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

Dine Brands Global, Inc. (NY: DIN )

36.20 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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, 2020 41.62 42.21 39.29 41.34 930,853 -0.95(-2.24%)
Jul 30, 2020 41.63 42.65 40.19 42.29 1,007,982 -0.38(-0.90%)
Jul 29, 2020 41.59 43.65 39.78 42.67 1,689,873 +4.42(+11.56%)
Jul 28, 2020 38.87 40.86 38.19 38.25 994,035 -0.36(-0.94%)
Jul 27, 2020 38.65 39.22 37.82 38.61 923,071 +0.00(+0.00%)
Jul 24, 2020 37.05 38.77 36.60 38.61 560,094 +0.97(+2.59%)
Jul 23, 2020 36.81 37.94 36.19 37.64 638,171 +0.51(+1.37%)
Jul 22, 2020 36.17 38.13 35.69 37.13 477,556 +0.65(+1.77%)
Jul 21, 2020 35.14 37.04 35.14 36.48 574,668 +1.63(+4.67%)
Jul 20, 2020 35.03 35.31 34.09 34.85 607,586 -0.37(-1.06%)
Jul 17, 2020 36.22 36.66 35.14 35.23 533,941 -0.88(-2.44%)
Jul 16, 2020 36.27 36.95 35.04 36.11 738,710 -1.38(-3.69%)
Jul 15, 2020 34.58 37.86 34.14 37.49 1,500,533 +5.52(+17.28%)
Jul 14, 2020 32.16 32.72 31.37 31.97 718,232 -0.30(-0.93%)
Jul 13, 2020 35.03 35.21 32.26 32.27 1,119,466 -2.03(-5.92%)
Jul 10, 2020 32.02 34.41 31.22 34.30 722,507 +2.02(+6.26%)
Jul 09, 2020 34.73 34.79 32.06 32.28 715,427 -2.51(-7.22%)
Jul 08, 2020 34.08 35.09 32.90 34.79 839,166 +0.37(+1.08%)
Jul 07, 2020 35.58 36.26 34.19 34.42 800,742 -2.12(-5.80%)
Jul 06, 2020 36.66 36.95 35.23 36.54 797,579 +0.86(+2.40%)
Jul 02, 2020 38.72 39.12 35.40 35.68 971,511 -1.58(-4.25%)
Jul 01, 2020 38.65 39.99 36.85 37.27 809,460 -1.05(-2.73%)
Jun 30, 2020 38.55 39.70 37.36 38.31 905,008 -0.37(-0.96%)
Jun 29, 2020 35.96 39.36 35.14 38.69 1,059,116 +3.20(+9.03%)
Jun 26, 2020 36.93 37.27 34.03 35.48 1,379,411 -2.07(-5.52%)
Jun 25, 2020 35.69 38.51 35.51 37.56 717,800 +0.45(+1.20%)
Jun 24, 2020 38.57 39.08 34.76 37.11 1,450,834 -3.34(-8.26%)
Jun 23, 2020 38.22 40.81 37.85 40.45 1,037,456 +3.02(+8.07%)
Jun 22, 2020 38.22 38.31 36.77 37.43 724,769 -1.47(-3.79%)
Jun 19, 2020 41.97 42.18 38.44 38.90 1,261,613 -1.78(-4.38%)
Jun 18, 2020 41.69 42.82 40.00 40.69 1,120,647 -0.53(-1.28%)
Jun 17, 2020 44.14 44.54 41.04 41.22 795,928 -2.92(-6.62%)
Jun 16, 2020 48.06 48.13 43.41 44.14 1,198,284 +0.01(+0.02%)
Jun 15, 2020 41.05 45.77 40.84 44.13 1,026,466 -0.72(-1.60%)
Jun 12, 2020 44.01 44.96 41.20 44.85 1,387,543 +4.22(+10.39%)
Jun 11, 2020 41.41 44.14 39.60 40.62 1,876,577 -7.13(-14.94%)
Jun 10, 2020 52.78 52.78 46.42 47.76 1,093,972 -5.21(-9.83%)
Jun 09, 2020 54.20 55.63 51.53 52.96 1,224,615 -4.96(-8.56%)
Jun 08, 2020 57.03 58.54 55.79 57.92 1,093,019 +2.72(+4.93%)
