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
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:
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 (%)
Feb 29, 2016
42.10
42.57
41.62
42.12
1,489,137
-0.07(-0.17%)
Feb 26, 2016
42.10
42.31
41.68
42.19
1,642,659
+0.42(+1.02%)
Feb 25, 2016
41.95
42.04
41.09
41.77
2,664,721
-0.04(-0.09%)
Feb 24, 2016
40.03
42.00
39.67
41.81
4,591,927
+1.70(+4.24%)
Feb 23, 2016
39.29
40.45
39.12
40.11
2,568,972
+0.84(+2.14%)
Feb 22, 2016
39.11
39.63
38.77
39.26
1,406,941
+0.54(+1.40%)
Feb 19, 2016
39.35
39.36
37.98
38.72
2,219,417
-0.67(-1.70%)
Feb 18, 2016
38.88
39.73
37.75
39.39
2,490,300
-0.40(-1.00%)
Feb 17, 2016
38.91
39.89
38.57
39.79
1,604,456
+0.97(+2.49%)
Feb 16, 2016
38.22
38.98
37.82
38.82
1,676,193
+0.88(+2.31%)
Feb 12, 2016
37.34
37.94
37.94
37.94
1,185,574
+0.93(+2.52%)
Feb 11, 2016
36.42
37.42
36.34
37.01
1,817,546
+0.33(+0.89%)
Feb 10, 2016
37.12
37.84
36.59
36.69
2,159,202
-0.24(-0.66%)
Feb 09, 2016
37.53
38.23
36.89
36.93
3,329,105
-0.64(-1.70%)
Feb 08, 2016
38.66
38.81
37.33
37.57
3,391,344
-1.31(-3.36%)
Feb 05, 2016
39.21
39.65
38.59
38.88
3,681,267
-0.33(-0.85%)
Feb 04, 2016
36.16
39.26
35.36
39.21
7,779,804
+2.26(+6.12%)
Feb 03, 2016
37.05
37.46
36.01
36.95
3,787,515
+0.03(+0.07%)
Feb 02, 2016
36.25
37.26
36.25
36.92
2,657,181
+0.33(+0.91%)
Feb 01, 2016
35.45
36.88
35.32
36.59
3,075,016
+0.99(+2.79%)
Jan 29, 2016
35.29
35.60
35.10
35.59
1,926,280
+0.33(+0.92%)
Jan 28, 2016
34.44
35.89
34.28
35.27
1,745,142
+1.15(+3.37%)
Jan 27, 2016
34.82
35.02
33.95
34.12
970,255
-0.75(-2.15%)
Jan 26, 2016
34.18
35.06
34.11
34.87
1,480,300
+0.59(+1.71%)
Jan 25, 2016
34.89
35.00
34.06
34.28
1,828,309
-0.48(-1.38%)
Jan 22, 2016
34.56
34.82
33.81
34.76
2,856,836
+0.23(+0.65%)
Jan 21, 2016
34.16
35.21
33.62
34.53
2,491,192
+0.35(+1.03%)
Jan 20, 2016
33.88
34.62
32.95
34.18
2,788,076
-0.06(-0.18%)
Jan 19, 2016
34.15
34.58
33.76
34.25
2,694,242
+0.01(+0.03%)
Jan 15, 2016
33.92
34.24
34.24
34.24
1,956,235
-0.24(-0.71%)
Jan 14, 2016
34.81
35.02
33.31
34.48
2,714,408
-0.21(-0.60%)
Jan 13, 2016
35.10
35.45
34.62
34.69
2,773,474
-0.34(-0.98%)
Jan 12, 2016
34.89
35.37
34.79
35.03
1,836,778
+0.05(+0.15%)
Jan 11, 2016
34.82
35.07
34.53
