Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brinker International
(NY:
EAT
)
66.32
+1.98 (+3.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
39.84
40.03
38.63
38.63
2,197,565
-1.51(-3.75%)
Jan 30, 2019
40.67
40.67
39.02
40.14
3,132,554
-0.25(-0.61%)
Jan 29, 2019
41.96
42.90
39.50
40.39
6,182,138
-4.84(-10.71%)
Jan 28, 2019
44.07
46.23
43.85
45.23
2,241,540
+0.85(+1.91%)
Jan 25, 2019
45.21
45.71
43.71
44.38
1,732,024
-0.53(-1.19%)
Jan 24, 2019
45.57
46.34
44.84
44.92
1,313,812
-0.45(-0.99%)
Jan 23, 2019
45.83
46.99
44.96
45.37
1,335,841
+0.28(+0.61%)
Jan 22, 2019
46.19
46.61
44.74
45.09
921,271
-1.22(-2.64%)
Jan 18, 2019
46.08
46.53
45.32
46.31
830,667
+0.18(+0.39%)
Jan 17, 2019
44.78
46.59
44.69
46.13
1,218,358
+1.23(+2.74%)
Jan 16, 2019
45.40
45.74
44.60
44.90
1,063,902
-0.56(-1.24%)
Jan 15, 2019
46.49
46.69
44.84
45.46
1,040,115
-0.90(-1.93%)
Jan 14, 2019
46.80
47.53
46.19
46.36
976,362
-0.43(-0.92%)
Jan 11, 2019
46.76
47.47
46.41
46.79
1,230,373
-0.29(-0.61%)
Jan 10, 2019
48.53
48.53
46.52
47.07
1,149,147
-1.59(-3.27%)
Jan 09, 2019
48.94
49.31
48.49
48.66
1,223,561
+0.14(+0.29%)
Jan 08, 2019
48.27
49.08
46.60
48.52
1,493,777
+2.43(+5.28%)
Jan 07, 2019
44.08
46.27
43.63
46.09
1,199,041
+2.76(+6.36%)
Jan 04, 2019
43.18
44.55
42.89
43.33
1,100,843
+0.74(+1.75%)
Jan 03, 2019
42.38
42.98
41.76
42.59
1,105,342
-0.22(-0.51%)
Jan 02, 2019
41.27
42.91
40.70
42.81
1,137,343
+0.88(+2.09%)
Dec 31, 2018
41.75
42.39
41.40
41.93
1,064,764
+0.34(+0.83%)
Dec 28, 2018
42.03
43.40
41.47
41.59
1,387,486
-0.46(-1.09%)
Dec 27, 2018
41.89
42.17
40.32
42.05
1,029,046
-0.37(-0.88%)
Dec 26, 2018
40.92
42.57
40.71
42.42
1,083,441
+1.70(+4.17%)
Dec 24, 2018
42.10
42.16
40.69
40.72
876,500
-1.51(-3.57%)
Dec 21, 2018
43.91
44.53
42.04
42.23
3,668,884
-1.63(-3.72%)
Dec 20, 2018
45.19
45.57
43.67
43.86
1,024,117
-1.80(-3.95%)
Dec 19, 2018
46.76
47.62
45.22
45.66
940,144
-0.63(-1.36%)
Dec 18, 2018
46.34
46.71
45.61
46.29
741,502
+0.74(+1.63%)
Dec 17, 2018
46.35
46.36
45.03
45.55
1,282,733
-0.78(-1.69%)
Dec 14, 2018
46.07
47.06
45.62
46.33
846,609
-0.27(-0.57%)
Dec 13, 2018
46.53
47.43
46.08
46.60
935,537
+0.18(+0.39%)
Dec 12, 2018
46.07
46.70
45.83