Jun 05, 2020 56.19 58.02 53.36 55.20 1,664,568 +4.11(+8.05%)
Jun 04, 2020 47.71 52.50 46.63 51.09 1,026,474 +3.09(+6.45%)
Jun 03, 2020 45.00 48.21 45.00 47.99 1,467,192 +4.18(+9.53%)
Jun 02, 2020 44.35 44.82 41.04 43.82 1,029,434 +0.32(+0.73%)
Jun 01, 2020 41.41 44.35 41.32 43.50 990,568 +2.19(+5.31%)
May 29, 2020 43.35 44.32 40.41 41.31 1,450,508 -3.20(-7.20%)
May 28, 2020 48.28 48.65 44.18 44.51 1,059,887 -3.43(-7.16%)
May 27, 2020 46.04 48.33 43.23 47.94 1,260,994 +4.86(+11.28%)
May 26, 2020 42.96 43.67 42.14 43.08 1,011,460 +3.29(+8.28%)
May 22, 2020 39.39 40.13 38.46 39.79 662,179 +0.81(+2.08%)
May 21, 2020 38.18 40.33 38.05 38.98 979,329 +0.62(+1.61%)
May 20, 2020 38.54 39.60 37.01 38.36 849,389 +1.26(+3.39%)
May 19, 2020 37.55 39.40 35.52 37.10 1,073,527 -0.83(-2.18%)
May 18, 2020 36.37 38.48 35.43 37.93 1,528,748 +4.70(+14.16%)
May 15, 2020 31.69 34.21 31.27 33.23 733,935 +1.09(+3.40%)
May 14, 2020 29.23 32.62 27.85 32.13 1,107,712 +1.09(+3.52%)
May 13, 2020 34.41 34.80 30.29 31.04 1,562,058 -3.74(-10.75%)
May 12, 2020 36.97 37.55 34.69 34.78 1,039,087 -1.63(-4.47%)
May 11, 2020 36.77 37.69 35.12 36.41 1,009,268 -1.49(-3.94%)
May 08, 2020 37.17 38.58 35.87 37.90 927,776 +2.18(+6.11%)
May 07, 2020 33.75 35.79 33.45 35.72 805,830 +2.57(+7.74%)
May 06, 2020 34.39 35.13 32.85 33.15 736,229 -0.77(-2.28%)
May 05, 2020 37.73 38.22 33.53 33.93 1,247,301 -1.65(-4.63%)
May 04, 2020 33.77 36.25 31.11 35.57 965,693 -0.08(-0.23%)
May 01, 2020 38.22 39.12 34.74 35.65 1,545,121 -4.74(-11.74%)
Apr 30, 2020 41.19 44.20 38.86 40.40 1,609,190 -1.75(-4.15%)
Apr 29, 2020 39.77 44.08 37.81 42.14 2,626,631 +8.08(+23.72%)
Apr 28, 2020 32.31 34.08 31.00 34.06 1,846,707 +3.55(+11.63%)
Apr 27, 2020 28.98 31.71 28.15 30.51 1,347,468 +2.49(+8.90%)
Apr 24, 2020 28.67 28.92 26.93 28.02 937,556 -0.05(-0.19%)
Apr 23, 2020 29.03 30.19 28.01 28.07 1,115,732 -0.96(-3.29%)
Apr 22, 2020 29.67 30.48 28.46 29.03 1,415,785 +0.08(+0.28%)
Apr 21, 2020 27.08 29.18 27.01 28.95 1,178,786 +1.16(+4.16%)
Apr 20, 2020 29.12 30.33 27.13 27.79 1,484,045 -3.06(-9.91%)
Apr 17, 2020 29.22 31.56 28.37 30.85 1,960,494 +4.29(+16.14%)
Apr 16, 2020 27.84 28.11 25.98 26.56 1,129,262 -1.52(-5.41%)
Apr 15, 2020 27.30 28.67 26.43 28.08 1,164,660 -1.53(-5.16%)
Apr 14, 2020 31.79 33.03 29.13 29.61 1,287,649 -0.33(-1.09%)
Apr 13, 2020 33.94 33.94 28.31 29.94 1,649,277 -2.80(-8.56%)
Apr 09, 2020 32.01 35.50 30.94 32.74 2,011,482 +3.04(+10.23%)
Apr 08, 2020 28.74 30.76 27.35 29.70 1,889,630 +3.31(+12.55%)
Apr 07, 2020 28.09 31.05 25.98 26.39 2,147,507 +0.86(+3.35%)