34.98
1,920,752
+0.37(+1.07%)
Jan 08, 2016
35.17
35.24
34.52
34.61
2,668,646
+0.00(+0.00%)
Jan 07, 2016
35.27
35.85
34.52
34.61
7,153,902
-1.75(-4.82%)
Jan 06, 2016
35.95
36.75
35.89
36.36
1,973,099
+0.03(+0.07%)
Jan 05, 2016
37.12
37.18
35.95
36.33
2,855,481
-0.69(-1.86%)
Jan 04, 2016
37.89
38.00
36.37
37.02
3,388,083
-1.49(-3.87%)
Dec 31, 2015
38.48
38.51
38.51
38.51
1,051,877
-0.07(-0.19%)
Dec 30, 2015
38.05
38.69
37.76
38.59
903,611
-0.03(-0.07%)
Dec 29, 2015
38.04
38.69
37.87
38.61
980,446
+0.67(+1.76%)
Dec 28, 2015
38.28
38.37
37.79
37.94
1,364,958
-0.36(-0.94%)
Dec 24, 2015
38.12
38.31
38.31
38.31
575,148
+0.21(+0.55%)
Dec 23, 2015
38.65
39.16
38.04
38.10
2,168,897
-0.59(-1.52%)
Dec 22, 2015
38.93
39.20
38.40
38.69
1,341,093
-0.24(-0.60%)
Dec 21, 2015
38.95
39.15
38.60
38.92
2,327,660
+0.31(+0.80%)
Dec 18, 2015
38.79
39.10
38.50
38.61
3,186,437
-0.22(-0.56%)
Dec 17, 2015
39.19
39.45
38.71
38.83
2,078,828
-0.26(-0.67%)
Dec 16, 2015
38.52
39.11
38.38
39.09
1,604,012
+0.57(+1.48%)
Dec 15, 2015
38.13
38.61
37.96
38.52
2,256,458
+0.41(+1.07%)
Dec 14, 2015
38.52
38.58
37.53
38.12
2,434,965
-0.35(-0.92%)
Dec 11, 2015
37.96
38.52
37.56
38.47
1,458,932
+0.22(+0.57%)
Dec 10, 2015
38.38
38.42
37.93
38.25
1,598,235
-0.10(-0.26%)
Dec 09, 2015
38.22
39.02
38.21
38.35
1,890,400
-0.08(-0.21%)
Dec 08, 2015
38.00
38.70
37.89
38.43
2,583,828
+0.47(+1.24%)
Dec 07, 2015
37.27
38.04
37.02
37.96
1,237,980
+0.62(+1.67%)
Dec 04, 2015
37.23
37.58
36.98
37.34
1,120,385
+0.16(+0.44%)
Dec 03, 2015
37.67
37.78
36.90
37.18
1,881,070
-0.43(-1.15%)
Dec 02, 2015
37.97
38.16
37.50
37.61
1,600,802
-0.10(-0.26%)
Dec 01, 2015
38.16
38.39
37.58
37.71
1,545,943
-0.65(-1.70%)
Nov 30, 2015
38.41
38.66
38.22
38.36
1,071,905
+0.16(+0.43%)
Nov 27, 2015
39.10
39.26
38.10
38.20
792,756
-0.79(-2.02%)
Nov 25, 2015
38.72
38.98
38.98
38.98
1,002,004
+0.22(+0.56%)
Nov 24, 2015
37.97
38.82
37.64
38.77
1,714,009
+0.48(+1.25%)
Nov 23, 2015
38.07
38.65
37.98
38.29
1,660,316
+0.38(+1.00%)
Nov 20, 2015
37.29
38.22
37.17
37.91
1,445,778
+0.81(+2.19%)
Nov 19, 2015
36.83
37.39
36.80
37.09
1,142,410
+0.18(+0.48%)
Nov 18, 2015
36.76
37.06
36.39
36.92
1,105,427
+0.11(+0.29%)
Nov 17, 2015
36.75
37.00
36.59
36.81
1,019,027
+0.22(+0.61%)
