Skip to main content

Restaurant Brands International (NY: QSR )

68.90 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 38.56 38.82 38.09 38.55 834,742 -0.20(-0.53%)
Jan 30, 2017 39.25 39.27 38.46 38.75 771,625 -0.53(-1.36%)
Jan 27, 2017 38.70 39.30 38.66 39.28 863,610 +0.53(+1.36%)
Jan 26, 2017 38.88 39.02 38.55 38.76 311,734 -0.12(-0.30%)
Jan 25, 2017 38.59 38.95 38.36 38.88 523,305 +0.38(+0.98%)
Jan 24, 2017 38.23 38.60 38.23 38.50 555,584 +0.49(+1.28%)
Jan 23, 2017 38.17 38.18 37.50 38.01 514,680 -0.16(-0.43%)
Jan 20, 2017 38.11 38.30 37.93 38.18 474,954 +0.07(+0.19%)
Jan 19, 2017 38.43 38.52 37.92 38.11 549,320 -0.41(-1.06%)
Jan 18, 2017 38.66 38.70 38.37 38.52 408,642 -0.16(-0.43%)
Jan 17, 2017 39.14 39.31 38.52 38.68 547,404 -0.41(-1.04%)
Jan 13, 2017 39.09 39.09 39.09 0 +0.43(+1.12%)
Jan 12, 2017 38.84 39.37 38.43 38.66 951,171 -0.67(-1.70%)
Jan 11, 2017 39.17 39.37 38.77 39.32 676,537 +0.35(+0.89%)
Jan 10, 2017 38.64 39.28 38.55 38.98 1,087,667 +0.14(+0.36%)
Jan 09, 2017 38.84 39.09 38.70 38.84 760,512 -0.02(-0.04%)
Jan 06, 2017 38.51 39.02 38.14 38.85 1,293,336 +0.92(+2.42%)
Jan 05, 2017 37.71 38.22 37.38 37.93 886,537 +0.27(+0.73%)
Jan 04, 2017 37.15 37.77 37.00 37.66 749,792 +0.75(+2.02%)
Jan 03, 2017 37.86 37.86 36.82 36.91 627,995 -0.52(-1.38%)
Dec 30, 2016 37.43 37.43 37.43 0 -0.20(-0.54%)
Dec 29, 2016 37.41 37.68 37.38 37.64 314,932 +0.29(+0.78%)
Dec 28, 2016 37.51 37.60 37.18 37.34 379,474 -0.24(-0.65%)
Dec 27, 2016 37.39 37.68 37.39 37.59 163,233 +0.13(+0.36%)
Dec 23, 2016 37.45 37.45 37.45 0 -0.16(-0.42%)
Dec 22, 2016 37.60 37.77 37.38 37.61 357,506 -0.22(-0.58%)
Dec 21, 2016 37.77 37.96 37.56 37.83 551,419 +0.05(+0.15%)
Dec 20, 2016 37.73 37.97 37.66 37.78 584,006 +0.07(+0.19%)
Dec 19, 2016 38.08 38.23 37.53 37.71 464,715 -0.39(-1.03%)
Dec 16, 2016 37.75 38.30 37.75 38.10 523,594 +0.24(+0.62%)
Dec 15, 2016 37.73 38.17 37.65 37.86 586,993 -0.01(-0.02%)
Dec 14, 2016 38.59 38.69 37.74 37.87 775,521 -0.79(-2.05%)
Dec 13, 2016 38.92 39.43 38.62 38.66 750,077 -0.13(-0.32%)
Dec 12, 2016 39.04 39.10 38.59 38.79 782,128 -0.21(-0.54%)
Dec 09, 2016 38.84 39.37 38.73 39.00 1,232,680 +0.24(+0.61%)
Dec 08, 2016 38.58 38.87 38.33 38.77 583,769 +0.07(+0.18%)
