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 (%)
Jul 31, 2018 68.88 69.82 68.77 69.63 1,019,730 +0.75(+1.09%)
Jul 30, 2018 69.43 69.68 68.55 68.88 875,803 -0.70(-1.01%)
Jul 27, 2018 70.53 71.66 69.45 69.58 1,209,800 -1.61(-2.26%)
Jul 26, 2018 72.35 69.68 71.19 1,638,814 +0.29(+0.41%)
Jul 25, 2018 71.00 71.50 70.82 70.90 1,106,091 -0.26(-0.37%)
Jul 24, 2018 72.64 72.64 70.66 71.16 2,068,754 -1.29(-1.78%)
Jul 23, 2018 73.49 72.25 72.45 982,357 -0.55(-0.75%)
Jul 20, 2018 72.30 73.31 72.17 73.00 1,433,489 +0.75(+1.04%)
Jul 19, 2018 72.03 72.98 71.58 72.25 1,390,682 +0.20(+0.28%)
Jul 18, 2018 72.16 72.95 71.60 72.05 1,373,231 -0.12(-0.17%)
Jul 17, 2018 71.60 72.37 71.59 72.17 683,278 +0.50(+0.70%)
Jul 16, 2018 71.69 71.89 71.26 71.67 585,198 +0.24(+0.34%)
Jul 13, 2018 71.43 746,771 +0.83(+1.18%)
Jul 12, 2018 71.39 71.50 70.46 70.60 905,394 -0.69(-0.97%)
Jul 11, 2018 71.00 71.43 70.12 71.29 1,092,398 +0.30(+0.42%)
Jul 10, 2018 70.75 71.28 70.57 70.99 1,139,715 +0.44(+0.62%)
Jul 09, 2018 71.00 71.09 70.37 70.55 883,836 +0.38(+0.54%)
Jul 06, 2018 68.87 70.40 68.87 70.17 861,066 +1.17(+1.70%)
Jul 05, 2018 68.85 69.18 68.50 69.00 652,895 +0.44(+0.64%)
Jul 03, 2018 68.56 68.56 68.56 0 -0.21(-0.31%)
Jul 02, 2018 68.83 69.13 68.36 68.77 1,073,377 -0.30(-0.43%)
Jun 29, 2018 69.38 69.86 69.04 69.07 854,739 -0.07(-0.10%)
Jun 28, 2018 69.08 69.50 68.62 69.14 1,068,372 -0.02(-0.03%)
Jun 27, 2018 69.01 69.74 68.89 69.16 1,143,915 +0.23(+0.33%)
Jun 26, 2018 69.33 69.48 68.75 68.93 847,778 -0.28(-0.40%)
Jun 25, 2018 69.54 70.20 68.97 69.21 1,235,683 -0.55(-0.79%)
Jun 22, 2018 69.54 70.20 69.35 69.76 1,939,692 +0.43(+0.62%)
Jun 21, 2018 69.33 70.55 68.71 69.33 1,971,826 +0.18(+0.26%)
Jun 20, 2018 68.90 69.39 68.33 69.15 700,129 +0.31(+0.45%)
Jun 19, 2018 68.76 69.61 68.54 68.84 690,816 -0.15(-0.22%)
Jun 18, 2018 68.22 69.29 68.06 68.99 928,980 +0.46(+0.67%)
Jun 15, 2018 68.81 68.47 68.53 1,075,504 +0.06(+0.09%)
Jun 14, 2018 68.35 68.72 68.04 68.47 826,155 +0.50(+0.74%)
Jun 13, 2018 67.86 68.48 67.71 67.97 761,370 +0.03(+0.04%)
Jun 12, 2018 67.25 68.17 67.24 67.94 830,441 +0.86(+1.28%)
Jun 11, 2018 67.25 67.51 66.94 67.08 706,487 -0.30(-0.45%)
Jun 08, 2018 67.12 67.67 66.87 67.38 832,563 +0.36(+0.54%)
Jun 07, 2018 66.42 67.42 66.41 67.02 1,062,896 +0.87(+1.32%)
Jun 06, 2018 66.45 66.15 1,074,519 +1.03(+1.58%)
Jun 05, 2018 64.27 65.61 63.95 65.12 868,715 +0.67(+1.04%)
Jun 04, 2018 64.11 64.73 63.92 64.45 945,626 +0.67(+1.05%)
Jun 01, 2018 64.25 64.96 63.76 63.78 1,296,387 -0.25(-0.39%)