Apr 06, 2020 20.41 25.84 20.41 25.54 2,484,798 +6.98(+37.62%)
Apr 03, 2020 19.16 20.69 17.23 18.56 1,248,756 -0.56(-2.90%)
Apr 02, 2020 20.48 22.28 18.56 19.11 1,188,240 -1.27(-6.21%)
Apr 01, 2020 23.76 24.29 20.02 20.38 1,504,232 -5.72(-21.93%)
Mar 31, 2020 25.49 28.57 25.38 26.10 980,758 +0.36(+1.41%)
Mar 30, 2020 28.63 28.98 24.93 25.74 1,149,215 -3.94(-13.28%)
Mar 27, 2020 31.09 31.39 28.21 29.68 1,166,780 -3.33(-10.09%)
Mar 26, 2020 27.26 35.02 27.26 33.01 2,470,332 +5.93(+21.92%)
Mar 25, 2020 25.15 31.67 24.70 27.07 3,332,958 +4.20(+18.38%)
Mar 24, 2020 18.90 24.18 18.66 22.87 2,973,303 +5.69(+33.10%)
Mar 23, 2020 16.75 17.71 15.82 17.18 2,081,494 +1.34(+8.44%)
Mar 20, 2020 17.29 17.75 15.32 15.84 2,026,646 -0.32(-1.97%)
Mar 19, 2020 15.71 18.20 14.56 16.16 2,610,601 +1.38(+9.36%)
Mar 18, 2020 24.34 24.54 12.31 14.78 2,001,682 -11.71(-44.21%)
Mar 17, 2020 29.36 30.43 25.21 26.49 1,073,043 -2.43(-8.42%)
Mar 16, 2020 30.34 32.70 28.38 28.92 1,237,601 -8.18(-22.05%)
Mar 13, 2020 33.47 37.38 30.98 37.10 1,703,011 +6.68(+21.94%)
Mar 12, 2020 41.62 41.62 29.67 30.43 2,140,951 -14.20(-31.83%)
Mar 11, 2020 50.69 50.69 44.22 44.63 1,264,119 -7.64(-14.62%)
Mar 10, 2020 55.92 55.95 48.96 52.27 743,405 -1.19(-2.23%)
Mar 09, 2020 58.72 59.74 53.03 53.46 675,510 -11.00(-17.06%)
Mar 06, 2020 66.19 66.61 62.91 64.46 583,084 -4.04(-5.90%)
Mar 05, 2020 76.66 76.66 67.28 68.50 792,980 -9.89(-12.62%)
Mar 04, 2020 73.71 78.50 72.49 78.40 717,418 +5.62(+7.72%)
Mar 03, 2020 73.58 75.29 70.76 72.78 459,726 -0.96(-1.30%)
Mar 02, 2020 70.37 73.89 69.99 73.74 477,898 +2.58(+3.63%)
Feb 28, 2020 69.90 72.40 69.23 71.16 463,108 -0.22(-0.30%)
Feb 27, 2020 74.09 75.08 70.62 71.37 543,278 -4.41(-5.82%)
Feb 26, 2020 77.35 80.20 75.50 75.78 631,961 -1.20(-1.56%)
Feb 25, 2020 82.03 82.03 76.07 76.98 652,817 -6.79(-8.10%)
Feb 24, 2020 83.65 90.82 81.71 83.77 825,632 -0.74(-0.87%)
Feb 21, 2020 84.85 85.52 83.85 84.51 450,685 -0.55(-0.64%)
Feb 20, 2020 83.30 85.20 82.63 85.06 515,286 +1.85(+2.23%)
Feb 19, 2020 82.01 83.72 81.77 83.20 752,566 +1.47(+1.80%)
Feb 18, 2020 79.88 81.88 79.54 81.74 422,547 +1.71(+2.14%)
Feb 14, 2020 79.61 80.28 78.93 80.02 161,616 +0.92(+1.16%)
Feb 13, 2020 77.72 79.11 77.00 79.10 185,872 +0.99(+1.27%)
Feb 12, 2020 76.94 78.91 76.56 78.11 596,747 +1.39(+1.81%)
Feb 11, 2020 75.83 77.09 75.24 76.72 121,103 +1.12(+1.48%)
Feb 10, 2020 75.12 75.60 73.98 75.60 220,450 +0.57(+0.76%)
Feb 07, 2020 77.68 77.87 75.00 75.02 218,786 -2.95(-3.78%)
Feb 06, 2020 77.39 78.21 76.77 77.97 167,252 +0.49(+0.63%)