Dec 07, 2016 37.89 38.74 37.71 38.70 981,838 +0.86(+2.28%)
Dec 06, 2016 37.93 37.93 37.41 37.83 542,209 +0.06(+0.17%)
Dec 05, 2016 37.46 37.93 37.30 37.77 755,317 +0.43(+1.15%)
Dec 02, 2016 37.03 37.47 36.75 37.34 852,484 +0.43(+1.17%)
Dec 01, 2016 37.13 37.40 36.79 36.91 1,264,336 -0.29(-0.78%)
Nov 30, 2016 37.86 37.94 37.09 37.20 1,041,893 -0.63(-1.68%)
Nov 29, 2016 37.67 38.11 37.29 37.83 1,232,077 +0.53(+1.43%)
Nov 28, 2016 37.62 37.75 37.21 37.30 542,258 -0.45(-1.20%)
Nov 25, 2016 37.29 37.77 37.17 37.75 323,025 +0.38(+1.00%)
Nov 23, 2016 37.38 37.38 37.38 0 -0.06(-0.17%)
Nov 22, 2016 36.73 37.67 36.67 37.44 1,243,016 +0.95(+2.60%)
Nov 21, 2016 36.36 36.69 36.02 36.49 1,815,156 +0.34(+0.93%)
Nov 18, 2016 35.94 36.33 35.94 36.16 887,108 +0.16(+0.46%)
Nov 17, 2016 35.09 36.03 35.04 35.99 1,218,731 +0.84(+2.38%)
Nov 16, 2016 34.33 35.21 34.25 35.15 1,086,516 +0.72(+2.09%)
Nov 15, 2016 33.72 34.58 33.53 34.43 1,360,474 +0.77(+2.30%)
Nov 14, 2016 34.12 34.29 33.14 33.66 1,832,906 -0.37(-1.08%)
Nov 11, 2016 34.82 34.82 33.89 34.03 1,592,954 -0.86(-2.47%)
Nov 10, 2016 36.16 36.39 34.76 34.89 2,656,820 -1.29(-3.57%)
Nov 09, 2016 35.50 36.31 35.37 36.18 1,121,303 +0.20(+0.54%)
Nov 08, 2016 35.66 36.13 35.41 35.98 901,134 +0.26(+0.72%)
Nov 07, 2016 35.24 35.86 35.08 35.73 804,531 +0.99(+2.86%)
Nov 04, 2016 34.89 35.03 34.59 34.73 974,264 -0.18(-0.52%)
Nov 03, 2016 34.88 35.42 34.87 34.91 1,575,076 +0.15(+0.43%)
Nov 02, 2016 34.45 34.90 34.36 34.76 1,029,171 +0.29(+0.84%)
Nov 01, 2016 34.95 35.05 34.40 34.47 1,448,963 -0.33(-0.94%)
Oct 31, 2016 34.28 34.90 34.18 34.80 1,432,714 +0.70(+2.04%)
Oct 28, 2016 33.88 34.31 33.84 34.11 1,759,762 +0.16(+0.48%)
Oct 27, 2016 33.78 34.10 33.57 33.94 3,424,952 +0.21(+0.63%)
Oct 26, 2016 34.56 34.79 33.59 33.73 2,854,573 -1.10(-3.15%)
Oct 25, 2016 35.27 35.27 34.66 34.83 3,123,256 -0.13(-0.38%)
Oct 24, 2016 37.02 37.17 34.91 34.96 4,078,525 -1.82(-4.96%)
Oct 21, 2016 35.49 36.83 35.16 36.78 1,983,238 +1.15(+3.23%)
Oct 20, 2016 35.91 36.15 35.60 35.63 1,417,682 -0.34(-0.96%)
Oct 19, 2016 35.58 36.08 35.50 35.98 2,333,353 +0.89(+2.54%)
Oct 18, 2016 34.61 35.23 34.51 35.08 1,295,424 +0.74(+2.14%)