46.41
1,080,997
+0.47(+1.02%)
Dec 11, 2018
48.50
48.50
45.55
45.95
1,262,985
-2.08(-4.33%)
Dec 10, 2018
47.19
48.46
46.95
48.03
1,029,723
+0.82(+1.74%)
Dec 07, 2018
47.63
48.25
47.01
47.21
1,768,104
-0.73(-1.53%)
Dec 06, 2018
47.00
48.00
46.23
47.94
1,681,115
+0.83(+1.76%)
Dec 04, 2018
47.49
48.23
46.81
47.11
1,598,755
-0.42(-0.88%)
Dec 03, 2018
48.46
48.64
46.32
47.53
1,195,081
-0.80(-1.66%)
Nov 30, 2018
50.43
50.59
47.44
48.33
1,625,494
-2.27(-4.49%)
Nov 29, 2018
49.60
50.72
48.46
50.60
1,835,058
+0.44(+0.87%)
Nov 28, 2018
47.87
50.29
47.87
50.17
1,508,430
+2.86(+6.04%)
Nov 27, 2018
46.16
48.14
45.83
47.31
833,983
+1.13(+2.44%)
Nov 26, 2018
47.25
47.45
45.91
46.18
1,004,477
-0.68(-1.45%)
Nov 23, 2018
47.04
47.72
46.59
46.86
395,064
-0.35(-0.74%)
Nov 21, 2018
47.21
47.21
47.21
0
+0.06(+0.12%)
Nov 20, 2018
46.63
47.65
46.05
47.16
1,293,909
-0.12(-0.26%)
Nov 19, 2018
46.38
47.76
46.32
47.28
1,402,906
+0.98(+2.13%)
Nov 16, 2018
48.07
48.21
45.89
46.30
1,478,903
-2.08(-4.30%)
Nov 15, 2018
48.73
48.92
47.41
48.38
1,165,007
-0.74(-1.50%)
Nov 14, 2018
49.32
49.66
48.60
49.12
1,240,558
+0.14(+0.29%)
Nov 13, 2018
47.88
49.80
47.62
48.97
2,026,691
+1.35(+2.84%)
Nov 12, 2018
46.70
48.10
46.65
47.62
1,495,454
+1.02(+2.19%)
Nov 09, 2018
45.79
47.00
45.48
46.60
1,149,894
+0.81(+1.78%)
Nov 08, 2018
46.24
47.00
45.37
45.79
935,412
-0.60(-1.29%)
Nov 07, 2018
46.40
46.77
45.59
46.38
1,714,304
-0.02(-0.04%)
Nov 06, 2018
44.06
46.90
43.95
46.40
2,584,762
+2.49(+5.67%)
Nov 05, 2018
43.08
44.47
43.08
43.91
1,643,216
+1.00(+2.34%)
Nov 02, 2018
41.68
43.16
41.63
42.91
1,590,194
+1.44(+3.47%)
Nov 01, 2018
41.25
42.85
40.54
41.47
2,032,688
+0.45(+1.11%)
Oct 31, 2018
43.71
44.47
40.97
41.02
1,906,343
-2.05(-4.77%)
Oct 30, 2018
38.70
43.55
38.50
43.07
2,786,891
+1.80(+4.36%)
Oct 29, 2018
41.44
42.19
40.75
41.27
1,654,842
+0.40(+0.97%)
Oct 26, 2018
41.94
42.09
40.04
40.87
1,670,517
-1.46(-3.44%)
Oct 25, 2018
41.61
43.08
41.49
42.33
984,103
+0.62(+1.47%)
Oct 24, 2018
42.95
43.26
41.67
41.72
1,411,249
-1.16(-2.71%)
Oct 23, 2018
43.16
43.96
42.54
42.88
1,355,640
-0.96(-2.18%)
Oct 22, 2018
44.13
44.35
43.75
43.84
1,535,606
-0.02(-0.04%)
Oct 19, 2018
45.00
45.46