Nov 16, 2015
36.69
36.82
36.39
36.59
904,788
+0.04(+0.10%)
Nov 13, 2015
37.04
37.22
36.21
36.55
1,593,768
-0.52(-1.41%)
Nov 12, 2015
37.32
37.41
37.03
37.07
1,085,083
-0.41(-1.10%)
Nov 11, 2015
37.83
37.98
37.27
37.48
1,037,877
-0.38(-1.00%)
Nov 10, 2015
37.14
37.97
36.98
37.86
1,305,017
+0.66(+1.79%)
Nov 09, 2015
37.29
37.39
36.64
37.20
1,510,742
-0.16(-0.43%)
Nov 06, 2015
37.12
37.55
37.09
37.36
755,924
+0.12(+0.31%)
Nov 05, 2015
37.32
37.47
36.96
37.24
1,222,316
-0.15(-0.41%)
Nov 04, 2015
37.58
37.59
37.17
37.39
1,201,924
-0.16(-0.43%)
Nov 03, 2015
37.40
37.76
37.20
37.56
1,148,944
+0.02(+0.05%)
Nov 02, 2015
37.21
37.91
36.97
37.54
1,683,602
+0.33(+0.89%)
Oct 30, 2015
37.47
37.47
37.03
37.21
1,252,758
-0.22(-0.60%)
Oct 29, 2015
37.30
37.56
37.06
37.43
1,218,517
-0.06(-0.17%)
Oct 28, 2015
37.14
37.93
36.54
37.49
1,923,192
+1.07(+2.94%)
Oct 27, 2015
37.32
37.72
36.20
36.42
1,853,233
-0.82(-2.20%)
Oct 26, 2015
36.71
38.19
36.61
37.24
2,414,719
+0.53(+1.44%)
Oct 23, 2015
35.91
37.00
35.72
36.71
3,500,552
+1.16(+3.26%)
Oct 22, 2015
37.02
37.29
35.30
35.55
4,850,072
-1.32(-3.58%)
Oct 21, 2015
37.41
37.73
36.54
36.87
3,006,772
-0.68(-1.82%)
Oct 20, 2015
37.91
38.09
37.40
37.56
1,489,389
-0.26(-0.69%)
Oct 19, 2015
37.87
38.24
37.59
37.82
1,306,014
-0.52(-1.36%)
Oct 16, 2015
37.74
38.44
37.61
38.34
1,001,564
+0.46(+1.21%)
Oct 15, 2015
36.78
37.93
36.75
37.88
1,692,853
+0.56(+1.49%)
Oct 14, 2015
37.82
38.18
37.18
37.32
1,354,200
-0.46(-1.21%)
Oct 13, 2015
37.94
38.34
37.74
37.78
817,367
-0.35(-0.92%)
Oct 12, 2015
37.93
38.31
37.81
38.13
837,264
+0.35(+0.93%)
Oct 09, 2015
37.96
38.44
37.65
37.78
1,519,884
-0.19(-0.50%)
Oct 08, 2015
38.10
38.55
37.86
37.97
1,493,621
-0.31(-0.82%)
Oct 07, 2015
37.82
38.38
37.34
38.28
1,854,522
+0.35(+0.92%)
Oct 06, 2015
38.82
38.88
37.90
37.93
2,045,609
-0.77(-2.00%)
Oct 05, 2015
39.04
39.08
37.91
38.71
2,786,489
-0.20(-0.51%)
Oct 02, 2015
38.62
39.59
38.42
38.90
5,277,359
+0.27(+0.70%)
Oct 01, 2015
40.38
40.43
38.41
38.63
12,852,793
-5.39(-12.24%)
Sep 30, 2015
43.74
44.13
43.28
44.02
2,048,620
+0.55(+1.26%)
Sep 29, 2015
43.80
44.06
43.08
43.48
1,941,235
-0.35(-0.80%)
Sep 28, 2015
44.51
45.08
43.41
43.83
1,825,259
-0.67(-1.51%)
Sep 25, 2015