Oct 17, 2016 34.52 34.52 34.08 34.35 1,023,959 -0.06(-0.18%)
Oct 14, 2016 34.36 34.79 34.29 34.41 1,420,518 +0.32(+0.94%)
Oct 13, 2016 34.13 34.32 33.97 34.09 1,803,989 -0.38(-1.09%)
Oct 12, 2016 34.27 34.80 34.14 34.47 787,212 +0.30(+0.87%)
Oct 11, 2016 34.97 35.05 34.06 34.17 1,519,468 -0.74(-2.11%)
Oct 10, 2016 34.78 35.15 34.76 34.90 508,333 +0.22(+0.63%)
Oct 07, 2016 34.51 34.83 34.35 34.69 1,053,479 +0.34(+1.00%)
Oct 06, 2016 34.12 34.51 33.96 34.34 684,862 +0.20(+0.57%)
Oct 05, 2016 34.53 34.59 34.13 34.15 820,769 -0.20(-0.59%)
Oct 04, 2016 34.67 34.84 34.08 34.35 741,581 -0.13(-0.39%)
Oct 03, 2016 34.89 34.91 34.15 34.48 1,232,110 -0.41(-1.17%)
Sep 30, 2016 34.72 35.22 34.58 34.89 1,066,847 +0.41(+1.20%)
Sep 29, 2016 35.24 35.38 34.46 34.47 921,794 -0.85(-2.39%)
Sep 28, 2016 34.98 35.39 34.65 35.32 755,955 +0.26(+0.74%)
Sep 27, 2016 34.81 35.25 34.77 35.06 721,422 +0.11(+0.31%)
Sep 26, 2016 35.51 35.51 34.83 34.95 1,460,430 -1.13(-3.12%)
Sep 23, 2016 36.12 36.51 36.00 36.08 445,959 -0.15(-0.41%)
Sep 22, 2016 36.28 36.44 36.05 36.23 602,433 +0.20(+0.56%)
Sep 21, 2016 35.99 36.14 35.73 36.02 593,728 +0.20(+0.57%)
Sep 20, 2016 35.60 36.05 35.60 35.82 848,751 +0.33(+0.93%)
Sep 19, 2016 35.27 35.72 35.20 35.49 1,079,147 +0.36(+1.02%)
Sep 16, 2016 35.05 35.17 34.68 35.13 624,145 -0.04(-0.11%)
Sep 15, 2016 34.78 35.38 34.75 35.17 666,616 +0.12(+0.33%)
Sep 14, 2016 35.00 35.21 34.79 35.05 654,376 +0.13(+0.36%)
Sep 13, 2016 35.01 35.14 34.71 34.93 857,494 -0.26(-0.73%)
Sep 12, 2016 34.87 35.35 34.83 35.19 994,517 +0.11(+0.31%)
Sep 09, 2016 36.23 36.37 34.92 35.08 2,099,044 -1.62(-4.41%)
Sep 08, 2016 37.49 37.49 36.60 36.70 826,729 -0.99(-2.64%)
Sep 07, 2016 37.71 37.81 37.54 37.69 461,827 -0.13(-0.35%)
Sep 06, 2016 37.91 38.13 37.60 37.82 585,777 +0.05(+0.15%)
Sep 02, 2016 38.17 37.77 37.77 37.77 649,235 -0.21(-0.56%)
Sep 01, 2016 37.58 38.43 37.40 37.98 2,547,377 +0.79(+2.13%)
Aug 31, 2016 36.46 37.31 36.46 37.19 1,203,911 +0.53(+1.45%)
Aug 30, 2016 37.08 37.14 36.50 36.66 551,659 -0.14(-0.38%)
Aug 29, 2016 36.89 36.99 36.66 36.80 628,722 +0.24(+0.66%)
Aug 26, 2016 37.03 37.28 36.47 36.56 960,009 -0.30(-0.80%)
