.51(-2.35%)
May 04, 2018 62.25 65.11 62.16 64.53 579,787 +2.11(+3.37%)
May 03, 2018 65.70 65.70 61.90 62.42 685,132 -3.10(-4.72%)
May 02, 2018 62.46 68.06 58.01 65.52 1,667,508 -0.74(-1.12%)
May 01, 2018 65.81 67.40 64.91 66.26 844,534 +0.23(+0.35%)
Apr 30, 2018 67.08 67.08 65.93 66.03 269,913 -1.11(-1.65%)
Apr 27, 2018 64.25 67.98 64.25 67.13 729,599 +3.16(+4.94%)
Apr 26, 2018 64.69 65.93 63.70 63.97 337,100 -0.59(-0.92%)
Apr 25, 2018 62.45 64.84 62.10 64.56 417,119 +3.00(+4.87%)
Apr 24, 2018 62.13 62.71 61.00 61.57 410,793 -0.09(-0.15%)
Apr 23, 2018 61.79 62.76 61.18 61.66 233,303 +0.00(+0.00%)
Apr 20, 2018 61.47 62.07 61.10 61.66 398,682 +0.05(+0.08%)
Apr 19, 2018 61.54 62.03 61.07 61.61 234,325 -0.03(-0.05%)
Apr 18, 2018 60.74 62.97 60.74 61.64 325,696 +0.98(+1.62%)
Apr 17, 2018 61.50 61.73 60.14 60.66 250,561 -0.60(-0.98%)
Apr 16, 2018 60.33 62.41 60.33 61.26 323,876 +1.39(+2.32%)
Apr 13, 2018 60.13 60.26 59.25 59.87 312,163 -0.06(-0.10%)
Apr 12, 2018 59.53 60.87 59.50 59.93 285,319 +0.62(+1.04%)
Apr 11, 2018 59.04 59.40 58.34 59.31 212,864 +0.08(+0.14%)
Apr 10, 2018 59.49 59.49 58.58 59.23 317,102 +0.44(+0.75%)
Apr 09, 2018 59.80 60.13 58.67 58.79 312,791 -0.87(-1.46%)
Apr 06, 2018 58.55 60.72 58.55 59.66 592,909 +0.98(+1.67%)
Apr 05, 2018 58.86 58.88 57.68 58.68 271,460 +0.01(+0.01%)
Apr 04, 2018 55.52 58.88 55.35 58.67 749,155 +2.45(+4.37%)
Apr 03, 2018 53.94 56.37 53.60 56.21 396,669 +2.64(+4.92%)
Apr 02, 2018 54.47 55.23 53.48 53.58 441,094 -1.00(-1.83%)
Mar 29, 2018 54.58 54.58 54.58 0 +0.25(+0.46%)
Mar 28, 2018 54.08 55.00 53.73 54.33 407,402 +0.22(+0.42%)
Mar 27, 2018 55.52 55.70 53.89 54.10 335,632 -1.27(-2.30%)
Mar 26, 2018 54.97 55.42 53.97 55.37 539,070 +0.84(+1.54%)
Mar 23, 2018 55.72 56.48 54.18 54.53 442,846 -1.21(-2.16%)
Mar 22, 2018 54.20 56.65 54.13 55.74 771,745 +1.47(+2.71%)
Mar 21, 2018 54.34 55.37 54.12 54.27 359,684 -0.13(-0.24%)
Mar 20, 2018 54.90 55.52 53.98 54.40 498,858 -0.26(-0.47%)
Mar 19, 2018 54.53 54.84 53.84 54.66 513,112 -0.10(-0.18%)
Mar 16, 2018 56.01 56.01 54.38 54.76 808,696 -1.26(-2.24%)
Mar 15, 2018 57.56 57.86 55.67 56.01 626,628 -1.55(-2.69%)
Mar 14, 2018 58.41 58.41 56.28 57.56 679,048 -0.68(-1.16%)
Mar 13, 2018 61.61 62.47 58.17 58.24 1,077,316 -3.21(-5.22%)