May 31, 2018 64.24 64.53 63.90 64.03 869,550 -0.15(-0.23%)
May 30, 2018 63.85 64.52 63.85 64.18 1,280,971 +0.41(+0.64%)
May 29, 2018 64.58 64.83 63.16 63.77 1,792,192 -1.39(-2.13%)
May 25, 2018 65.16 65.16 65.16 0 -0.90(-1.36%)
May 24, 2018 66.01 66.35 65.77 66.06 719,126 +0.04(+0.06%)
May 23, 2018 65.32 66.08 64.86 66.02 766,907 +0.68(+1.04%)
May 22, 2018 66.28 66.57 65.27 65.34 930,361 -0.75(-1.13%)
May 21, 2018 66.29 66.91 65.72 66.09 789,649 +0.18(+0.27%)
May 18, 2018 65.91 66.16 65.38 65.91 661,863 +0.08(+0.12%)
May 17, 2018 65.65 66.14 65.40 65.83 576,262 +0.32(+0.49%)
May 16, 2018 64.97 65.67 64.97 65.51 796,368 +0.55(+0.85%)
May 15, 2018 64.79 65.36 64.56 64.96 618,268 -0.14(-0.22%)
May 14, 2018 65.31 65.50 64.85 65.10 1,291,786 -0.05(-0.08%)
May 11, 2018 64.25 65.54 64.25 65.15 1,190,262 +1.09(+1.70%)
May 10, 2018 64.18 64.48 63.98 64.06 825,458 +0.10(+0.16%)
May 09, 2018 64.76 65.02 63.93 63.96 1,127,244 -0.80(-1.24%)
May 08, 2018 63.92 65.13 63.58 64.76 1,145,380 +0.66(+1.03%)
May 07, 2018 64.11 64.46 63.66 64.10 1,204,058 +0.39(+0.61%)
May 04, 2018 61.99 63.97 61.96 63.71 1,605,858 +1.74(+2.81%)
May 03, 2018 61.97 62.30 61.72 61.97 766,768 -0.05(-0.08%)
May 02, 2018 62.22 62.38 61.50 62.02 1,170,716 -0.29(-0.47%)
May 01, 2018 60.94 62.52 60.75 62.31 1,674,009 +1.35(+2.21%)
Apr 30, 2018 60.88 61.20 60.48 60.96 956,777 +0.36(+0.59%)
Apr 27, 2018 61.58 62.20 60.34 60.60 2,221,960 -1.42(-2.29%)
Apr 26, 2018 61.89 62.40 60.77 62.02 2,813,699 -0.19(-0.31%)
Apr 25, 2018 61.23 62.40 61.10 62.21 1,768,688 +0.99(+1.62%)
Apr 24, 2018 61.66 61.79 60.84 61.22 1,049,463 -0.18(-0.29%)
Apr 23, 2018 61.11 61.97 61.01 61.40 1,274,486 +0.48(+0.79%)
Apr 20, 2018 60.92 61.49 60.69 60.92 1,365,556 -0.09(-0.15%)
Apr 19, 2018 60.73 61.14 60.25 61.01 1,096,111 +0.39(+0.64%)
Apr 18, 2018 60.60 61.23 60.31 60.62 1,122,767 +0.06(+0.10%)
Apr 17, 2018 60.59 61.27 60.24 60.56 726,322 +0.32(+0.53%)
Apr 16, 2018 60.66 60.81 59.97 60.24 894,699 -0.09(-0.15%)
Apr 13, 2018 60.89 61.10 60.09 60.33 889,356 -0.45(-0.74%)
Apr 12, 2018 60.49 61.13 60.31 60.78 901,795 +0.50(+0.83%)
Apr 11, 2018 60.07 60.99 60.04 60.28 639,681 +0.06(+0.10%)
Apr 10, 2018 60.59 60.59 59.89 60.22 629,140 +0.14(+0.23%)
Apr 09, 2018 59.96 60.74 59.96 60.08 745,008 +0.39(+0.65%)
Apr 06, 2018 59.81 60.67 59.39 59.69 714,355 -0.47(-0.78%)
Apr 05, 2018 60.13 60.79 59.62 60.16 894,205 +0.16(+0.27%)
Apr 04, 2018 58.00 60.06 58.00 60.00 934,771 +1.05(+1.78%)
Apr 03, 2018 58.21 59.19 57.97 58.95 905,826 +0.85(+1.46%)
