Skip to main content

Restaurant Brands International (NY: QSR )

69.55 -0.56 (-0.80%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 51.18 51.60 50.94 51.23 2,328,674 -0.01(-0.02%)
Oct 30, 2017 51.53 51.62 50.87 51.24 3,889,111 -0.44(-0.84%)
Oct 27, 2017 52.37 52.48 51.30 51.68 2,512,940 -0.18(-0.35%)
Oct 26, 2017 54.55 54.64 51.83 51.86 3,015,736 -1.59(-2.98%)
Oct 25, 2017 52.95 53.54 52.48 53.45 1,629,034 +0.26(+0.49%)
Oct 24, 2017 53.10 53.46 52.98 53.19 1,007,412 +0.33(+0.62%)
Oct 23, 2017 53.61 53.66 52.61 52.87 1,767,968 -0.62(-1.16%)
Oct 20, 2017 53.71 53.87 53.38 53.48 1,043,847 -0.13(-0.25%)
Oct 19, 2017 53.49 53.73 53.21 53.62 888,206 +0.07(+0.13%)
Oct 18, 2017 53.33 53.86 53.18 53.55 1,325,460 +0.22(+0.42%)
Oct 17, 2017 52.96 53.59 52.96 53.33 1,774,275 +0.25(+0.48%)
Oct 16, 2017 53.02 54.25 52.68 53.07 2,227,880 +0.51(+0.97%)
Oct 13, 2017 52.37 52.64 52.27 52.56 1,266,818 +0.25(+0.49%)
Oct 12, 2017 52.15 52.78 52.01 52.31 1,074,672 +0.17(+0.33%)
Oct 11, 2017 51.73 52.31 51.60 52.14 1,575,561 +0.44(+0.86%)
Oct 10, 2017 51.81 52.01 51.37 51.69 1,275,748 +0.25(+0.49%)
Oct 09, 2017 51.95 51.95 51.35 51.44 836,789 -0.51(-0.98%)
Oct 06, 2017 51.07 52.20 50.99 51.95 1,107,727 +0.90(+1.77%)
Oct 05, 2017 50.68 51.13 50.42 51.04 1,285,676 +0.29(+0.56%)
Oct 04, 2017 50.91 51.03 50.69 50.76 901,265 -0.04(-0.08%)
Oct 03, 2017 51.05 51.50 50.74 50.80 1,277,065 -0.18(-0.36%)
Oct 02, 2017 50.62 51.11 50.59 50.98 1,065,018 +0.31(+0.61%)
Sep 29, 2017 50.76 50.78 50.34 50.67 1,310,377 +0.00(+0.00%)
Sep 28, 2017 50.22 50.91 50.22 50.67 892,493 +0.01(+0.02%)
Sep 27, 2017 50.76 50.90 50.31 50.66 1,372,556 +0.01(+0.02%)
Sep 26, 2017 50.81 50.95 50.05 50.65 846,431 -0.06(-0.11%)
Sep 25, 2017 51.34 51.34 50.58 50.71 943,689 -0.69(-1.34%)
Sep 22, 2017 51.35 51.39 50.78 51.40 1,401,472 -0.18(-0.35%)
Sep 21, 2017 51.98 52.10 51.52 51.58 1,351,794 -0.44(-0.84%)
Sep 20, 2017 51.35 52.29 51.34 52.02 1,750,556 +0.57(+1.11%)
Sep 19, 2017 51.32 51.72 51.07 51.45 1,463,712 +0.33(+0.64%)
Sep 18, 2017 50.06 51.16 49.95 51.12 1,857,801 +1.13(+2.27%)
Sep 15, 2017 50.10 50.17 49.34 49.99 2,076,009 -0.12(-0.24%)
Sep 14, 2017 50.13 50.20 49.73 50.11 1,193,882 -0.02(-0.05%)