Mar 12, 2018 62.46 63.58 60.18 61.45 709,615 -0.98(-1.57%)
Mar 09, 2018 62.24 63.25 61.77 62.43 472,611 +0.62(+1.00%)
Mar 08, 2018 63.86 64.07 61.66 61.81 516,307 -1.86(-2.93%)
Mar 07, 2018 64.17 63.67 544,502 +1.48(+2.39%)
Mar 06, 2018 63.90 64.30 61.60 62.19 841,840 -1.66(-2.60%)
Mar 05, 2018 64.52 65.68 63.82 63.85 674,582 -1.03(-1.59%)
Mar 02, 2018 63.09 65.13 62.67 64.88 817,569 +1.53(+2.41%)
Mar 01, 2018 62.55 64.24 62.11 63.35 769,602 +0.71(+1.13%)
Feb 28, 2018 62.45 63.22 60.72 62.64 834,172 +0.16(+0.25%)
Feb 27, 2018 61.05 62.86 60.83 62.49 912,060 +1.43(+2.35%)
Feb 26, 2018 58.06 61.79 57.52 61.05 1,231,146 +4.17(+7.33%)
Feb 23, 2018 57.26 57.58 56.33 56.88 578,215 +0.16(+0.28%)
Feb 22, 2018 55.90 57.21 55.63 56.72 666,738 +1.46(+2.64%)
Feb 21, 2018 52.56 56.03 51.62 55.26 1,691,516 +2.96(+5.66%)
Feb 20, 2018 55.86 44.09 52.30 3,473,307 +7.23(+16.04%)
Feb 16, 2018 45.07 45.07 45.07 0 -0.24(-0.53%)
Feb 15, 2018 44.63 45.40 44.29 45.31 492,283 +0.81(+1.82%)
Feb 14, 2018 43.94 44.69 43.47 44.51 341,668 +0.36(+0.82%)
Feb 13, 2018 44.08 44.47 43.43 44.14 291,970 -0.16(-0.37%)
Feb 12, 2018 44.63 45.34 43.52 44.31 462,261 -0.14(-0.32%)
Feb 09, 2018 44.65 44.96 43.20 44.45 493,737 +0.21(+0.48%)
Feb 08, 2018 45.62 45.66 44.22 44.23 361,726 -1.26(-2.77%)
Feb 07, 2018 44.83 46.17 44.52 45.49 305,460 +0.62(+1.38%)
Feb 06, 2018 42.86 45.67 42.56 44.88 419,360 +0.23(+0.52%)
Feb 05, 2018 44.04 44.98 43.71 44.65 284,355 +0.16(+0.35%)
Feb 02, 2018 45.31 45.33 44.41 44.49 256,666 -1.01(-2.21%)
Feb 01, 2018 45.39 46.00 45.19 45.49 184,009 -0.16(-0.36%)
Jan 31, 2018 45.75 46.16 45.26 45.66 243,419 -0.05(-0.11%)
Jan 30, 2018 45.17 46.09 45.13 45.71 323,307 +0.23(+0.51%)
Jan 29, 2018 45.26 45.59 44.60 45.48 260,014 +0.28(+0.62%)
Jan 26, 2018 44.85 45.21 44.36 45.20 193,420 +0.36(+0.81%)
Jan 25, 2018 44.69 44.87 44.39 44.83 164,441 +0.30(+0.67%)
Jan 24, 2018 45.06 45.20 44.18 44.54 470,162 -0.45(-1.01%)
Jan 23, 2018 44.29 45.34 43.91 44.99 285,336 +0.70(+1.58%)
Jan 22, 2018 43.56 44.34 42.96 44.29 250,729 +0.55(+1.26%)
Jan 19, 2018 42.51 43.99 42.46 43.74 238,895 +1.34(+3.17%)
Jan 18, 2018 42.54 43.15 42.33 42.39 201,632 -0.16(-0.39%)
Jan 17, 2018 42.33 42.75 41.95 42.56 223,657 +0.27(+0.64%)
Jan 16, 2018 44.33 44.38 42.05 42.29 308,973 -1.76(-3.99%)