Aug 25, 2016 37.07 37.10 36.70 36.85 741,197 -0.20(-0.55%)
Aug 24, 2016 37.18 37.26 37.02 37.06 631,621 -0.12(-0.34%)
Aug 23, 2016 37.42 37.55 37.13 37.18 529,441 -0.18(-0.48%)
Aug 22, 2016 37.14 37.44 37.11 37.36 659,256 +0.07(+0.19%)
Aug 19, 2016 37.53 37.53 37.14 37.29 687,017 -0.16(-0.42%)
Aug 18, 2016 37.36 37.80 37.36 37.45 477,813 +0.03(+0.08%)
Aug 17, 2016 36.88 37.56 36.78 37.42 739,696 +0.42(+1.14%)
Aug 16, 2016 37.24 37.24 36.89 36.99 902,195 -0.04(-0.11%)
Aug 15, 2016 37.13 37.17 36.99 37.03 843,181 +0.04(+0.11%)
Aug 12, 2016 37.11 37.23 36.89 36.99 622,254 +0.02(+0.04%)
Aug 11, 2016 37.09 37.37 36.92 36.98 1,071,449 +0.12(+0.32%)
Aug 10, 2016 37.29 37.42 36.74 36.86 785,290 -0.22(-0.59%)
Aug 09, 2016 36.48 37.32 36.48 37.08 1,012,979 +0.60(+1.65%)
Aug 08, 2016 36.55 36.59 36.32 36.48 1,215,839 +0.06(+0.17%)
Aug 05, 2016 36.02 36.96 35.85 36.42 2,125,889 +0.30(+0.82%)
Aug 04, 2016 34.70 36.24 34.16 36.12 3,119,058 +1.19(+3.39%)
Aug 03, 2016 34.68 35.25 34.51 34.94 1,775,333 +0.23(+0.65%)
Aug 02, 2016 34.98 35.28 34.41 34.71 1,259,566 -0.39(-1.11%)
Aug 01, 2016 34.87 35.15 34.65 35.10 633,961 +0.21(+0.60%)
Jul 29, 2016 34.73 35.01 34.59 34.89 906,453 +0.05(+0.13%)
Jul 28, 2016 34.19 34.89 34.07 34.84 1,244,972 +0.66(+1.92%)
Jul 27, 2016 34.46 34.46 33.92 34.19 1,128,440 -0.28(-0.81%)
Jul 26, 2016 34.73 34.78 34.32 34.47 1,512,361 -0.48(-1.36%)
Jul 25, 2016 35.14 35.19 34.69 34.94 935,489 -0.21(-0.60%)
Jul 22, 2016 34.69 35.30 34.69 35.15 1,028,300 +0.45(+1.30%)
Jul 21, 2016 34.68 34.91 34.46 34.70 976,470 -0.01(-0.02%)
Jul 20, 2016 34.13 35.04 33.88 34.71 2,276,075 +0.78(+2.30%)
Jul 19, 2016 33.60 34.00 33.47 33.93 1,340,627 +0.06(+0.18%)
Jul 18, 2016 32.91 33.92 32.91 33.87 2,755,446 +1.33(+4.07%)
Jul 15, 2016 32.71 32.92 32.31 32.54 1,648,435 -0.14(-0.43%)
Jul 14, 2016 32.85 33.14 32.65 32.68 988,361 +0.17(+0.53%)
Jul 13, 2016 32.27 32.67 32.13 32.51 1,811,420 +0.27(+0.82%)
Jul 12, 2016 32.60 32.90 32.10 32.24 2,531,163 -0.11(-0.34%)
Jul 11, 2016 32.44 32.67 32.30 32.35 1,533,286 +0.06(+0.19%)
Jul 08, 2016 32.65 32.70 32.25 32.29 1,152,607 -0.06(-0.19%)
Jul 07, 2016 32.74 32.97 32.14 32.35 1,268,888 -0.34(-1.05%)
Jul 06, 2016 31.98 32.87 31.85 32.70 1,201,979 +0.42(+1.31%)