Feb 05, 2020 75.33 77.66 74.62 77.48 193,721 +2.93(+3.93%)
Feb 04, 2020 74.90 75.54 74.52 74.55 202,757 +0.43(+0.57%)
Feb 03, 2020 74.37 75.09 73.44 74.13 204,873 +0.02(+0.02%)
Jan 31, 2020 76.04 76.04 73.46 74.11 178,755 -1.94(-2.55%)
Jan 30, 2020 76.77 77.16 74.95 76.05 236,026 -1.44(-1.86%)
Jan 29, 2020 76.63 78.20 75.68 77.49 237,552 +1.23(+1.61%)
Jan 28, 2020 74.88 76.82 74.81 76.27 376,252 +1.46(+1.95%)
Jan 27, 2020 73.89 75.39 73.89 74.81 413,643 -0.10(-0.13%)
Jan 24, 2020 75.37 75.60 74.39 74.90 162,651 -0.25(-0.34%)
Jan 23, 2020 74.84 75.73 74.70 75.15 263,398 +0.43(+0.57%)
Jan 22, 2020 75.49 75.93 74.56 74.73 264,418 -0.53(-0.70%)
Jan 21, 2020 75.95 75.95 74.27 75.26 477,821 -0.97(-1.28%)
Jan 17, 2020 77.28 77.91 76.12 76.23 211,999 -0.73(-0.95%)
Jan 16, 2020 75.52 77.80 75.51 76.96 242,810 +2.00(+2.67%)
Jan 15, 2020 74.21 75.58 74.21 74.96 136,886 +0.82(+1.10%)
Jan 14, 2020 73.64 74.25 73.18 74.15 209,803 +0.12(+0.16%)
Jan 13, 2020 73.21 74.80 73.20 74.02 282,229 -0.23(-0.30%)
Jan 10, 2020 73.89 74.74 73.73 74.25 229,713 +0.55(+0.74%)
Jan 09, 2020 75.40 75.88 73.53 73.70 265,095 -1.44(-1.92%)
Jan 08, 2020 73.32 76.73 73.32 75.15 506,954 +1.54(+2.09%)
Jan 07, 2020 73.96 74.65 73.49 73.61 188,455 -0.58(-0.79%)
Jan 06, 2020 73.59 74.50 72.89 74.19 284,924 +0.23(+0.32%)
Jan 03, 2020 73.45 74.33 73.04 73.95 262,382 -0.19(-0.26%)
Jan 02, 2020 72.77 74.20 72.77 74.15 356,920 +1.54(+2.12%)
Dec 31, 2019 73.00 73.90 72.60 72.61 336,001 -0.57(-0.78%)
Dec 30, 2019 71.03 73.29 70.50 73.18 327,701 +2.30(+3.24%)
Dec 27, 2019 72.09 72.62 70.74 70.89 267,328 -1.10(-1.53%)
Dec 26, 2019 71.49 72.40 71.17 71.99 141,364 +0.59(+0.83%)
Dec 24, 2019 71.13 72.04 71.13 71.40 182,091 +0.29(+0.40%)
Dec 23, 2019 70.65 71.76 70.43 71.11 332,085 +0.36(+0.50%)
Dec 20, 2019 70.89 71.37 70.07 70.76 484,964 -0.20(-0.28%)
Dec 19, 2019 70.16 71.11 69.52 70.96 215,099 +0.44(+0.63%)
Dec 18, 2019 70.50 70.70 69.37 70.51 233,833 +0.06(+0.09%)
Dec 17, 2019 70.00 70.65 69.38 70.45 199,135 +0.22(+0.31%)
Dec 16, 2019 70.25 70.58 68.53 70.24 333,093 +0.05(+0.07%)
Dec 13, 2019 72.27 72.83 69.65 70.18 266,818 -2.28(-3.14%)
Dec 12, 2019 71.94 73.45 71.34 72.46 353,955 +0.21(+0.29%)
Dec 11, 2019 71.55 72.60 70.56 72.25 343,074 +1.47(+2.08%)
Dec 10, 2019 70.46 70.81 69.56 70.78 325,124 +1.12(+1.61%)
Dec 09, 2019 71.01 71.35 69.31 69.66 240,291 -1.36(-1.92%)
Dec 06, 2019 70.83 71.62 70.47 71.02 273,663 +0.85(+1.22%)
Dec 05, 2019 70.91 70.98 70.08 70.17 142,749 -0.28(-0.40%)
Dec 04, 2019 71.14 71.84 70.39 70.45 210,634 -0.37(-0.52%)
Dec 03, 2019 70.80 71.43 70.00 70.82 173,845 -0.53(-0.75%)