Apr 02, 2018 59.60 59.60 57.33 58.10 1,531,015 -1.59(-2.66%)
Mar 29, 2018 59.69 59.69 59.69 0 -0.12(-0.20%)
Mar 28, 2018 59.51 60.24 59.45 59.81 760,416 +0.38(+0.64%)
Mar 27, 2018 60.98 60.98 59.21 59.43 898,000 -1.22(-2.01%)
Mar 26, 2018 59.90 60.88 59.43 60.65 1,051,603 +1.59(+2.69%)
Mar 23, 2018 59.62 60.16 58.75 59.06 1,138,785 -0.39(-0.66%)
Mar 22, 2018 60.32 60.88 59.43 59.45 948,940 -1.44(-2.36%)
Mar 21, 2018 60.59 61.39 60.46 60.89 1,294,109 +0.44(+0.73%)
Mar 20, 2018 59.66 60.84 59.42 60.45 872,049 +0.57(+0.95%)
Mar 19, 2018 59.71 60.41 59.44 59.88 1,626,888 +0.15(+0.25%)
Mar 16, 2018 59.42 60.73 59.42 59.73 2,885,659 +0.47(+0.79%)
Mar 15, 2018 59.28 59.98 59.15 59.26 902,099 -0.04(-0.07%)
Mar 14, 2018 59.72 60.16 58.67 59.30 1,098,916 -0.44(-0.74%)
Mar 13, 2018 60.32 60.61 59.50 59.74 825,537 -0.47(-0.78%)
Mar 12, 2018 60.49 60.83 60.07 60.21 654,277 -0.28(-0.46%)
Mar 09, 2018 60.04 60.99 60.04 60.49 817,540 +0.47(+0.78%)
Mar 08, 2018 59.52 60.45 59.21 60.02 652,676 +0.59(+0.99%)
Mar 07, 2018 58.87 59.87 58.87 59.43 707,727 -0.05(-0.08%)
Mar 06, 2018 59.54 60.11 58.76 59.48 857,311 +0.03(+0.05%)
Mar 05, 2018 58.99 59.87 58.32 59.45 1,148,324 +0.13(+0.22%)
Mar 02, 2018 58.05 59.74 58.05 59.32 1,399,785 +0.91(+1.56%)
Mar 01, 2018 59.60 60.09 58.06 58.41 1,812,957 -1.48(-2.47%)
Feb 28, 2018 61.50 62.32 59.86 59.89 1,479,899 -1.41(-2.30%)
Feb 27, 2018 62.11 62.30 60.58 61.30 1,251,244 -0.58(-0.94%)
Feb 26, 2018 62.05 62.44 61.74 61.88 745,053 -0.10(-0.16%)
Feb 23, 2018 61.40 62.14 60.92 61.98 1,228,910 +0.67(+1.09%)
Feb 22, 2018 60.78 62.03 60.78 61.31 939,175 +0.61(+1.00%)
Feb 21, 2018 62.06 62.65 60.68 60.70 1,691,297 -1.45(-2.33%)
Feb 20, 2018 62.37 63.04 62.08 62.15 1,002,877 -0.49(-0.78%)
Feb 16, 2018 62.64 62.64 62.64 0 -1.24(-1.94%)
Feb 15, 2018 61.89 64.27 61.89 63.88 2,331,173 +2.55(+4.16%)
Feb 14, 2018 59.50 61.65 59.48 61.33 1,802,289 +1.73(+2.90%)
Feb 13, 2018 58.78 59.76 58.50 59.60 1,575,119 +0.34(+0.57%)
Feb 12, 2018 59.17 60.44 58.43 59.26 2,023,370 +0.69(+1.18%)
Feb 09, 2018 59.29 59.37 57.28 58.57 2,807,841 -0.59(-1.00%)
Feb 08, 2018 58.04 60.12 57.73 59.16 2,388,475 +0.30(+0.51%)
Feb 07, 2018 59.71 60.11 58.21 58.86 1,756,792 -0.85(-1.42%)
Feb 06, 2018 58.47 61.00 56.77 59.71 2,618,385 -1.23(-2.02%)
Feb 05, 2018 61.84 62.32 60.10 60.94 1,843,045 -1.40(-2.25%)
Feb 02, 2018 64.05 64.05 62.24 62.34 918,721 -1.94(-3.02%)
Feb 01, 2018 64.21 65.08 63.80 64.28 760,662 -0.37(-0.57%)
Jan 31, 2018 65.98 66.20 64.49 64.65 830,056 -0.85(-1.30%)