43.79
43.86
787,910
-1.20(-2.67%)
Oct 18, 2018
45.46
46.16
44.33
45.06
738,724
-0.68(-1.49%)
Oct 17, 2018
45.11
46.21
44.10
45.74
1,027,710
+0.51(+1.13%)
Oct 16, 2018
43.69
45.44
43.59
45.23
1,329,515
+1.66(+3.80%)
Oct 15, 2018
42.85
43.89
42.45
43.57
1,099,399
+0.84(+1.97%)
Oct 12, 2018
42.76
43.25
41.90
42.73
1,972,999
+0.44(+1.03%)
Oct 11, 2018
43.44
43.86
42.06
42.29
1,465,468
-1.40(-3.20%)
Oct 10, 2018
43.26
44.28
42.22
43.69
1,719,763
+0.32(+0.74%)
Oct 09, 2018
44.58
45.43
43.33
43.37
1,252,399
-1.20(-2.70%)
Oct 08, 2018
43.88
44.65
43.29
44.57
960,876
+0.68(+1.55%)
Oct 05, 2018
43.85
44.79
43.85
43.89
777,764
+0.21(+0.48%)
Oct 04, 2018
43.21
44.06
42.77
43.68
974,420
+0.47(+1.09%)
Oct 03, 2018
43.79
44.49
43.18
43.21
1,237,202
-0.44(-1.02%)
Oct 02, 2018
44.91
45.13
43.41
43.66
1,284,956
-1.20(-2.68%)
Oct 01, 2018
44.31
45.21
44.22
44.86
1,308,897
+0.64(+1.46%)
Sep 28, 2018
43.90
44.82
43.81
44.21
1,070,945
+0.22(+0.49%)
Sep 27, 2018
44.16
44.72
43.96
44.00
827,918
-0.31(-0.70%)
Sep 26, 2018
44.74
45.63
44.22
44.31
1,443,028
-0.34(-0.76%)
Sep 25, 2018
45.26
45.42
44.09
44.65
1,095,413
-0.22(-0.49%)
Sep 24, 2018
43.57
45.15
43.20
44.87
1,722,377
-0.53(-1.17%)
Sep 21, 2018
46.12
46.94
45.34
45.40
1,416,547
-0.71(-1.54%)
Sep 20, 2018
46.63
47.43
45.54
46.11
1,316,685
-0.21(-0.45%)
Sep 19, 2018
47.39
47.45
45.90
46.32
948,628
-1.10(-2.31%)
Sep 18, 2018
46.03
47.70
45.28
47.41
961,755
+1.13(+2.43%)
Sep 17, 2018
45.90
46.69
45.38
46.29
1,118,897
+0.22(+0.47%)
Sep 14, 2018
44.70
46.33
44.28
46.07
1,390,231
+1.91(+4.33%)
Sep 13, 2018
43.76
44.24
43.54
44.16
1,331,443
+0.81(+1.88%)
Sep 12, 2018
43.81
44.03
43.22
43.34
993,619
-0.49(-1.12%)
Sep 11, 2018
43.44
44.23
42.69
43.84
1,143,249
+0.31(+0.72%)
Sep 10, 2018
45.00
45.02
43.43
43.52
1,087,121
-1.42(-3.16%)
Sep 07, 2018
43.24
45.29
43.00
44.94
1,970,039
+1.55(+3.58%)
Sep 06, 2018
41.04
43.58
40.88
43.39
1,287,609
+2.36(+5.74%)
Sep 05, 2018
40.73
41.17
39.91
41.04
1,436,039
+0.10(+0.25%)
Sep 04, 2018
41.53
41.53
40.43
40.93
1,161,681
-0.60(-1.45%)
Aug 31, 2018
41.53
41.53
41.53
0
+0.87(+2.15%)
Aug 30, 2018
40.75
41.08
40.49
40.66
558,488
-0.12(-0.30%)
Aug 29, 2018
40.84
40.91
40.21