Dec 02, 2019 71.27 71.68 70.50 71.36 339,105 -0.09(-0.12%)
Nov 29, 2019 70.93 72.08 70.87 71.44 138,977 +0.69(+0.97%)
Nov 27, 2019 69.69 70.79 69.46 70.75 233,524 +1.56(+2.25%)
Nov 26, 2019 70.10 70.58 69.01 69.19 155,623 -0.79(-1.13%)
Nov 25, 2019 69.75 70.49 69.13 69.99 271,997 +0.66(+0.96%)
Nov 22, 2019 70.23 70.23 68.87 69.32 196,285 -0.41(-0.58%)
Nov 21, 2019 69.43 70.24 68.70 69.73 375,463 +0.75(+1.09%)
Nov 20, 2019 69.12 69.52 68.41 68.98 250,310 -0.37(-0.53%)
Nov 19, 2019 69.22 69.78 68.57 69.35 218,197 +0.14(+0.20%)
Nov 18, 2019 67.62 69.48 67.37 69.21 293,503 +1.66(+2.45%)
Nov 15, 2019 66.15 67.89 65.43 67.56 250,925 +1.54(+2.34%)
Nov 14, 2019 68.05 68.47 65.52 66.01 245,094 -2.12(-3.11%)
Nov 13, 2019 67.62 68.96 67.13 68.13 224,903 -0.04(-0.06%)
Nov 12, 2019 67.77 68.26 67.10 68.18 240,807 +0.55(+0.82%)
Nov 11, 2019 67.27 67.85 66.90 67.62 134,618 +0.09(+0.13%)
Nov 08, 2019 66.81 67.56 66.74 67.54 141,413 +0.42(+0.63%)
Nov 07, 2019 67.75 69.14 66.42 67.12 573,288 -0.22(-0.33%)
Nov 06, 2019 67.91 68.34 66.67 67.34 378,363 -0.30(-0.45%)
Nov 05, 2019 65.71 68.17 65.71 67.64 351,236 +1.72(+2.60%)
Nov 04, 2019 65.16 66.92 64.53 65.93 339,698 +0.91(+1.41%)
Nov 01, 2019 63.02 65.19 62.17 65.01 324,010 +1.96(+3.10%)
Oct 31, 2019 62.55 63.57 61.44 63.06 455,258 +0.07(+0.11%)
Oct 30, 2019 63.57 64.64 61.47 62.99 710,149 -0.03(-0.05%)
Oct 29, 2019 62.55 63.46 62.07 63.02 534,465 +1.23(+2.00%)
Oct 28, 2019 63.75 64.31 61.48 61.79 327,275 -1.67(-2.64%)
Oct 25, 2019 61.97 64.14 61.51 63.46 298,720 +1.84(+2.98%)
Oct 24, 2019 62.78 63.41 61.59 61.62 190,922 -1.13(-1.80%)
Oct 23, 2019 63.03 63.42 61.71 62.75 283,697 -0.16(-0.26%)
Oct 22, 2019 63.33 63.63 62.59 62.92 247,942 -0.88(-1.38%)
Oct 21, 2019 64.25 64.68 63.32 63.80 213,311 +1.22(+1.96%)
Oct 18, 2019 61.86 62.97 61.86 62.57 212,526 +0.27(+0.43%)
Oct 17, 2019 61.99 62.95 61.44 62.31 289,008 +0.21(+0.33%)
Oct 16, 2019 62.51 62.99 61.69 62.10 244,440 -0.28(-0.44%)
Oct 15, 2019 61.12 62.41 60.34 62.38 297,651 +1.41(+2.32%)
Oct 14, 2019 61.59 62.21 59.91 60.96 273,281 -0.56(-0.91%)
Oct 11, 2019 60.98 62.06 60.56 61.52 383,638 +1.31(+2.18%)
Oct 10, 2019 59.19 61.79 59.19 60.21 508,051 +1.03(+1.75%)
Oct 09, 2019 61.48 61.48 58.63 59.18 512,900 -2.01(-3.28%)
Oct 08, 2019 61.21 61.89 60.67 61.19 487,475 -0.22(-0.35%)
Oct 07, 2019 61.06 61.94 60.94 61.40 420,836 -0.01(-0.01%)
Oct 04, 2019 63.12 63.88 60.65 61.41 321,922 -2.16(-3.40%)
Oct 03, 2019 62.75 63.76 60.88 63.57 391,767 +0.73(+1.17%)
Oct 02, 2019 63.77 63.90 62.57 62.84 383,705 -1.34(-2.10%)