Jan 30, 2018 66.03 66.03 64.92 65.50 908,395 -1.06(-1.59%)
Jan 29, 2018 65.59 67.06 64.77 66.56 1,565,505 -1.62(-2.38%)
Jan 26, 2018 68.08 68.23 67.39 68.18 825,241 -0.20(-0.29%)
Jan 25, 2018 67.91 68.45 67.11 68.38 907,187 +0.71(+1.05%)
Jan 24, 2018 66.74 67.71 66.51 67.67 1,185,718 +0.99(+1.48%)
Jan 23, 2018 64.90 66.85 64.59 66.68 1,184,247 +1.92(+2.96%)
Jan 22, 2018 65.93 65.93 64.09 64.76 799,095 +0.20(+0.31%)
Jan 19, 2018 65.08 65.33 63.87 64.56 875,141 -0.53(-0.81%)
Jan 18, 2018 63.93 65.37 63.62 65.09 897,595 +1.30(+2.04%)
Jan 17, 2018 63.98 64.40 63.59 63.79 733,196 +0.09(+0.14%)
Jan 16, 2018 64.92 64.92 63.28 63.70 624,443 -0.69(-1.07%)
Jan 12, 2018 64.39 64.39 64.39 0 +1.19(+1.88%)
Jan 11, 2018 63.05 63.57 62.91 63.20 627,125 +0.17(+0.27%)
Jan 10, 2018 63.72 63.03 771,836 -0.61(-0.96%)
Jan 09, 2018 64.30 64.54 63.56 63.64 570,791 -0.75(-1.16%)
Jan 08, 2018 64.46 64.63 63.73 64.39 752,995 -0.01(-0.02%)
Jan 05, 2018 65.00 65.11 63.92 64.40 999,499 -0.55(-0.85%)
Jan 04, 2018 66.14 66.44 64.84 64.95 854,283 -1.08(-1.64%)
Jan 03, 2018 65.65 66.40 65.47 66.03 486,420 +0.48(+0.73%)
Jan 02, 2018 65.00 66.28 64.73 65.55 1,010,426 +1.08(+1.68%)
Dec 29, 2017 64.47 64.47 64.47 0 -0.85(-1.30%)
Dec 28, 2017 65.53 65.53 64.88 65.32 430,542 -0.19(-0.29%)
Dec 27, 2017 65.38 65.73 65.33 65.51 403,717 +0.25(+0.38%)
Dec 26, 2017 64.89 65.58 64.88 65.26 381,832 +0.45(+0.69%)
Dec 22, 2017 65.68 65.68 64.69 64.81 729,034 -0.20(-0.31%)
Dec 21, 2017 63.80 65.54 63.56 65.01 1,556,677 +1.52(+2.39%)
Dec 20, 2017 63.69 63.72 62.87 63.49 701,669 +0.00(+0.00%)
Dec 19, 2017 62.15 64.44 61.65 63.49 1,884,578 +1.57(+2.54%)
Dec 18, 2017 61.42 62.11 61.26 61.92 800,726 +0.55(+0.90%)
Dec 15, 2017 60.98 61.66 60.85 61.37 970,233 +0.66(+1.09%)
Dec 14, 2017 61.08 61.39 60.59 60.71 384,268 -0.27(-0.44%)
Dec 13, 2017 60.46 61.43 60.16 60.98 397,848 +0.34(+0.56%)
Dec 12, 2017 60.19 60.69 59.59 60.64 582,016 +0.30(+0.50%)
Dec 11, 2017 60.46 60.78 59.79 60.34 671,199 +0.04(+0.07%)
Dec 08, 2017 60.59 60.65 59.84 60.30 509,490 -0.30(-0.50%)
Dec 07, 2017 60.01 60.79 59.24 60.60 542,793 +0.58(+0.97%)
Dec 06, 2017 60.78 61.52 59.67 60.02 717,765 -0.98(-1.61%)
Dec 05, 2017 60.81 61.53 60.42 61.00 848,951 +0.42(+0.69%)
Dec 04, 2017 59.00 61.05 58.98 60.58 1,479,543 +1.62(+2.75%)
Dec 01, 2017 59.77 59.84 58.61 58.96 860,489 -0.74(-1.24%)
Nov 30, 2017 58.43 59.71 58.16 59.70 848,504 +1.30(+2.23%)
Nov 29, 2017 57.00 58.47 57.00 58.40 732,234 +1.44(+2.53%)