40.78
659,072
-0.05(-0.11%)
Aug 28, 2018
40.19
40.87
40.00
40.83
756,591
+0.55(+1.37%)
Aug 27, 2018
41.18
41.69
40.10
40.28
899,946
-0.89(-2.16%)
Aug 24, 2018
41.22
41.35
40.45
41.17
953,563
+0.08(+0.18%)
Aug 23, 2018
41.14
41.16
40.14
41.09
512,001
-0.05(-0.11%)
Aug 22, 2018
42.30
42.30
41.05
41.14
708,114
-1.14(-2.71%)
Aug 21, 2018
42.31
42.93
42.18
42.28
831,169
-0.01(-0.02%)
Aug 20, 2018
41.40
42.44
41.01
42.29
969,383
+1.02(+2.48%)
Aug 17, 2018
40.59
41.57
40.14
41.27
1,045,358
+0.56(+1.38%)
Aug 16, 2018
40.67
41.20
40.42
40.71
969,845
+0.25(+0.63%)
Aug 15, 2018
40.44
40.69
39.74
40.45
958,335
-0.03(-0.07%)
Aug 14, 2018
41.27
41.90
40.40
40.48
2,657,215
-0.65(-1.57%)
Aug 13, 2018
41.65
42.06
40.71
41.13
1,678,612
-0.31(-0.75%)
Aug 10, 2018
41.90
41.96
40.56
41.44
899,189
-0.93(-2.19%)
Aug 09, 2018
42.23
43.13
42.08
42.37
881,538
+0.30(+0.71%)
Aug 08, 2018
42.01
42.33
41.57
42.07
559,060
+0.35(+0.83%)
Aug 07, 2018
41.85
42.47
41.38
41.72
947,828
-0.12(-0.29%)
Aug 06, 2018
41.47
42.57
41.47
41.84
959,044
+0.27(+0.65%)
Aug 03, 2018
42.68
43.01
41.22
41.57
1,035,656
-1.04(-2.44%)
Aug 02, 2018
42.03
43.81
42.03
42.61
1,175,883
+0.53(+1.25%)
Aug 01, 2018
43.91
43.91
41.48
42.09
1,967,139
-2.16(-4.88%)
Jul 31, 2018
44.61
44.84
43.68
44.24
1,133,419
-0.74(-1.65%)
Jul 30, 2018
45.73
45.96
44.91
44.98
828,327
-0.79(-1.72%)
Jul 27, 2018
47.20
47.20
45.67
45.77
674,125
-0.97(-2.07%)
Jul 26, 2018
46.46
47.36
46.46
46.74
677,447
+0.17(+0.36%)
Jul 25, 2018
46.29
46.73
45.51
46.57
463,130
+0.21(+0.45%)
Jul 24, 2018
47.78
47.82
46.00
46.36
976,323
-1.13(-2.37%)
Jul 23, 2018
46.73
47.72
46.24
47.49
763,327
+0.62(+1.32%)
Jul 20, 2018
46.95
47.42
46.52
46.87
714,329
-0.20(-0.42%)
Jul 19, 2018
46.32
47.43
46.18
47.07
891,303
+0.44(+0.95%)
Jul 18, 2018
45.37
46.92
45.20
46.63
1,065,397
+1.36(+3.00%)
Jul 17, 2018
45.28
45.81
44.90
45.27
1,292,394
+0.02(+0.04%)
Jul 16, 2018
46.02
46.57
44.74
45.25
876,649
-0.67(-1.45%)
Jul 13, 2018
45.79
46.47
45.68
45.91
910,350
+0.17(+0.37%)
Jul 12, 2018
45.81
46.07
45.17
45.74
828,214
+0.08(+0.16%)
Jul 11, 2018
45.69
46.64
45.61
45.67
1,258,746
-0.23(-0.51%)
Jul 10, 2018
46.51
46.79
45.53
45.90
667,122
-0.58(-1.25%)