Jul 05, 2016 32.56 32.80 32.14 32.28 700,048 -0.23(-0.70%)
Jul 01, 2016 32.39 32.50 32.50 32.50 638,985 +0.05(+0.17%)
Jun 30, 2016 32.25 32.53 31.75 32.45 1,488,829 +0.41(+1.27%)
Jun 29, 2016 31.78 32.33 31.71 32.04 2,289,412 +0.62(+1.96%)
Jun 28, 2016 31.30 31.84 31.28 31.43 2,114,627 +0.28(+0.90%)
Jun 27, 2016 31.39 31.67 30.64 31.14 3,388,946 -1.15(-3.55%)
Jun 24, 2016 32.36 33.24 32.17 32.29 2,282,916 -1.41(-4.19%)
Jun 23, 2016 33.38 33.80 33.21 33.70 727,111 +0.67(+2.03%)
Jun 22, 2016 33.73 33.73 33.02 33.03 587,752 -0.56(-1.67%)
Jun 21, 2016 34.16 34.23 33.32 33.59 1,492,260 -0.42(-1.24%)
Jun 20, 2016 33.93 34.34 33.85 34.02 1,838,700 +0.54(+1.61%)
Jun 17, 2016 33.08 33.51 32.82 33.48 945,704 +0.58(+1.75%)
Jun 16, 2016 32.95 32.97 32.17 32.90 1,293,665 -0.33(-0.99%)
Jun 15, 2016 33.33 33.51 33.18 33.23 820,677 -0.10(-0.30%)
Jun 14, 2016 32.85 33.45 32.66 33.33 1,077,497 +0.47(+1.42%)
Jun 13, 2016 32.70 33.20 32.60 32.86 758,743 -0.12(-0.35%)
Jun 10, 2016 32.82 33.17 32.78 32.98 875,460 -0.14(-0.42%)
Jun 09, 2016 32.44 33.13 32.42 33.12 1,031,341 +0.13(+0.40%)
Jun 08, 2016 33.23 33.48 32.95 32.99 675,463 -0.18(-0.54%)
Jun 07, 2016 32.32 33.31 32.32 33.16 1,120,231 +0.86(+2.66%)
Jun 06, 2016 32.36 32.55 32.09 32.31 1,028,278 -0.05(-0.17%)
Jun 03, 2016 32.43 32.58 32.14 32.36 931,939 -0.12(-0.38%)
Jun 02, 2016 32.16 32.49 31.98 32.49 894,968 +0.25(+0.77%)
Jun 01, 2016 32.57 32.61 31.76 32.24 1,849,909 -0.34(-1.03%)
May 31, 2016 33.30 33.30 32.14 32.57 1,632,002 -0.58(-1.74%)
May 27, 2016 32.81 33.15 33.15 33.15 572,702 +0.27(+0.83%)
May 26, 2016 32.99 33.17 32.70 32.88 541,731 +0.15(+0.45%)
May 25, 2016 32.95 33.19 32.63 32.73 1,031,355 -0.16(-0.47%)
May 24, 2016 32.33 33.02 32.25 32.88 1,050,594 +0.78(+2.43%)
May 23, 2016 31.90 32.30 31.74 32.10 922,108 +0.27(+0.83%)
May 20, 2016 31.57 31.92 31.44 31.84 1,857,447 +0.25(+0.79%)
May 19, 2016 31.21 31.61 30.93 31.59 1,459,956 +0.20(+0.65%)
May 18, 2016 31.29 31.85 31.00 31.39 1,252,318 +0.03(+0.10%)
May 17, 2016 31.28 31.74 31.22 31.36 1,460,410 -0.04(-0.12%)
May 16, 2016 31.15 31.52 31.09 31.39 780,689 +0.27(+0.85%)
May 13, 2016 31.55 31.75 31.03 31.13 2,023,998 -0.69(-2.16%)