Sep 13, 2017 49.99 50.32 49.91 50.13 932,948 +0.05(+0.09%)
Sep 12, 2017 51.12 51.13 49.96 50.08 1,729,287 -1.19(-2.33%)
Sep 11, 2017 50.14 51.37 49.81 51.28 2,441,358 +1.38(+2.77%)
Sep 08, 2017 49.81 50.51 49.61 49.89 2,336,353 +0.02(+0.05%)
Sep 07, 2017 48.90 50.88 48.36 49.87 2,687,679 +2.02(+4.23%)
Sep 06, 2017 47.97 48.10 47.58 47.84 1,040,849 -0.14(-0.30%)
Sep 05, 2017 48.18 48.33 47.47 47.99 3,051,244 -0.47(-0.96%)
Sep 01, 2017 48.48 48.67 48.27 48.45 1,275,286 +0.20(+0.41%)
Aug 31, 2017 48.10 48.40 47.66 48.26 852,025 +0.46(+0.96%)
Aug 30, 2017 48.11 48.19 47.69 47.80 820,030 -0.22(-0.46%)
Aug 29, 2017 48.32 48.38 47.77 48.02 932,442 -0.48(-0.99%)
Aug 28, 2017 48.60 48.67 48.28 48.50 797,653 -0.02(-0.05%)
Aug 25, 2017 48.77 48.78 48.21 48.52 864,132 -0.17(-0.34%)
Aug 24, 2017 49.00 49.13 48.62 48.69 775,824 -0.14(-0.29%)
Aug 23, 2017 48.82 49.39 48.66 48.83 1,788,474 -0.28(-0.58%)
Aug 22, 2017 48.86 49.54 48.60 49.12 1,499,078 +1.15(+2.41%)
Aug 21, 2017 48.00 48.13 47.64 47.96 783,170 +0.07(+0.15%)
Aug 18, 2017 47.41 48.31 47.19 47.89 2,124,604 +0.59(+1.24%)
Aug 17, 2017 47.67 47.84 47.31 47.31 910,861 -0.42(-0.88%)
Aug 16, 2017 47.45 48.13 47.28 47.73 962,406 +0.46(+0.97%)
Aug 15, 2017 47.46 47.52 47.09 47.27 930,113 -0.21(-0.43%)
Aug 14, 2017 47.35 47.91 47.28 47.47 827,733 +0.31(+0.65%)
Aug 11, 2017 47.10 47.54 46.98 47.16 926,372 -0.04(-0.08%)
Aug 10, 2017 47.93 48.01 47.19 47.20 1,275,167 -0.79(-1.65%)
Aug 09, 2017 47.93 48.26 47.76 47.99 867,448 -0.39(-0.80%)
Aug 08, 2017 48.97 49.15 48.22 48.38 1,538,361 -0.77(-1.56%)
Aug 07, 2017 49.25 49.59 48.77 49.15 2,741,387 +0.04(+0.08%)
Aug 04, 2017 48.42 49.46 48.16 49.11 2,121,896 +1.12(+2.34%)
Aug 03, 2017 47.76 48.59 47.58 47.99 1,958,057 +0.79(+1.68%)
Aug 02, 2017 45.92 48.06 45.82 47.20 3,443,779 +0.35(+0.74%)
Aug 01, 2017 47.07 47.40 46.55 46.85 2,548,484 -0.26(-0.55%)
Jul 31, 2017 47.82 47.89 47.01 47.11 1,482,892 -0.55(-1.16%)
Jul 28, 2017 47.96 48.26 47.56 47.66 1,234,604 -0.70(-1.45%)
Jul 27, 2017 48.70 48.83 47.54 48.37 1,453,784 -0.25(-0.52%)
Jul 26, 2017 48.94 49.14 48.53 48.62 784,645 -0.22(-0.45%)
Jul 25, 2017 48.11 48.88 47.97 48.84 1,526,159 +0.82(+1.71%)