Oct 01, 2019 65.53 67.32 64.03 64.19 467,045 -1.21(-1.85%)
Sep 30, 2019 63.45 65.80 63.45 65.39 348,894 +2.12(+3.35%)
Sep 27, 2019 63.64 64.83 62.38 63.27 255,565 +0.35(+0.56%)
Sep 26, 2019 62.41 63.40 61.95 62.92 196,931 +0.56(+0.90%)
Sep 25, 2019 61.75 63.00 61.17 62.36 214,188 +0.77(+1.25%)
Sep 24, 2019 62.56 62.98 60.97 61.59 214,237 -0.59(-0.94%)
Sep 23, 2019 61.81 62.32 61.21 62.18 200,095 +0.50(+0.81%)
Sep 20, 2019 61.09 62.25 61.04 61.68 404,172 +0.66(+1.09%)
Sep 19, 2019 62.69 62.89 61.01 61.01 254,069 -1.55(-2.48%)
Sep 18, 2019 63.54 63.54 62.23 62.56 234,991 -0.74(-1.17%)
Sep 17, 2019 63.67 64.45 62.68 63.31 245,252 -0.03(-0.05%)
Sep 16, 2019 62.81 64.43 62.57 63.34 228,809 +0.26(+0.42%)
Sep 13, 2019 62.56 64.26 62.56 63.08 291,489 +0.38(+0.61%)
Sep 12, 2019 64.43 64.82 62.62 62.69 360,048 -1.35(-2.11%)
Sep 11, 2019 64.19 64.37 62.89 64.04 407,366 -0.16(-0.25%)
Sep 10, 2019 63.41 64.34 63.07 64.20 319,165 +0.27(+0.43%)
Sep 09, 2019 61.91 64.11 61.91 63.93 335,184 +2.20(+3.57%)
Sep 06, 2019 61.36 62.51 61.13 61.73 313,623 +0.64(+1.05%)
Sep 05, 2019 61.26 62.18 60.44 61.09 454,671 +0.20(+0.34%)
Sep 04, 2019 60.40 61.77 59.86 60.88 567,958 +0.49(+0.81%)
Sep 03, 2019 60.05 61.94 60.05 60.40 472,877 +0.15(+0.26%)
Aug 30, 2019 62.92 63.15 59.99 60.24 556,628 -2.54(-4.05%)
Aug 29, 2019 63.19 64.66 62.74 62.79 428,155 +0.21(+0.34%)
Aug 28, 2019 60.28 62.78 60.02 62.57 458,838 +2.14(+3.55%)
Aug 27, 2019 63.82 64.46 60.29 60.43 512,785 -3.97(-6.17%)
Aug 26, 2019 65.23 65.31 63.98 64.40 259,452 -0.46(-0.71%)
Aug 23, 2019 65.52 65.94 64.67 64.86 458,137 -0.90(-1.36%)
Aug 22, 2019 64.01 66.47 63.70 65.76 531,954 +1.79(+2.80%)
Aug 21, 2019 64.34 64.84 63.68 63.97 369,059 -0.01(-0.01%)
Aug 20, 2019 65.44 65.44 63.61 63.97 387,463 -1.67(-2.54%)
Aug 19, 2019 65.88 66.29 65.20 65.64 343,843 +0.11(+0.17%)
Aug 16, 2019 65.35 66.69 64.66 65.53 319,127 +0.95(+1.47%)
Aug 15, 2019 65.58 65.89 64.32 64.58 330,757 -0.75(-1.15%)
Aug 14, 2019 66.97 67.53 65.31 65.33 574,572 -2.21(-3.27%)
Aug 13, 2019 68.06 70.27 66.92 67.54 485,550 -0.58(-0.85%)
Aug 12, 2019 69.71 69.71 67.83 68.12 347,362 -1.96(-2.79%)
Aug 09, 2019 70.45 71.62 70.07 70.08 344,657 -0.96(-1.35%)
Aug 08, 2019 68.80 72.70 68.80 71.04 491,615 +2.63(+3.84%)
Aug 07, 2019 67.46 69.08 66.82 68.41 396,335 +0.60(+0.88%)
Aug 06, 2019 69.56 69.75 67.68 67.81 441,065 -1.44(-2.08%)
Aug 05, 2019 69.51 70.45 68.66 69.25 485,731 -1.22(-1.73%)
Aug 02, 2019 71.76 72.57 69.21 70.47 529,107 -1.29(-1.80%)
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.