Jan 12, 2018 44.04 44.04 44.04 0 +0.68(+1.56%)
Jan 11, 2018 41.67 43.57 41.59 43.37 343,265 +1.99(+4.80%)
Jan 10, 2018 40.18 41.59 40.18 41.38 209,873 +0.95(+2.35%)
Jan 09, 2018 41.73 41.73 40.19 40.43 466,578 -1.28(-3.06%)
Jan 08, 2018 42.36 42.48 41.15 41.71 310,136 -0.72(-1.69%)
Jan 05, 2018 42.80 42.95 42.02 42.43 261,553 -0.21(-0.48%)
Jan 04, 2018 42.91 43.65 42.15 42.63 260,075 -0.20(-0.46%)
Jan 03, 2018 42.80 42.86 42.32 42.83 246,574 +0.01(+0.02%)
Jan 02, 2018 42.05 42.92 41.90 42.82 245,516 +1.00(+2.39%)
Dec 29, 2017 41.83 41.83 41.83 0 -0.21(-0.49%)
Dec 28, 2017 41.74 42.54 41.26 42.03 201,191 +0.31(+0.75%)
Dec 27, 2017 42.02 42.50 41.59 41.72 113,273 -0.19(-0.45%)
Dec 26, 2017 41.33 42.21 41.27 41.91 146,962 +0.73(+1.76%)
Dec 22, 2017 40.98 41.64 40.59 41.18 149,644 +0.21(+0.50%)
Dec 21, 2017 41.01 41.84 40.53 40.98 260,941 +0.10(+0.24%)
Dec 20, 2017 41.10 41.47 40.79 40.88 179,452 -0.07(-0.18%)
Dec 19, 2017 40.54 41.29 40.54 40.95 272,616 +0.74(+1.85%)
Dec 18, 2017 40.65 41.20 40.11 40.21 304,248 -0.30(-0.73%)
Dec 15, 2017 40.92 40.98 39.57 40.51 705,298 -0.56(-1.37%)
Dec 14, 2017 42.05 42.17 40.64 41.07 338,536 -0.82(-1.97%)
Dec 13, 2017 41.02 42.08 40.64 41.89 249,420 +0.87(+2.13%)
Dec 12, 2017 41.75 42.05 41.00 41.02 256,117 -0.54(-1.30%)
Dec 11, 2017 40.90 41.73 40.61 41.56 331,717 +0.73(+1.78%)
Dec 08, 2017 40.31 41.41 39.99 40.83 288,430 +0.00(+0.00%)
Dec 07, 2017 40.06 41.12 40.05 218,181 +0.00(+0.00%)
Dec 06, 2017 41.00 41.19 39.89 40.03 262,744 -0.99(-2.42%)
Dec 05, 2017 40.93 41.12 39.91 41.03 505,573 +0.05(+0.12%)
Dec 04, 2017 37.49 41.20 37.40 40.98 934,319 +3.83(+10.30%)
Dec 01, 2017 37.14 37.42 36.49 37.15 310,801 +0.06(+0.15%)
Nov 30, 2017 37.20 37.66 36.15 37.10 293,908 -0.19(-0.50%)
Nov 29, 2017 35.71 37.31 35.71 37.28 485,682 +1.67(+4.68%)
Nov 28, 2017 34.23 35.77 34.01 35.62 349,535 +1.49(+4.36%)
Nov 27, 2017 34.89 35.27 34.07 34.13 360,704 -0.64(-1.84%)
Nov 24, 2017 35.20 35.29 34.73 34.77 120,410 -0.36(-1.04%)
Nov 22, 2017 34.69 35.21 34.41 35.13 414,752 +0.49(+1.42%)
Nov 21, 2017 35.37 35.49 34.13 34.64 411,827 -0.66(-1.88%)
Nov 20, 2017 36.74 36.74 34.67 35.30 808,734 -1.25(-3.43%)
Nov 17, 2017 36.48 37.26 36.33 36.55 621,713 +0.02(+0.04%)
Nov 16, 2017 36.59 37.05 36.27 36.54 350,441 +0.10(+0.27%)