Jul 24, 2017 48.34 48.62 47.92 48.02 1,180,728 -0.53(-1.09%)
Jul 21, 2017 48.44 48.54 48.11 48.55 1,465,016 -0.11(-0.23%)
Jul 20, 2017 48.70 48.86 48.55 48.66 1,329,626 +0.00(+0.00%)
Jul 19, 2017 48.30 48.75 48.14 48.66 1,289,631 +0.51(+1.05%)
Jul 18, 2017 47.94 48.18 47.45 48.15 1,307,877 +0.21(+0.43%)
Jul 17, 2017 48.68 48.68 47.93 47.95 1,177,497 -0.71(-1.46%)
Jul 14, 2017 48.71 48.93 48.42 48.66 1,039,697 +0.02(+0.03%)
Jul 13, 2017 48.50 48.69 48.03 48.64 2,340,385 +0.35(+0.72%)
Jul 12, 2017 48.22 48.55 47.87 48.30 4,553,909 -0.80(-1.63%)
Jul 11, 2017 48.76 49.36 48.76 49.09 1,055,365 +0.08(+0.16%)
Jul 10, 2017 48.70 49.16 48.40 49.01 612,352 +0.47(+0.98%)
Jul 07, 2017 48.60 48.75 48.24 48.54 1,694,080 +0.09(+0.20%)
Jul 06, 2017 48.64 48.78 48.19 48.45 1,602,846 -0.66(-1.34%)
Jul 05, 2017 48.88 49.38 48.40 49.10 1,683,347 -0.43(-0.88%)
Jul 03, 2017 49.51 49.68 49.12 49.54 1,429,270 +0.09(+0.18%)
Jun 30, 2017 49.13 49.77 48.96 49.45 911,067 +0.55(+1.13%)
Jun 29, 2017 49.13 49.15 48.34 48.90 1,282,565 -0.51(-1.04%)
Jun 28, 2017 49.23 49.51 48.75 49.41 1,150,051 +0.58(+1.18%)
Jun 27, 2017 49.32 49.32 48.67 48.83 1,020,726 -0.54(-1.09%)
Jun 26, 2017 49.35 49.73 48.95 49.37 913,724 +0.23(+0.47%)
Jun 23, 2017 48.69 49.58 48.69 49.14 1,036,624 +0.17(+0.36%)
Jun 22, 2017 49.00 49.16 48.82 48.97 1,110,082 +0.06(+0.13%)
Jun 21, 2017 48.60 49.26 48.49 48.90 1,688,573 +0.13(+0.26%)
Jun 20, 2017 48.67 49.17 48.37 48.78 2,368,070 -0.17(-0.34%)
Jun 19, 2017 48.30 49.48 48.26 48.94 3,064,855 +0.83(+1.73%)
Jun 16, 2017 47.23 48.43 46.93 48.11 2,319,349 +1.03(+2.18%)
Jun 15, 2017 46.52 47.30 45.92 47.09 2,280,405 +0.25(+0.54%)
Jun 14, 2017 46.60 47.11 46.03 46.83 3,055,831 +1.43(+3.15%)
Jun 13, 2017 45.26 45.86 45.10 45.40 1,571,798 +0.31(+0.68%)
Jun 12, 2017 45.13 45.39 44.40 45.09 1,730,436 -0.32(-0.70%)
Jun 09, 2017 46.28 46.63 44.97 45.41 1,725,950 -0.84(-1.81%)
Jun 08, 2017 47.24 47.24 45.90 46.25 2,173,759 -0.97(-2.06%)
Jun 07, 2017 47.39 47.49 46.90 47.22 1,238,986 -0.21(-0.45%)
Jun 06, 2017 47.43 47.54 47.05 47.43 911,698 -0.19(-0.40%)
Jun 05, 2017 47.92 47.99 47.28 47.62 1,455,844 -0.51(-1.05%)
Jun 02, 2017 48.60 48.71 47.92 48.13 1,489,253 -0.32(-0.67%)