May 12, 2016 32.10 32.42 31.52 31.82 1,322,515 -0.18(-0.56%)
May 11, 2016 33.03 33.15 31.93 32.00 1,433,901 -1.13(-3.40%)
May 10, 2016 32.94 33.26 32.76 33.12 1,775,858 +0.25(+0.76%)
May 09, 2016 33.01 33.18 32.66 32.87 954,766 -0.16(-0.49%)
May 06, 2016 32.89 33.25 32.65 33.04 1,263,909 -0.19(-0.58%)
May 05, 2016 33.44 33.70 32.80 33.23 844,851 -0.05(-0.16%)
May 04, 2016 33.06 33.39 32.94 33.29 879,597 +0.03(+0.09%)
May 03, 2016 33.35 33.60 32.91 33.25 1,140,955 -0.35(-1.04%)
May 02, 2016 33.81 33.81 33.49 33.60 1,281,538 -0.02(-0.05%)
Apr 29, 2016 33.30 33.81 33.22 33.62 2,850,199 +0.30(+0.91%)
Apr 28, 2016 33.39 34.17 33.20 33.32 4,288,640 +0.36(+1.08%)
Apr 27, 2016 32.07 32.97 31.99 32.96 2,041,037 +0.61(+1.87%)
Apr 26, 2016 31.94 32.49 31.81 32.35 1,134,270 +0.46(+1.44%)
Apr 25, 2016 31.38 31.91 31.30 31.89 1,290,287 +0.30(+0.93%)
Apr 22, 2016 32.10 32.24 31.30 31.60 1,867,840 -0.48(-1.50%)
Apr 21, 2016 32.63 33.03 31.88 32.08 1,588,768 -0.49(-1.50%)
Apr 20, 2016 32.03 32.62 31.95 32.57 1,899,459 +0.53(+1.65%)
Apr 19, 2016 32.16 32.21 31.69 32.04 1,336,655 +0.15(+0.46%)
Apr 18, 2016 31.00 31.90 30.69 31.89 1,730,887 +0.78(+2.50%)
Apr 15, 2016 30.46 31.23 30.42 31.12 951,864 +0.75(+2.46%)
Apr 14, 2016 30.99 30.99 30.27 30.37 827,782 -0.50(-1.61%)
Apr 13, 2016 31.11 31.15 30.56 30.87 829,710 +0.01(+0.03%)
Apr 12, 2016 30.51 30.93 30.28 30.86 1,062,406 +0.46(+1.51%)
Apr 11, 2016 30.18 31.18 30.15 30.40 2,105,547 +0.85(+2.87%)
Apr 08, 2016 29.34 29.83 29.17 29.55 990,371 -0.23(-0.78%)
Apr 07, 2016 30.24 30.25 29.54 29.79 852,946 -0.61(-1.99%)
Apr 06, 2016 29.64 30.43 29.59 30.39 948,990 +0.67(+2.25%)
Apr 05, 2016 29.99 29.99 29.34 29.73 1,130,325 -0.54(-1.77%)
Apr 04, 2016 30.36 30.57 30.07 30.26 878,780 -0.23(-0.74%)
Apr 01, 2016 29.93 30.67 29.75 30.49 1,216,161 +0.31(+1.03%)
Mar 31, 2016 30.44 30.59 30.09 30.18 1,267,043 -0.39(-1.27%)
Mar 30, 2016 30.50 30.81 30.42 30.57 874,640 +0.38(+1.26%)
Mar 29, 2016 29.55 30.40 29.36 30.18 717,856 +0.46(+1.54%)
Mar 28, 2016 29.24 29.86 29.29 29.73 782,826 +0.48(+1.65%)
Mar 24, 2016 29.37 29.24 29.24 29.24 891,469 -0.30(-1.00%)
Mar 23, 2016 30.11 30.11 29.38 29.54 935,808 -0.37(-1.22%)