Nov 28, 2017 56.34 56.99 56.23 56.96 333,688 +0.72(+1.28%)
Nov 27, 2017 56.22 56.45 55.81 56.24 453,507 +0.01(+0.02%)
Nov 24, 2017 56.12 56.60 56.03 56.23 517,589 -0.12(-0.21%)
Nov 22, 2017 56.58 56.69 56.02 56.35 441,553 -0.35(-0.62%)
Nov 21, 2017 57.29 57.46 56.55 56.70 470,356 -0.48(-0.84%)
Nov 20, 2017 57.63 57.63 56.92 57.18 657,627 -0.31(-0.54%)
Nov 17, 2017 57.61 57.88 57.07 57.49 981,123 -0.15(-0.26%)
Nov 16, 2017 57.42 58.13 57.01 57.64 770,624 +0.40(+0.70%)
Nov 15, 2017 57.01 57.53 56.55 57.24 614,502 +0.23(+0.40%)
Nov 14, 2017 56.46 57.17 56.20 57.01 1,056,487 +0.62(+1.10%)
Nov 13, 2017 56.56 56.96 56.27 56.39 787,357 -0.15(-0.27%)
Nov 10, 2017 56.47 56.77 56.18 56.54 813,478 +0.14(+0.25%)
Nov 09, 2017 55.67 56.56 55.60 56.40 916,852 +0.09(+0.16%)
Nov 08, 2017 58.46 59.19 55.75 56.31 2,991,445 -2.18(-3.73%)
Nov 07, 2017 58.48 58.62 58.00 58.49 919,826 +0.02(+0.03%)
Nov 06, 2017 59.09 59.09 58.39 58.47 697,659 -0.49(-0.83%)
Nov 03, 2017 58.44 59.16 58.14 58.96 1,468,085 +0.63(+1.08%)
Nov 02, 2017 59.11 59.41 57.92 58.33 1,247,734 -0.43(-0.73%)
Nov 01, 2017 59.35 59.70 57.81 58.76 2,115,085 -0.31(-0.52%)
Oct 31, 2017 58.35 60.66 57.32 59.07 3,820,951 -0.02(-0.03%)
Oct 30, 2017 54.70 59.52 54.31 59.09 6,763,960 +4.27(+7.79%)
Oct 27, 2017 54.95 55.20 54.31 54.82 2,604,169 -0.81(-1.46%)
Oct 26, 2017 54.41 56.49 53.68 55.63 2,564,082 +0.24(+0.43%)
Oct 25, 2017 55.33 55.48 54.67 55.39 1,547,020 -0.38(-0.68%)
Oct 24, 2017 56.45 56.50 55.42 55.77 1,697,834 -0.88(-1.55%)
Oct 23, 2017 56.30 56.96 56.13 56.65 1,698,396 +0.04(+0.07%)
Oct 20, 2017 56.25 56.66 55.95 56.61 753,053 +0.65(+1.16%)
Oct 19, 2017 56.05 56.15 55.53 55.96 1,305,850 -0.24(-0.43%)
Oct 18, 2017 56.03 56.63 55.81 56.20 1,003,281 +0.29(+0.52%)
Oct 17, 2017 55.32 56.24 55.12 55.91 1,168,587 +0.57(+1.03%)
Oct 16, 2017 55.65 55.67 55.03 55.34 1,075,908 -0.13(-0.23%)
Oct 13, 2017 56.50 56.50 55.38 55.47 1,613,439 -1.08(-1.91%)
Oct 12, 2017 55.82 56.59 55.22 56.55 1,447,631 +0.65(+1.16%)
Oct 11, 2017 55.04 55.92 55.02 55.90 2,023,310 +0.65(+1.18%)
Oct 10, 2017 55.16 56.01 54.73 55.25 1,648,215 +0.25(+0.45%)
Oct 09, 2017 55.32 55.53 54.85 55.00 1,782,851 -0.52(-0.94%)
Oct 06, 2017 54.36 55.62 54.10 55.52 1,763,232 +1.22(+2.25%)
Oct 05, 2017 53.28 54.32 52.95 54.30 1,799,094 +1.05(+1.97%)
Oct 04, 2017 53.04 53.33 52.66 53.25 904,808 +0.17(+0.32%)
Oct 03, 2017 53.56 53.60 52.80 53.08 692,055 -0.38(-0.71%)
Oct 02, 2017 53.00 53.49 52.76 53.46 827,410 +0.38(+0.72%)
Sep 29, 2017 53.34 53.65 53.01 53.08 665,909 -0.18(-0.34%)