Jun 01, 2017 48.60 48.68 47.20 48.45 2,923,593 -0.31(-0.63%)
May 31, 2017 49.32 49.32 48.37 48.76 840,957 -0.44(-0.90%)
May 30, 2017 48.57 49.38 48.57 49.20 1,150,868 +0.64(+1.32%)
May 26, 2017 48.23 48.77 48.21 48.56 918,059 +0.37(+0.77%)
May 25, 2017 48.15 48.25 47.84 48.19 663,646 +0.33(+0.69%)
May 24, 2017 47.18 47.94 47.11 47.86 743,633 +0.71(+1.51%)
May 23, 2017 47.65 47.70 47.03 47.15 748,377 -0.29(-0.62%)
May 22, 2017 47.73 47.92 47.31 47.44 621,109 -0.27(-0.56%)
May 19, 2017 46.92 47.96 46.75 47.71 1,121,019 +0.96(+2.05%)
May 18, 2017 46.62 46.95 46.26 46.75 1,013,533 +0.11(+0.24%)
May 17, 2017 46.69 47.02 46.52 46.64 963,776 -0.52(-1.11%)
May 16, 2017 47.09 47.53 47.08 47.16 893,891 +0.04(+0.08%)
May 15, 2017 46.99 47.42 46.92 47.12 581,413 +0.41(+0.88%)
May 12, 2017 46.80 46.93 46.48 46.71 652,945 -0.17(-0.37%)
May 11, 2017 46.90 47.30 46.78 46.89 683,795 -0.33(-0.70%)
May 10, 2017 46.55 47.24 46.41 47.22 937,240 +0.57(+1.22%)
May 09, 2017 46.27 46.79 46.22 46.65 1,418,539 +0.53(+1.14%)
May 08, 2017 46.44 46.57 46.04 46.12 1,002,121 -0.27(-0.58%)
May 05, 2017 45.12 46.42 45.03 46.39 1,804,778 +1.53(+3.41%)
May 04, 2017 44.70 44.95 44.52 44.86 635,208 +0.08(+0.18%)
May 03, 2017 44.55 44.93 44.55 44.78 1,091,644 +0.17(+0.37%)
May 02, 2017 44.60 44.86 44.20 44.62 1,307,032 +0.37(+0.84%)
May 01, 2017 44.49 44.51 44.02 44.25 895,667 -0.02(-0.05%)
Apr 28, 2017 44.49 44.81 44.12 44.27 1,521,056 -0.47(-1.06%)
Apr 27, 2017 44.79 45.01 44.23 44.74 1,967,130 +0.09(+0.19%)
Apr 26, 2017 44.16 44.93 42.56 44.66 4,288,739 -1.43(-3.10%)
Apr 25, 2017 45.52 46.20 45.45 46.08 2,122,091 +0.67(+1.48%)
Apr 24, 2017 45.17 45.50 44.93 45.41 1,011,605 +0.80(+1.80%)
Apr 21, 2017 44.60 44.84 44.46 44.61 1,122,981 -0.07(-0.16%)
Apr 20, 2017 44.56 44.82 44.50 44.68 742,433 +0.37(+0.84%)
Apr 19, 2017 44.62 44.77 44.19 44.31 905,141 -0.35(-0.78%)
Apr 18, 2017 44.65 44.73 44.29 44.66 773,116 +0.02(+0.05%)
Apr 17, 2017 44.48 44.81 44.33 44.63 587,605 +0.43(+0.96%)
Apr 13, 2017 44.34 44.63 44.09 44.21 720,641 -0.24(-0.53%)
Apr 12, 2017 44.42 44.58 44.18 44.45 723,684 -0.02(-0.05%)
Apr 11, 2017 43.77 44.52 43.62 44.47 1,434,765 +0.18(+0.41%)