43.22
45.50
43.14
44.50
2,557,260
+1.47(+3.42%)
Sep 24, 2015
43.32
43.35
42.70
43.03
616,862
-0.47(-1.07%)
Sep 23, 2015
43.21
43.53
43.03
43.49
669,811
+0.38(+0.88%)
Sep 22, 2015
43.06
43.88
42.97
43.12
1,556,523
-0.23(-0.54%)
Sep 21, 2015
43.10
43.80
43.04
43.35
1,230,110
+0.38(+0.88%)
Sep 18, 2015
42.56
43.49
42.42
42.97
2,253,441
+0.03(+0.06%)
Sep 17, 2015
42.99
43.33
42.79
42.95
1,312,731
+0.03(+0.06%)
Sep 16, 2015
42.70
43.01
42.51
42.92
1,952,863
+0.18(+0.42%)
Sep 15, 2015
43.07
43.19
42.43
42.74
1,046,775
-0.12(-0.27%)
Sep 14, 2015
42.87
43.48
42.59
42.86
1,176,022
-0.11(-0.25%)
Sep 11, 2015
42.70
43.20
42.69
42.96
1,967,506
+0.35(+0.82%)
Sep 10, 2015
42.96
43.60
42.42
42.61
2,481,618
-0.56(-1.29%)
Sep 09, 2015
44.73
44.82
43.13
43.17
2,574,215
-1.25(-2.81%)
Sep 08, 2015
44.46
44.56
43.99
44.42
816,848
+0.54(+1.23%)
Sep 04, 2015
43.67
43.88
43.88
43.88
871,718
-0.08(-0.18%)
Sep 03, 2015
43.97
44.23
43.82
43.96
1,754,678
+0.07(+0.16%)
Sep 02, 2015
44.80
45.01
43.69
43.89
2,461,674
-0.53(-1.19%)
Sep 01, 2015
43.77
44.44
43.44
44.42
2,966,185
-0.65(-1.44%)
Aug 31, 2015
46.33
46.52
45.03
45.07
1,437,754
-1.37(-2.96%)
Aug 28, 2015
46.81
46.87
45.79
46.44
1,189,492
+0.14(+0.31%)
Aug 27, 2015
45.97
46.53
45.67
46.30
1,324,529
+0.61(+1.34%)
Aug 26, 2015
45.61
45.88
44.85
45.69
1,448,629
+0.87(+1.94%)
Aug 25, 2015
45.38
45.78
44.79
44.81
2,027,031
+0.33(+0.75%)
Aug 24, 2015
42.33
45.23
41.78
44.48
4,066,117
-0.33(-0.74%)
Aug 21, 2015
44.67
45.50
44.25
44.81
2,239,933
-0.13(-0.30%)
Aug 20, 2015
45.01
45.74
44.89
44.95
2,175,000
-0.68(-1.49%)
Aug 19, 2015
45.67
45.85
44.71
45.63
2,922,743
-0.29(-0.62%)
Aug 18, 2015
47.10
47.10
45.84
45.91
1,202,602
-1.05(-2.23%)
Aug 17, 2015
46.85
47.12
46.59
46.96
641,806
+0.10(+0.21%)
Aug 14, 2015
46.96
46.96
46.46
46.86
488,190
+0.11(+0.23%)
Aug 13, 2015
46.72
47.00
46.48
46.75
890,816
+0.18(+0.38%)
Aug 12, 2015
46.24
46.79
45.67
46.58
1,546,006
+0.05(+0.12%)
Aug 11, 2015
46.92
46.92
46.23
46.52
1,927,600
-0.56(-1.20%)
Aug 10, 2015
48.09
48.17
47.00
47.09
1,144,721
-0.60(-1.26%)
Aug 07, 2015
48.19
48.19
47.19
47.68
814,536
-0.33(-0.69%)
Aug 06, 2015
48.77
49.01
47.55
48.01
1,126,158
-0.56(-1.16%)
Aug 05, 2015
48.82
49.26
48.53
48.58
1,256,907