Jul 09, 2018
46.31
46.81
46.26
46.49
824,408
+0.38(+0.81%)
Jul 06, 2018
45.64
46.17
45.51
46.11
723,132
+0.65(+1.42%)
Jul 05, 2018
45.12
45.66
44.67
45.46
836,791
+0.80(+1.79%)
Jul 03, 2018
44.67
44.67
44.67
0
-0.41(-0.92%)
Jul 02, 2018
44.22
45.19
43.21
45.08
1,409,928
+0.43(+0.97%)
Jun 29, 2018
46.37
46.41
44.60
44.65
1,051,906
-1.53(-3.31%)
Jun 28, 2018
46.31
46.48
45.60
46.18
1,920,792
-0.35(-0.75%)
Jun 27, 2018
47.72
47.83
46.49
46.52
615,850
-1.18(-2.48%)
Jun 26, 2018
47.85
48.04
47.29
47.70
1,268,587
-0.23(-0.49%)
Jun 25, 2018
48.63
48.63
47.82
47.94
838,200
-0.32(-0.66%)
Jun 22, 2018
49.41
49.41
48.07
48.26
1,333,869
-0.63(-1.29%)
Jun 21, 2018
49.83
50.78
48.35
48.89
984,864
+0.40(+0.83%)
Jun 20, 2018
48.73
48.80
47.73
48.48
1,828,315
+0.08(+0.15%)
Jun 19, 2018
48.23
49.31
47.81
48.41
1,352,867
-0.17(-0.35%)
Jun 18, 2018
47.85
48.68
47.45
48.58
1,056,004
+0.66(+1.37%)
Jun 15, 2018
48.07
46.80
47.92
1,466,489
+1.12(+2.38%)
Jun 14, 2018
46.68
46.90
46.32
46.80
1,223,565
+0.35(+0.75%)
Jun 13, 2018
46.22
46.86
45.81
46.46
1,338,893
+0.46(+1.00%)
Jun 12, 2018
45.68
46.44
45.36
46.00
944,135
+0.78(+1.72%)
Jun 11, 2018
44.96
45.28
44.63
45.22
712,261
+0.29(+0.65%)
Jun 08, 2018
44.19
45.18
43.78
44.93
1,668,083
+0.55(+1.25%)
Jun 07, 2018
43.59
44.53
43.25
44.37
1,494,454
+1.01(+2.34%)
Jun 06, 2018
43.90
43.36
1,932,498
+0.87(+2.04%)
Jun 05, 2018
41.06
42.53
41.00
42.50
1,165,055
+1.23(+2.98%)
Jun 04, 2018
40.70
41.63
40.67
41.27
1,111,458
+0.74(+1.81%)
Jun 01, 2018
40.88
41.39
40.33
40.53
1,457,706
-0.15(-0.37%)
May 31, 2018
41.04
41.47
40.37
40.68
2,187,982
-0.29(-0.70%)
May 30, 2018
39.89
41.04
39.88
40.97
1,386,802
+1.40(+3.53%)
May 29, 2018
39.14
39.89
38.64
39.58
1,769,774
+0.35(+0.90%)
May 25, 2018
39.22
39.22
39.22
0
-1.52(-3.72%)
May 24, 2018
40.07
41.16
39.84
40.74
1,411,200
+0.65(+1.62%)
May 23, 2018
40.80
40.81
39.84
40.09
1,492,474
-0.84(-2.05%)
May 22, 2018
41.03
41.51
40.80
40.92
1,039,514
-0.04(-0.09%)
May 21, 2018
40.50
41.30
40.33
40.96
1,645,870
+0.55(+1.36%)
May 18, 2018
41.87
41.91
40.29
40.41
2,156,181
-1.45(-3.47%)
May 17, 2018
41.31
42.28
41.31
41.86
995,869
+0.48(+1.17%)
May 16, 2018
40.91
41.87
40.91
41.38