Sep 28, 2017 53.01 53.32 52.58 53.26 1,397,783 +0.17(+0.32%)
Sep 27, 2017 53.18 52.35 53.09 715,618 +0.48(+0.91%)
Sep 26, 2017 52.97 53.09 52.37 52.61 633,113 -0.33(-0.62%)
Sep 25, 2017 53.08 53.21 52.84 52.94 1,094,356 -0.12(-0.23%)
Sep 22, 2017 52.87 53.16 52.66 53.06 613,733 +0.20(+0.38%)
Sep 21, 2017 53.66 53.70 52.64 52.86 777,549 -0.69(-1.29%)
Sep 20, 2017 53.23 53.84 53.21 53.55 990,730 +0.47(+0.89%)
Sep 19, 2017 52.82 53.31 52.52 53.08 1,308,110 -0.07(-0.13%)
Sep 18, 2017 52.19 53.76 52.07 53.15 1,413,008 +1.12(+2.15%)
Sep 15, 2017 51.41 52.09 51.35 52.03 1,084,754 +0.54(+1.05%)
Sep 14, 2017 52.17 52.24 51.30 51.49 747,098 -0.72(-1.38%)
Sep 13, 2017 52.00 52.77 51.93 52.21 825,696 +0.22(+0.42%)
Sep 12, 2017 52.17 52.17 51.61 51.99 1,193,288 -0.09(-0.17%)
Sep 11, 2017 51.36 52.19 51.36 52.08 647,572 +0.75(+1.46%)
Sep 08, 2017 51.49 51.73 51.01 51.33 814,501 -0.16(-0.31%)
Sep 07, 2017 52.35 52.35 51.48 51.49 558,984 -0.77(-1.47%)
Sep 06, 2017 52.23 52.40 51.95 52.26 1,475,951 +0.19(+0.36%)
Sep 05, 2017 51.59 52.12 51.53 52.07 1,526,581 +0.41(+0.79%)
Sep 01, 2017 51.64 51.87 51.39 51.66 1,727,109 +0.10(+0.19%)
Aug 31, 2017 52.22 52.24 51.52 51.56 597,273 -0.49(-0.94%)
Aug 30, 2017 51.18 52.07 50.89 52.05 827,175 +0.88(+1.72%)
Aug 29, 2017 51.92 52.04 51.13 51.17 715,330 -0.99(-1.90%)
Aug 28, 2017 52.43 52.45 51.95 52.16 386,731 -0.13(-0.25%)
Aug 25, 2017 52.54 52.82 52.23 52.29 450,020 -0.18(-0.34%)
Aug 24, 2017 52.90 53.09 52.12 52.47 552,232 -0.75(-1.41%)
Aug 23, 2017 53.10 53.38 52.52 53.22 985,442 -0.28(-0.52%)
Aug 22, 2017 52.64 53.83 52.61 53.50 1,107,393 +1.00(+1.90%)
Aug 21, 2017 52.40 52.87 52.12 52.50 613,379 +0.09(+0.17%)
Aug 18, 2017 53.30 53.43 52.39 52.41 1,011,069 -0.83(-1.56%)
Aug 17, 2017 52.96 53.28 52.82 53.24 857,972 +0.18(+0.34%)
Aug 16, 2017 52.85 53.72 52.85 53.06 604,670 +0.34(+0.64%)
Aug 15, 2017 53.10 53.27 52.51 52.72 1,022,302 -0.33(-0.62%)
Aug 14, 2017 53.18 53.40 52.94 53.05 828,911 -0.01(-0.02%)
Aug 11, 2017 52.85 53.25 52.71 53.06 667,082 +0.32(+0.61%)
Aug 10, 2017 53.31 53.53 52.73 52.74 467,923 -0.63(-1.18%)
Aug 09, 2017 53.30 53.75 52.86 53.37 846,319 -0.11(-0.21%)
Aug 08, 2017 53.08 53.86 52.69 53.48 1,445,275 +0.14(+0.26%)
Aug 07, 2017 54.64 54.78 53.16 53.34 1,831,598 -1.59(-2.89%)
Aug 04, 2017 53.17 55.06 53.08 54.93 2,212,597 +1.86(+3.50%)
Aug 03, 2017 53.02 53.28 52.82 53.07 676,057 +0.17(+0.32%)
Aug 02, 2017 52.93 53.12 52.56 52.90 1,561,155 +0.07(+0.13%)
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.