Apr 10, 2017 44.22 44.42 44.14 44.29 1,014,815 +0.11(+0.25%)
Apr 07, 2017 44.14 44.35 44.00 44.18 577,191 +0.02(+0.04%)
Apr 06, 2017 44.29 44.38 43.93 44.16 1,014,917 -0.02(-0.05%)
Apr 05, 2017 43.96 44.64 43.89 44.19 965,645 +0.24(+0.54%)
Apr 04, 2017 43.59 44.20 43.59 43.95 925,518 -0.04(-0.09%)
Apr 03, 2017 43.88 44.19 43.42 43.99 659,412 +0.06(+0.13%)
Mar 31, 2017 44.20 44.24 43.87 43.93 673,630 -0.17(-0.39%)
Mar 30, 2017 44.14 44.35 43.98 44.11 609,727 -0.16(-0.36%)
Mar 29, 2017 43.37 44.53 43.33 44.26 1,817,729 +0.64(+1.46%)
Mar 28, 2017 43.45 43.86 43.12 43.63 1,073,346 +0.32(+0.73%)
Mar 27, 2017 43.01 43.63 42.74 43.31 1,163,402 +0.29(+0.68%)
Mar 24, 2017 42.90 43.28 42.82 43.02 878,432 +0.09(+0.20%)
Mar 23, 2017 42.57 43.21 42.49 42.93 568,539 +0.32(+0.76%)
Mar 22, 2017 42.45 42.63 42.20 42.61 1,607,181 -0.04(-0.09%)
Mar 21, 2017 43.07 43.11 42.39 42.65 869,620 -0.22(-0.51%)
Mar 20, 2017 43.02 43.04 42.57 42.87 632,833 -0.05(-0.11%)
Mar 17, 2017 42.87 43.11 42.72 42.92 1,187,462 +0.12(+0.28%)
Mar 16, 2017 43.16 43.33 42.66 42.80 1,085,531 -0.44(-1.02%)
Mar 15, 2017 42.73 43.34 42.65 43.24 923,432 +0.67(+1.57%)
Mar 14, 2017 42.97 43.03 42.27 42.57 1,216,150 -0.59(-1.37%)
Mar 13, 2017 42.62 43.33 42.32 43.16 1,367,986 +0.12(+0.27%)
Mar 10, 2017 42.94 43.18 42.75 43.04 825,943 +0.37(+0.87%)
Mar 09, 2017 42.84 42.85 42.30 42.67 1,346,089 -0.12(-0.28%)
Mar 08, 2017 42.91 43.24 42.67 42.79 413,086 -0.15(-0.35%)
Mar 07, 2017 42.76 43.08 42.62 42.94 615,824 -0.06(-0.13%)
Mar 06, 2017 42.86 43.14 42.59 43.00 604,625 -0.12(-0.27%)
Mar 03, 2017 43.00 43.20 42.70 43.11 568,739 +0.00(+0.00%)
Mar 02, 2017 43.07 43.37 42.88 43.11 844,984 -0.17(-0.40%)
Mar 01, 2017 43.26 43.55 42.99 43.29 1,699,886 +0.32(+0.73%)
Feb 28, 2017 43.07 43.91 42.90 42.97 1,388,200 -0.46(-1.05%)
Feb 27, 2017 43.66 43.69 42.97 43.43 2,162,852 -0.15(-0.34%)
Feb 24, 2017 43.58 43.69 43.12 43.58 1,839,308 -0.06(-0.14%)
Feb 23, 2017 44.29 44.31 43.43 43.64 1,276,975 -0.36(-0.82%)
Feb 22, 2017 45.07 45.16 43.87 44.00 1,687,240 -1.25(-2.76%)
Feb 21, 2017 43.66 45.55 43.66 45.25 2,398,811 +2.91(+6.86%)
Feb 17, 2017 42.34 42.34 42.34 0 +0.04(+0.09%)