+0.07(+0.15%)
Aug 04, 2015
49.43
49.46
48.24
48.51
1,310,188
-0.81(-1.65%)
Aug 03, 2015
48.27
49.32
48.14
49.32
1,181,173
+1.15(+2.39%)
Jul 31, 2015
48.45
48.64
48.07
48.17
1,206,688
-0.12(-0.24%)
Jul 30, 2015
48.16
48.36
47.87
48.28
854,208
-0.03(-0.06%)
Jul 29, 2015
48.27
48.52
48.16
48.31
1,084,477
+0.26(+0.54%)
Jul 28, 2015
47.84
48.13
47.44
48.05
847,698
+0.32(+0.67%)
Jul 27, 2015
47.82
48.13
47.29
47.73
1,069,446
-0.38(-0.78%)
Jul 24, 2015
48.34
48.54
47.97
48.10
1,324,478
+0.06(+0.13%)
Jul 23, 2015
49.16
49.36
47.78
48.04
5,143,266
-2.48(-4.92%)
Jul 22, 2015
49.65
50.59
49.56
50.53
2,474,308
+0.97(+1.97%)
Jul 21, 2015
49.75
49.84
49.23
49.55
1,295,197
-0.09(-0.18%)
Jul 20, 2015
48.29
49.85
48.29
49.64
1,667,417
+0.50(+1.02%)
Jul 17, 2015
49.52
49.87
49.01
49.14
1,487,294
-0.22(-0.45%)
Jul 16, 2015
49.67
49.98
49.23
49.36
867,543
-0.26(-0.52%)
Jul 15, 2015
49.87
49.87
49.20
49.62
992,983
-0.19(-0.38%)
Jul 14, 2015
50.76
50.76
49.02
49.81
1,570,202
-0.76(-1.50%)
Jul 13, 2015
49.88
50.60
49.78
50.57
1,312,869
+1.17(+2.37%)
Jul 10, 2015
48.75
49.45
48.62
49.40
1,333,892
+0.80(+1.66%)
Jul 09, 2015
49.11
49.65
48.43
48.60
1,925,393
-0.90(-1.82%)
Jul 08, 2015
49.95
50.13
49.01
49.50
1,468,153
-0.80(-1.59%)
Jul 07, 2015
49.69
50.31
49.54
50.30
2,242,566
+0.64(+1.29%)
Jul 06, 2015
49.14
49.71
48.85
49.66
1,689,831
+0.26(+0.52%)
Jul 02, 2015
49.50
49.40
49.40
49.40
1,133,261
+0.24(+0.49%)
Jul 01, 2015
49.41
49.51
48.98
49.16
1,649,071
+0.00(+0.00%)
Jun 30, 2015
49.36
49.50
48.79
49.16
1,755,127
+0.03(+0.05%)
Jun 29, 2015
49.10
49.50
48.94
49.13
1,820,031
-0.46(-0.92%)
Jun 26, 2015
49.01
49.69
48.84
49.59
1,552,705
+0.79(+1.61%)
Jun 25, 2015
48.70
49.33
48.59
48.80
1,283,052
+0.26(+0.53%)
Jun 24, 2015
49.01
49.01
48.40
48.54
1,583,724
-0.58(-1.18%)
Jun 23, 2015
48.52
49.15
48.29
49.12
2,043,212
+0.97(+2.02%)
Jun 22, 2015
48.09
48.33
47.83
48.15
846,417
+0.36(+0.75%)
Jun 19, 2015
48.16
48.39
47.77
47.79
1,703,376
-0.24(-0.49%)
Jun 18, 2015
47.81
48.22
47.79
48.03
897,936
+0.26(+0.55%)
Jun 17, 2015
48.03
48.09
47.50
47.76
1,316,122
-0.13(-0.28%)
Jun 16, 2015
47.19
48.46
47.16
47.90
2,256,231
+0.63(+1.34%)
Jun 15, 2015
47.35
47.38
46.95
47.26
979,625
-0.20(-0.41%)
Jun 12, 2015