1,276,481
+0.59(+1.44%)
May 15, 2018
40.34
40.80
39.77
40.79
1,913,165
+0.30(+0.74%)
May 14, 2018
42.12
42.12
40.18
40.50
2,470,235
-1.65(-3.91%)
May 11, 2018
43.36
43.54
41.80
42.14
1,682,467
-1.13(-2.60%)
May 10, 2018
42.86
43.71
42.85
43.27
1,294,407
+0.39(+0.91%)
May 09, 2018
43.24
43.76
42.67
42.88
1,288,405
-0.34(-0.80%)
May 08, 2018
42.45
43.42
42.30
43.22
1,097,825
+0.77(+1.82%)
May 07, 2018
41.36
42.67
41.27
42.45
1,960,133
+1.28(+3.12%)
May 04, 2018
41.72
41.74
41.02
41.17
1,964,991
-0.45(-1.07%)
May 03, 2018
43.15
43.16
41.39
41.61
1,818,330
-1.59(-3.68%)
May 02, 2018
42.26
43.60
41.51
43.20
2,689,282
+1.46(+3.50%)
May 01, 2018
40.36
43.18
39.07
41.74
3,393,812
+1.19(+2.94%)
Apr 30, 2018
41.72
42.01
40.30
40.55
2,476,898
-0.99(-2.37%)
Apr 27, 2018
39.75
41.66
39.46
41.54
2,739,269
+3.05(+7.93%)
Apr 26, 2018
38.14
39.40
37.93
38.49
1,309,490
+0.70(+1.85%)
Apr 25, 2018
37.75
38.00
37.27
37.79
1,039,858
+0.06(+0.15%)
Apr 24, 2018
37.86
38.15
37.64
37.73
1,020,211
+0.12(+0.32%)
Apr 23, 2018
37.13
37.65
36.80
37.61
1,307,494
+0.56(+1.51%)
Apr 20, 2018
36.71
37.18
36.53
37.05
1,043,343
+0.30(+0.81%)
Apr 19, 2018
36.83
37.24
36.49
36.76
830,817
-0.33(-0.90%)
Apr 18, 2018
36.59
37.80
36.50
37.09
1,217,893
+0.49(+1.35%)
Apr 17, 2018
36.13
37.07
36.02
36.60
2,112,700
+0.58(+1.60%)
Apr 16, 2018
35.65
36.88
35.44
36.02
1,577,683
+0.54(+1.52%)
Apr 13, 2018
35.29
35.63
35.26
35.48
1,068,645
+0.27(+0.77%)
Apr 12, 2018
35.91
36.02
35.12
35.21
938,604
-0.57(-1.59%)
Apr 11, 2018
35.43
36.29
35.38
35.78
711,380
+0.20(+0.55%)
Apr 10, 2018
35.98
35.98
35.01
35.58
1,124,258
-0.03(-0.08%)
Apr 09, 2018
36.36
36.57
35.53
35.61
1,234,380
-0.36(-1.01%)
Apr 06, 2018
35.80
36.47
35.42
35.98
1,818,861
+0.05(+0.13%)
Apr 05, 2018
35.93
36.17
35.45
35.93
1,038,177
+0.29(+0.81%)
Apr 04, 2018
34.05
36.08
34.05
35.64
2,452,439
+1.29(+3.76%)
Apr 03, 2018
33.54
34.38
33.36
34.35
856,885
+0.95(+2.84%)
Apr 02, 2018
33.59
34.05
33.07
33.40
1,378,219
-0.19(-0.55%)
Mar 29, 2018
33.58
33.58
33.58
0
+0.01(+0.03%)
Mar 28, 2018
33.03
33.69
32.99
33.57
768,399
+0.55(+1.66%)
Mar 27, 2018
32.82
33.57
32.68
33.03
744,583
+0.21(+0.65%)
Mar 26, 2018
32.26
32.86
32.16
32.81