Feb 16, 2017 43.18 43.38 42.01 42.30 1,327,083 -0.88(-2.04%)
Feb 15, 2017 42.81 43.24 42.74 43.18 1,873,501 +0.35(+0.81%)
Feb 14, 2017 42.45 43.17 41.76 42.84 2,394,758 +0.57(+1.36%)
Feb 13, 2017 41.35 42.66 40.69 42.26 3,533,407 +1.87(+4.63%)
Feb 10, 2017 40.21 40.52 40.10 40.39 1,223,109 +0.44(+1.10%)
Feb 09, 2017 39.78 40.16 39.75 39.95 754,389 +0.17(+0.43%)
Feb 08, 2017 39.53 39.88 38.97 39.78 2,469,211 +0.36(+0.92%)
Feb 07, 2017 38.87 39.64 38.71 39.42 1,329,020 +0.82(+2.14%)
Feb 06, 2017 38.99 39.06 38.53 38.60 651,627 -0.43(-1.11%)
Feb 03, 2017 38.78 39.28 38.67 39.03 500,845 +0.24(+0.63%)
Feb 02, 2017 38.36 39.08 38.36 38.78 344,084 +0.35(+0.90%)
Feb 01, 2017 38.64 38.64 38.03 38.44 673,406 -0.12(-0.31%)
Jan 31, 2017 38.57 38.83 38.10 38.56 834,523 -0.20(-0.53%)
Jan 30, 2017 39.26 39.28 38.47 38.76 771,422 -0.53(-1.36%)
Jan 27, 2017 38.71 39.31 38.67 39.30 863,383 +0.53(+1.36%)
Jan 26, 2017 38.89 39.03 38.56 38.77 311,653 -0.12(-0.30%)
Jan 25, 2017 38.60 38.96 38.37 38.89 523,167 +0.38(+0.98%)
Jan 24, 2017 38.24 38.61 38.24 38.51 555,438 +0.49(+1.28%)
Jan 23, 2017 38.18 38.19 37.51 38.02 514,545 -0.16(-0.43%)
Jan 20, 2017 38.12 38.31 37.94 38.19 474,829 +0.07(+0.19%)
Jan 19, 2017 38.44 38.53 37.93 38.12 549,176 -0.41(-1.06%)
Jan 18, 2017 38.67 38.71 38.38 38.53 408,534 -0.16(-0.43%)
Jan 17, 2017 39.15 39.32 38.53 38.69 547,260 -0.41(-1.04%)
Jan 13, 2017 39.10 39.10 39.10 0 +0.43(+1.12%)
Jan 12, 2017 38.85 39.38 38.44 38.67 950,921 -0.67(-1.70%)
Jan 11, 2017 39.18 39.38 38.78 39.33 676,359 +0.35(+0.89%)
Jan 10, 2017 38.65 39.29 38.56 38.99 1,087,381 +0.14(+0.36%)
Jan 09, 2017 38.85 39.10 38.71 38.85 760,312 -0.02(-0.04%)
Jan 06, 2017 38.52 39.03 38.15 38.86 1,292,996 +0.92(+2.42%)
Jan 05, 2017 37.72 38.23 37.39 37.94 886,304 +0.28(+0.73%)
Jan 04, 2017 37.16 37.78 37.01 37.67 749,595 +0.75(+2.02%)
Jan 03, 2017 37.87 37.87 36.83 36.92 627,830 -0.52(-1.38%)
Dec 30, 2016 37.44 37.44 37.44 0 -0.20(-0.54%)
Dec 29, 2016 37.42 37.69 37.39 37.65 314,849 +0.29(+0.78%)
Dec 28, 2016 37.52 37.61 37.19 37.35 379,374 -0.24(-0.65%)
Dec 27, 2016 37.40 37.69 37.40 37.60 163,190 +0.13(+0.36%)
Dec 23, 2016 37.46 37.46 37.46 0 -0.16(-0.42%)