47.17
47.53
46.95
47.46
715,532
+0.11(+0.23%)
Jun 11, 2015
47.41
47.79
47.18
47.35
1,214,617
+0.11(+0.23%)
Jun 10, 2015
46.64
47.60
46.63
47.25
1,460,678
+0.62(+1.32%)
Jun 09, 2015
46.26
46.75
45.98
46.63
1,029,899
+0.15(+0.33%)
Jun 08, 2015
46.67
47.07
46.39
46.48
1,189,773
-0.42(-0.90%)
Jun 05, 2015
47.06
47.12
46.51
46.90
838,471
-0.04(-0.09%)
Jun 04, 2015
46.61
47.10
46.40
46.94
1,776,958
+0.31(+0.67%)
Jun 03, 2015
46.86
47.10
46.62
46.63
1,765,410
-0.20(-0.42%)
Jun 02, 2015
46.70
47.11
46.63
46.82
873,509
-0.09(-0.19%)
Jun 01, 2015
47.60
47.79
46.86
46.91
1,625,488
-0.54(-1.14%)
May 29, 2015
47.04
47.55
47.00
47.45
1,553,847
+0.44(+0.95%)
May 28, 2015
47.11
47.41
46.89
47.01
1,434,334
-0.12(-0.26%)
May 27, 2015
47.24
47.54
47.01
47.13
1,458,019
+0.11(+0.23%)
May 26, 2015
46.98
47.20
46.82
47.03
1,431,407
+0.05(+0.11%)
May 22, 2015
47.17
46.97
46.97
46.97
1,314,285
-0.28(-0.60%)
May 21, 2015
47.15
47.54
47.09
47.26
1,006,420
-0.11(-0.23%)
May 20, 2015
47.43
47.73
46.81
47.36
2,017,867
-0.19(-0.39%)
May 19, 2015
47.54
47.77
47.31
47.55
1,152,841
+0.16(+0.34%)
May 18, 2015
46.76
47.61
46.65
47.39
1,891,378
+0.60(+1.29%)
May 15, 2015
46.74
46.84
46.33
46.79
2,672,115
+0.25(+0.54%)
May 14, 2015
45.69
46.78
45.60
46.54
1,618,386
+0.98(+2.15%)
May 13, 2015
45.91
46.27
45.50
45.56
1,117,384
-0.42(-0.92%)
May 12, 2015
45.35
46.09
44.91
45.98
1,584,159
+0.27(+0.59%)
May 11, 2015
45.21
45.97
45.19
45.71
1,527,880
+0.54(+1.20%)
May 08, 2015
45.42
45.83
44.99
45.17
1,685,739
+0.13(+0.30%)
May 07, 2015
44.95
45.63
44.94
45.03
1,881,429
+0.14(+0.32%)
May 06, 2015
45.55
45.59
44.79
44.89
2,550,069
-0.66(-1.44%)
May 05, 2015
46.23
46.35
45.45
45.55
2,329,734
-0.68(-1.48%)
May 04, 2015
46.69
47.04
46.19
46.23
2,403,264
-0.39(-0.84%)
May 01, 2015
45.94
46.74
45.94
46.63
1,791,039
+0.28(+0.61%)
Apr 30, 2015
46.52
46.80
46.06
46.34
2,320,369
-0.27(-0.57%)
Apr 29, 2015
46.51
46.81
46.06
46.61
2,498,969
-0.21(-0.46%)
Apr 28, 2015
47.43
47.68
46.25
46.82
5,460,224
-0.76(-1.59%)
Apr 27, 2015
48.11
48.21
47.22
47.58
17,707,428
-0.47(-0.98%)
Apr 24, 2015
47.14
48.56
47.13
48.05
10,783,374
+2.24(+4.89%)
Apr 23, 2015
45.62
46.22
45.07
45.81
7,237,682
+3.37(+7.94%)
Apr 22, 2015
42.34
42.62
42.08