Nov 15, 2017 36.35 36.59 35.69 36.44 252,693 -0.04(-0.11%)
Nov 14, 2017 36.47 37.00 36.00 36.48 346,899 +0.59(+1.64%)
Nov 13, 2017 37.31 37.35 35.87 35.89 416,269 -1.82(-4.83%)
Nov 10, 2017 37.09 38.08 36.80 37.71 532,245 +1.21(+3.30%)
Nov 09, 2017 34.61 39.13 34.44 36.51 992,505 +1.76(+5.07%)
Nov 08, 2017 34.55 34.77 34.12 34.74 725,690 +0.00(+0.00%)
Nov 07, 2017 37.06 37.06 34.46 34.74 762,972 -2.41(-6.49%)
Nov 06, 2017 38.19 38.19 36.98 37.15 427,593 -1.15(-3.00%)
Nov 03, 2017 38.27 39.13 38.12 38.30 305,185 -0.02(-0.06%)
Nov 02, 2017 38.26 38.55 37.65 38.33 267,737 -0.10(-0.25%)
Nov 01, 2017 38.55 38.74 38.01 38.42 338,651 -0.08(-0.21%)
Oct 31, 2017 38.56 38.86 37.95 38.50 344,672 +0.12(+0.32%)
Oct 30, 2017 38.82 38.87 38.01 38.38 290,446 -0.75(-1.92%)
Oct 27, 2017 38.82 39.20 38.16 39.13 367,695 +0.30(+0.77%)
Oct 26, 2017 37.74 38.88 37.65 38.84 471,160 +1.41(+3.76%)
Oct 25, 2017 37.61 37.75 37.01 37.43 435,759 -0.28(-0.73%)
Oct 24, 2017 36.96 37.74 36.80 37.70 386,801 +0.70(+1.90%)
Oct 23, 2017 37.11 37.57 36.80 37.00 343,975 -0.06(-0.17%)
Oct 20, 2017 36.64 37.77 36.62 37.06 505,384 +0.61(+1.66%)
Oct 19, 2017 36.17 36.54 36.04 36.46 156,747 +0.15(+0.42%)
Oct 18, 2017 36.38 36.42 35.64 36.30 194,273 +0.04(+0.11%)
Oct 17, 2017 35.29 36.46 34.99 36.26 330,959 +0.97(+2.75%)
Oct 16, 2017 35.20 35.55 35.00 35.29 214,619 +0.19(+0.55%)
Oct 13, 2017 35.49 35.49 34.96 35.10 266,474 -0.31(-0.87%)
Oct 12, 2017 35.67 35.82 35.07 35.41 293,324 -0.45(-1.26%)
Oct 11, 2017 36.42 36.59 35.69 35.86 325,653 -0.59(-1.62%)
Oct 10, 2017 36.03 36.66 35.96 36.45 394,486 +0.45(+1.26%)
Oct 09, 2017 36.42 36.58 35.37 36.00 707,240 -0.43(-1.18%)
Oct 06, 2017 34.99 36.42 34.99 36.42 728,622 +1.41(+4.02%)
Oct 05, 2017 34.50 35.26 34.33 35.02 217,806 +0.61(+1.76%)
Oct 04, 2017 35.06 35.29 34.37 34.41 277,965 -0.70(-2.00%)
Oct 03, 2017 35.49 35.49 34.63 35.11 434,864 -0.36(-1.03%)
Oct 02, 2017 34.77 35.49 34.37 35.48 330,024 +0.72(+2.07%)
Sep 29, 2017 34.55 35.12 34.37 34.76 251,414 +0.22(+0.63%)
Sep 28, 2017 34.45 34.73 33.99 34.54 214,939 +0.12(+0.35%)
Sep 27, 2017 34.53 35.21 33.76 34.42 460,007 +0.15(+0.45%)
Sep 26, 2017 33.30 34.35 33.21 34.27 489,278 +0.82(+2.47%)
Sep 25, 2017 33.19 33.68 33.16 33.44 332,551 +0.25(+0.76%)