Mar 22, 2016 29.73 30.13 29.51 29.90 679,791 -0.09(-0.29%)
Mar 21, 2016 30.32 30.56 29.76 29.99 1,219,123 -0.43(-1.41%)
Mar 18, 2016 30.47 30.83 30.13 30.42 2,187,685 +0.23(+0.77%)
Mar 17, 2016 29.99 30.44 29.54 30.18 1,617,832 +0.35(+1.17%)
Mar 16, 2016 29.13 30.15 28.86 29.83 1,862,272 +0.75(+2.59%)
Mar 15, 2016 30.21 30.23 28.97 29.08 3,054,192 -1.22(-4.03%)
Mar 14, 2016 29.98 30.41 29.79 30.30 1,316,166 +0.39(+1.30%)
Mar 11, 2016 29.59 30.15 29.34 29.91 1,583,641 +0.71(+2.42%)
Mar 10, 2016 29.53 29.87 28.80 29.21 1,132,355 -0.26(-0.87%)
Mar 09, 2016 29.03 29.87 29.03 29.46 1,499,460 +0.54(+1.88%)
Mar 08, 2016 29.09 29.42 28.87 28.92 1,666,909 -0.50(-1.69%)
Mar 07, 2016 28.85 29.50 28.58 29.41 1,635,854 +0.45(+1.56%)
Mar 04, 2016 28.49 29.53 28.49 28.96 2,209,132 +0.33(+1.14%)
Mar 03, 2016 28.22 28.75 28.08 28.64 2,251,112 +0.44(+1.54%)
Mar 02, 2016 27.81 28.35 27.71 28.20 1,499,579 +0.20(+0.72%)
Mar 01, 2016 27.25 28.31 27.17 28.00 2,698,576 +0.86(+3.18%)
Feb 29, 2016 26.46 27.36 26.36 27.14 2,371,796 +0.55(+2.07%)
Feb 26, 2016 26.22 26.69 25.90 26.59 1,701,522 +0.53(+2.02%)
Feb 25, 2016 25.76 26.15 25.41 26.06 1,770,870 +0.39(+1.51%)
Feb 24, 2016 25.06 25.72 24.44 25.67 1,551,911 +0.28(+1.10%)
Feb 23, 2016 25.33 25.56 24.88 25.40 1,284,227 +0.07(+0.28%)
Feb 22, 2016 25.59 25.86 24.92 25.33 2,153,466 +0.04(+0.15%)
Feb 19, 2016 25.57 25.67 25.12 25.29 1,856,604 -0.55(-2.13%)
Feb 18, 2016 26.76 26.77 25.55 25.84 2,631,434 -0.87(-3.27%)
Feb 17, 2016 26.29 27.06 26.05 26.71 2,806,728 +0.53(+2.04%)
Feb 16, 2016 26.42 27.00 25.65 26.18 4,794,746 +1.40(+5.65%)
Feb 12, 2016 23.93 24.78 24.78 24.78 3,531,466 +1.28(+5.43%)
Feb 11, 2016 22.88 23.70 22.66 23.50 4,288,580 -0.13(-0.56%)
Feb 10, 2016 23.60 23.95 23.05 23.63 2,333,304 +0.22(+0.93%)
Feb 09, 2016 23.79 24.27 22.73 23.41 3,403,416 -0.37(-1.56%)
Feb 08, 2016 24.58 24.58 23.34 23.79 2,372,450 -0.95(-3.85%)
Feb 05, 2016 25.26 25.58 24.66 24.74 1,591,693 -0.57(-2.23%)
Feb 04, 2016 25.32 25.54 24.78 25.30 2,398,077 +0.17(+0.68%)
Feb 03, 2016 25.51 25.66 24.81 25.13 1,677,853 -0.18(-0.70%)
Feb 02, 2016 26.00 26.00 24.96 25.31 2,329,844 -0.98(-3.71%)
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.