1,251,556
+1.12(+3.52%)
Mar 23, 2018
32.36
32.86
31.70
31.70
1,570,168
-0.53(-1.65%)
Mar 22, 2018
33.43
33.72
32.18
32.23
2,752,262
-2.09(-6.10%)
Mar 21, 2018
34.98
35.22
34.26
34.32
1,618,372
-0.76(-2.17%)
Mar 20, 2018
34.99
35.45
34.83
35.08
821,461
+0.24(+0.69%)
Mar 19, 2018
34.81
35.11
34.53
34.84
947,716
-0.10(-0.29%)
Mar 16, 2018
34.67
35.33
34.67
34.94
2,116,948
+0.30(+0.86%)
Mar 15, 2018
35.04
35.33
34.42
34.64
1,038,711
-0.35(-1.01%)
Mar 14, 2018
35.22
35.51
34.77
35.00
1,251,323
-0.11(-0.32%)
Mar 13, 2018
34.68
35.36
34.67
35.11
1,977,592
+0.58(+1.67%)
Mar 12, 2018
34.41
35.04
34.29
34.53
1,700,029
+0.19(+0.54%)
Mar 09, 2018
33.86
34.45
33.60
34.35
905,739
+0.76(+2.27%)
Mar 08, 2018
33.69
33.88
33.31
33.58
909,116
-0.09(-0.28%)
Mar 07, 2018
33.80
33.18
33.68
1,128,443
+0.21(+0.63%)
Mar 06, 2018
33.74
34.22
33.31
33.47
1,236,888
-0.07(-0.22%)
Mar 05, 2018
32.98
33.59
32.83
33.54
1,587,924
+0.43(+1.31%)
Mar 02, 2018
31.48
33.49
31.40
33.11
1,793,579
+1.32(+4.14%)
Mar 01, 2018
31.61
32.27
31.47
31.79
1,897,195
+0.09(+0.29%)
Feb 28, 2018
31.72
32.42
31.35
31.70
1,579,951
+0.21(+0.67%)
Feb 27, 2018
33.06
33.53
31.47
31.49
2,237,540
-1.45(-4.42%)
Feb 26, 2018
32.23
33.07
32.18
32.94
1,479,710
+0.73(+2.26%)
Feb 23, 2018
32.06
32.42
31.80
32.21
1,286,768
+0.36(+1.13%)
Feb 22, 2018
31.54
31.85
2,172,860
-0.35(-1.09%)
Feb 21, 2018
30.04
32.70
30.03
32.20
4,537,131
+2.13(+7.07%)
Feb 20, 2018
30.37
29.49
30.08
2,170,166
-0.19(-0.64%)
Feb 16, 2018
30.27
30.27
30.27
0
-1.08(-3.44%)
Feb 15, 2018
31.55
31.98
30.89
31.35
1,335,799
-0.04(-0.12%)
Feb 14, 2018
30.46
31.56
30.37
31.38
1,750,223
+0.88(+2.90%)
Feb 13, 2018
30.59
30.70
29.83
30.50
1,827,862
-0.30(-0.99%)
Feb 12, 2018
30.91
31.10
30.13
30.80
1,577,337
-0.01(-0.03%)
Feb 09, 2018
31.05
31.13
29.85
30.81
2,077,182
+0.04(+0.12%)
Feb 08, 2018
31.98
32.03
30.75
30.78
1,271,103
-1.01(-3.19%)
Feb 07, 2018
31.04
32.15
31.03
31.79
2,073,979
+0.76(+2.46%)
Feb 06, 2018
30.60
32.04
30.53
31.03
3,060,787
-1.18(-3.66%)
Feb 05, 2018
33.12
33.18
31.73
32.20
2,468,583
-1.04(-3.13%)
Feb 02, 2018
33.73
34.21
33.18
33.24
2,678,993
-0.76(-2.25%)
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
.