42.44
2,853,868
+0.19(+0.44%)
Apr 21, 2015
42.52
42.66
42.20
42.25
1,559,934
-0.19(-0.44%)
Apr 20, 2015
42.78
42.87
42.33
42.44
1,198,964
-0.25(-0.58%)
Apr 17, 2015
42.71
42.79
42.15
42.69
1,246,623
-0.10(-0.23%)
Apr 16, 2015
42.64
43.03
42.50
42.78
1,541,014
+0.10(+0.23%)
Apr 15, 2015
42.96
43.51
42.60
42.69
2,337,046
-0.25(-0.58%)
Apr 14, 2015
43.86
43.86
42.84
42.94
2,391,926
-0.99(-2.25%)
Apr 13, 2015
43.62
44.07
43.40
43.92
1,528,467
+0.12(+0.26%)
Apr 10, 2015
43.42
43.97
43.20
43.81
1,722,443
+0.13(+0.31%)
Apr 09, 2015
43.50
43.85
43.15
43.67
1,755,050
+0.66(+1.53%)
Apr 08, 2015
42.70
43.13
42.69
43.02
976,696
+0.35(+0.81%)
Apr 07, 2015
42.52
42.83
42.35
42.67
1,308,457
+0.24(+0.57%)
Apr 06, 2015
41.98
42.60
41.88
42.43
834,410
+0.35(+0.82%)
Apr 02, 2015
41.86
42.08
42.08
42.08
1,066,789
+0.15(+0.36%)
Apr 01, 2015
42.17
42.39
41.70
41.93
1,462,936
-0.36(-0.86%)
Mar 31, 2015
42.30
42.80
42.30
42.30
1,262,484
-0.04(-0.08%)
Mar 30, 2015
42.47
42.87
42.31
42.33
1,130,785
+0.09(+0.21%)
Mar 27, 2015
42.63
42.92
42.16
42.24
939,020
-0.33(-0.77%)
Mar 26, 2015
42.16
42.93
41.92
42.57
1,500,362
+0.03(+0.06%)
Mar 25, 2015
42.85
42.88
42.39
42.54
1,309,736
-0.37(-0.87%)
Mar 24, 2015
42.86
43.24
42.75
42.92
830,717
+0.06(+0.15%)
Mar 23, 2015
42.86
43.07
42.56
42.86
1,161,803
+0.04(+0.08%)
Mar 20, 2015
43.06
43.12
42.65
42.82
1,707,096
-0.09(-0.21%)
Mar 19, 2015
43.05
43.30
42.55
42.91
1,368,820
-0.21(-0.50%)
Mar 18, 2015
42.70
43.21
42.39
43.12
1,738,506
+0.55(+1.30%)
Mar 17, 2015
42.38
42.87
42.26
42.57
1,265,194
+0.18(+0.42%)
Mar 16, 2015
42.54
42.70
42.14
42.39
1,079,100
+0.13(+0.32%)
Mar 13, 2015
41.98
42.51
41.89
42.26
1,255,443
+0.37(+0.89%)
Mar 12, 2015
41.66
42.31
41.64
41.89
1,442,130
+0.30(+0.72%)
Mar 11, 2015
42.16
42.37
41.49
41.59
2,253,516
+0.06(+0.14%)
Mar 10, 2015
41.16
41.77
41.09
41.53
1,359,947
+0.09(+0.21%)
Mar 09, 2015
41.11
41.80
41.11
41.44
1,674,426
+0.45(+1.11%)
Mar 06, 2015
41.49
41.64
40.77
40.99
1,521,700
-0.36(-0.86%)
Mar 05, 2015
41.53
41.85
40.96
41.34
1,940,311
+1.20(+2.98%)
Mar 04, 2015
40.55
40.75
40.11
40.15
1,557,412
-0.61(-1.51%)
Mar 03, 2015
40.93
41.18
40.36
40.76
1,994,999
-0.61(-1.46%)
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
.