Dec 22, 2016 37.61 37.78 37.39 37.62 357,412 -0.22(-0.58%)
Dec 21, 2016 37.78 37.97 37.57 37.84 551,274 +0.05(+0.15%)
Dec 20, 2016 37.74 37.98 37.67 37.79 583,852 +0.07(+0.19%)
Dec 19, 2016 38.09 38.24 37.54 37.72 464,593 -0.39(-1.03%)
Dec 16, 2016 37.76 38.31 37.76 38.11 523,456 +0.24(+0.62%)
Dec 15, 2016 37.74 38.18 37.66 37.87 586,838 -0.01(-0.02%)
Dec 14, 2016 38.60 38.70 37.75 37.88 775,317 -0.79(-2.05%)
Dec 13, 2016 38.93 39.44 38.64 38.67 749,880 -0.13(-0.32%)
Dec 12, 2016 39.05 39.11 38.60 38.80 781,922 -0.21(-0.54%)
Dec 09, 2016 38.85 39.38 38.74 39.01 1,232,356 +0.24(+0.61%)
Dec 08, 2016 38.59 38.88 38.34 38.78 583,615 +0.07(+0.18%)
Dec 07, 2016 37.90 38.75 37.72 38.71 981,580 +0.86(+2.28%)
Dec 06, 2016 37.94 37.94 37.42 37.84 542,067 +0.06(+0.17%)
Dec 05, 2016 37.47 37.94 37.31 37.78 755,119 +0.43(+1.15%)
Dec 02, 2016 37.04 37.48 36.76 37.35 852,260 +0.43(+1.17%)
Dec 01, 2016 37.14 37.41 36.80 36.92 1,264,003 -0.29(-0.78%)
Nov 30, 2016 37.87 37.95 37.10 37.21 1,041,620 -0.63(-1.68%)
Nov 29, 2016 37.68 38.12 37.30 37.84 1,231,753 +0.53(+1.43%)
Nov 28, 2016 37.63 37.76 37.22 37.31 542,115 -0.45(-1.20%)
Nov 25, 2016 37.30 37.78 37.18 37.76 322,940 +0.38(+1.00%)
Nov 23, 2016 37.39 37.39 37.39 0 -0.06(-0.17%)
Nov 22, 2016 36.74 37.68 36.67 37.45 1,242,689 +0.95(+2.59%)
Nov 21, 2016 36.37 36.70 36.03 36.50 1,814,679 +0.34(+0.93%)
Nov 18, 2016 35.95 36.34 35.95 36.17 886,875 +0.16(+0.46%)
Nov 17, 2016 35.10 36.04 35.05 36.00 1,218,410 +0.84(+2.38%)
Nov 16, 2016 34.34 35.22 34.26 35.16 1,086,230 +0.72(+2.09%)
Nov 15, 2016 33.73 34.58 33.54 34.44 1,360,116 +0.78(+2.30%)
Nov 14, 2016 34.13 34.30 33.15 33.67 1,832,424 -0.37(-1.08%)
Nov 11, 2016 34.83 34.83 33.90 34.04 1,592,536 -0.86(-2.47%)
Nov 10, 2016 36.17 36.40 34.77 34.90 2,656,121 -1.29(-3.57%)
Nov 09, 2016 35.51 36.32 35.38 36.19 1,121,008 +0.20(+0.54%)
Nov 08, 2016 35.67 36.13 35.41 35.99 900,897 +0.26(+0.72%)
Nov 07, 2016 35.25 35.87 35.09 35.74 804,319 +0.99(+2.86%)
Nov 04, 2016 34.90 35.04 34.60 34.74 974,007 -0.18(-0.52%)
Nov 03, 2016 34.89 35.43 34.87 34.92 1,574,662 +0.15(+0.43%)
Nov 02, 2016 34.46 34.91 34.37 34.77 1,028,900 +0.29(+0.84%)
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.