Skip to main content

Dine Brands Global, Inc. (NY: DIN )

38.03 -0.53 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 48.75 50.04 46.17 46.82 526,798 -2.24(-4.56%)
Oct 29, 2020 50.74 51.33 48.08 49.06 706,940 -1.87(-3.68%)
Oct 28, 2020 51.46 53.25 49.91 50.93 994,701 -0.47(-0.92%)
Oct 27, 2020 50.96 52.48 49.71 51.41 508,875 +0.18(+0.36%)
Oct 26, 2020 51.63 51.87 49.81 51.23 501,974 -1.31(-2.49%)
Oct 23, 2020 54.86 54.86 51.67 52.54 364,605 -1.76(-3.23%)
Oct 22, 2020 52.61 54.40 52.16 54.29 387,108 +1.70(+3.24%)
Oct 21, 2020 54.05 54.87 52.58 52.59 315,292 -1.14(-2.12%)
Oct 20, 2020 53.62 54.97 53.08 53.73 230,690 +0.61(+1.15%)
Oct 19, 2020 53.46 54.58 52.60 53.12 261,777 +0.21(+0.40%)
Oct 16, 2020 53.39 53.61 52.40 52.91 257,025 -0.67(-1.26%)
Oct 15, 2020 51.78 53.58 51.78 53.58 269,851 +0.55(+1.03%)
Oct 14, 2020 52.74 54.49 52.04 53.04 404,268 +1.69(+3.30%)
Oct 13, 2020 53.11 53.52 50.57 51.34 451,832 -2.48(-4.60%)
Oct 12, 2020 54.99 55.34 53.20 53.82 372,566 -1.32(-2.39%)
Oct 09, 2020 53.33 55.55 53.24 55.14 501,634 +2.19(+4.14%)
Oct 08, 2020 52.23 53.10 51.28 52.95 239,263 +1.27(+2.47%)
Oct 07, 2020 52.51 52.97 51.01 51.67 449,959 +0.56(+1.10%)
Oct 06, 2020 53.24 54.29 50.99 51.11 356,437 -1.31(-2.50%)
Oct 05, 2020 52.78 53.64 51.63 52.42 334,438 +0.00(+0.00%)
Oct 02, 2020 47.99 52.54 47.89 52.42 485,700 +1.95(+3.86%)
Oct 01, 2020 50.28 51.20 49.51 50.47 286,906 +0.79(+1.59%)
Sep 30, 2020 50.86 52.41 49.57 49.68 530,148 -0.85(-1.68%)
Sep 29, 2020 51.76 52.09 49.28 50.52 401,320 -1.32(-2.55%)
Sep 28, 2020 51.43 52.54 50.72 51.84 560,505 +1.58(+3.15%)
Sep 25, 2020 49.74 50.37 49.18 50.26 565,588 +0.28(+0.56%)
Sep 24, 2020 48.28 50.28 47.02 49.98 532,309 +1.79(+3.72%)
Sep 23, 2020 51.41 52.45 48.05 48.19 462,195 -3.01(-5.88%)
Sep 22, 2020 48.23 51.38 48.05 51.20 443,995 +3.02(+6.27%)
Sep 21, 2020 48.85 49.55 46.20 48.18 643,514 -2.87(-5.62%)
Sep 18, 2020 53.45 54.30 50.66 51.04 735,364 -2.08(-3.92%)
Sep 17, 2020 54.09 54.65 52.45 53.13 495,317 -2.35(-4.23%)
Sep 16, 2020 55.64 56.28 54.80 55.48 395,870 -0.21(-0.38%)
Sep 15, 2020 56.33 56.65 53.79 55.68 411,043 -0.45(-0.81%)
Sep 14, 2020 54.42 56.46 54.35 56.14 431,086 +2.24(+4.15%)
Sep 11, 2020 56.49 56.49 52.13 53.90 665,585 -2.26(-4.02%)
Sep 10, 2020 54.68 56.91 54.68 56.16 409,972 +1.61(+2.95%)
Sep 09, 2020 55.92 56.38 53.15 54.55 764,132 -1.38(-2.47%)
Sep 08, 2020 56.35 58.95 55.69 55.93 579,214 -1.66(-2.88%)