Sep 22, 2017 32.21 33.31 32.21 33.19 369,864 +1.07(+3.32%)
Sep 21, 2017 32.20 32.36 31.80 32.12 156,190 -0.08(-0.25%)
Sep 20, 2017 31.80 32.46 31.80 32.20 284,991 +0.38(+1.19%)
Sep 19, 2017 32.16 32.30 31.44 31.82 315,283 -0.19(-0.61%)
Sep 18, 2017 33.02 33.24 31.75 32.02 347,657 -1.01(-3.06%)
Sep 15, 2017 32.49 33.14 32.09 33.03 755,458 +0.47(+1.44%)
Sep 14, 2017 33.02 33.17 32.15 32.56 604,315 -0.44(-1.34%)
Sep 13, 2017 32.08 33.28 32.08 33.00 547,935 +0.96(+2.98%)
Sep 12, 2017 30.44 32.22 30.40 32.05 442,999 +1.53(+5.02%)
Sep 11, 2017 30.27 30.90 30.16 30.51 234,665 +0.44(+1.47%)
Sep 08, 2017 30.05 30.30 29.31 30.07 370,914 -0.09(-0.29%)
Sep 07, 2017 31.11 31.36 29.83 30.16 425,895 -0.92(-2.95%)
Sep 06, 2017 31.44 31.69 30.92 31.07 290,216 -0.36(-1.16%)
Sep 05, 2017 31.85 32.06 31.26 31.44 304,266 -0.43(-1.34%)
Sep 01, 2017 31.47 31.96 31.20 31.86 298,616 +0.47(+1.51%)
Aug 31, 2017 31.59 31.98 31.28 31.39 333,967 -0.13(-0.43%)
Aug 30, 2017 31.15 31.93 30.81 31.52 455,438 +0.36(+1.17%)
Aug 29, 2017 31.34 31.89 31.09 31.16 362,610 -0.34(-1.08%)
Aug 28, 2017 31.34 31.56 30.73 31.50 344,766 +0.26(+0.83%)
Aug 25, 2017 30.81 31.60 30.75 31.24 247,291 +0.54(+1.78%)
Aug 24, 2017 31.10 31.39 30.60 30.70 221,674 -0.36(-1.14%)
Aug 23, 2017 31.86 31.87 30.85 31.05 349,734 -0.92(-2.89%)
Aug 22, 2017 31.94 32.16 31.72 31.97 175,731 +0.10(+0.32%)
Aug 21, 2017 32.36 32.36 31.79 31.87 230,344 -0.50(-1.54%)
Aug 18, 2017 31.71 32.95 31.46 32.37 826,014 +0.74(+2.35%)
Aug 17, 2017 31.25 32.21 31.15 31.63 408,587 +0.31(+0.98%)
Aug 16, 2017 31.27 31.75 31.11 31.32 372,448 +0.09(+0.30%)
Aug 15, 2017 31.25 31.48 30.60 31.22 549,408 -0.02(-0.05%)
Aug 14, 2017 31.28 31.34 30.36 31.24 597,180 -0.13(-0.40%)
Aug 11, 2017 29.90 31.55 29.54 31.37 838,437 +0.72(+2.34%)
Aug 10, 2017 32.02 33.93 30.25 30.65 1,438,563 +1.20(+4.08%)
Aug 09, 2017 30.14 30.27 28.99 29.45 1,090,192 -0.66(-2.18%)
Aug 08, 2017 30.29 31.44 30.07 30.10 461,930 -0.62(-2.03%)
Aug 07, 2017 30.05 30.75 29.73 30.73 484,506 +0.71(+2.37%)
Aug 04, 2017 30.59 30.74 29.50 30.02 583,085 -0.70(-2.29%)
Aug 03, 2017 31.64 31.75 30.47 30.72 668,863 -0.98(-3.09%)
Aug 02, 2017 32.41 32.57 31.66 31.70 367,342 -0.72(-2.22%)
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.