Sep 04, 2020 58.67 59.73 56.92 57.59 723,056 -0.21(-0.36%)
Sep 03, 2020 58.85 60.93 57.49 57.80 788,980 -0.63(-1.07%)
Sep 02, 2020 56.68 58.45 55.79 58.42 749,440 +1.39(+2.44%)
Sep 01, 2020 53.54 57.14 53.23 57.03 573,039 +2.83(+5.22%)
Aug 31, 2020 56.51 56.55 54.09 54.20 893,226 -2.97(-5.19%)
Aug 28, 2020 52.95 57.43 52.62 57.17 922,611 +4.80(+9.16%)
Aug 27, 2020 50.95 52.93 50.91 52.37 521,011 +2.02(+4.01%)
Aug 26, 2020 51.53 52.00 50.29 50.35 424,254 -1.33(-2.57%)
Aug 25, 2020 50.78 52.00 50.54 51.68 591,596 +1.29(+2.56%)
Aug 24, 2020 50.02 50.81 48.76 50.39 487,961 +0.97(+1.97%)
Aug 21, 2020 48.46 50.02 48.32 49.41 458,778 +0.63(+1.29%)
Aug 20, 2020 47.51 49.03 46.73 48.79 570,307 +0.29(+0.60%)
Aug 19, 2020 48.56 49.55 47.79 48.50 537,014 +0.22(+0.45%)
Aug 18, 2020 47.44 48.61 46.05 48.28 736,116 +0.35(+0.74%)
Aug 17, 2020 49.29 49.85 47.49 47.92 578,401 -1.65(-3.32%)
Aug 14, 2020 48.05 50.12 47.54 49.57 592,400 +0.87(+1.79%)
Aug 13, 2020 48.24 50.22 47.84 48.70 695,996 -0.05(-0.09%)
Aug 12, 2020 49.12 49.12 47.01 48.74 565,489 +0.67(+1.40%)
Aug 11, 2020 48.23 50.84 47.20 48.07 1,112,810 +1.20(+2.56%)
Aug 10, 2020 46.66 48.03 46.49 46.87 683,497 +0.85(+1.84%)
Aug 07, 2020 43.48 46.27 42.77 46.02 628,114 +2.28(+5.20%)
Aug 06, 2020 42.60 44.68 42.23 43.74 524,208 +0.94(+2.19%)
Aug 05, 2020 42.28 43.08 41.78 42.81 493,014 +1.20(+2.89%)
Aug 04, 2020 40.65 42.59 40.56 41.61 524,367 +1.19(+2.95%)
Aug 03, 2020 41.06 41.20 40.00 40.41 646,430 -0.93(-2.25%)
Jul 31, 2020 41.62 42.21 39.29 41.34 930,853 -0.95(-2.24%)
Jul 30, 2020 41.63 42.65 40.19 42.29 1,007,982 -0.38(-0.90%)
Jul 29, 2020 41.59 43.65 39.78 42.67 1,689,873 +4.42(+11.56%)
Jul 28, 2020 38.87 40.86 38.19 38.25 994,035 -0.36(-0.94%)
Jul 27, 2020 38.65 39.22 37.82 38.61 923,071 +0.00(+0.00%)
Jul 24, 2020 37.05 38.77 36.60 38.61 560,094 +0.97(+2.59%)
Jul 23, 2020 36.81 37.94 36.19 37.64 638,171 +0.51(+1.37%)
Jul 22, 2020 36.17 38.13 35.69 37.13 477,556 +0.65(+1.77%)
Jul 21, 2020 35.14 37.04 35.14 36.48 574,668 +1.63(+4.67%)
Jul 20, 2020 35.03 35.31 34.09 34.85 607,586 -0.37(-1.06%)
Jul 17, 2020 36.22 36.66 35.14 35.23 533,941 -0.88(-2.44%)
Jul 16, 2020 36.27 36.95 35.04 36.11 738,710 -1.38(-3.69%)
Jul 15, 2020 34.58 37.86 34.14 37.49 1,500,533 +5.52(+17.28%)
Jul 14, 2020 32.16 32.72 31.37 31.97 718,232 -0.30(-0.93%)
Jul 13, 2020 35.03 35.21 32.26 32.27 1,119,466 -2.03(-5.92%)
Jul 10, 2020 32.02 34.41 31.22 34.30 722,507 +2.02(+6.26%)
Jul 09, 2020 34.73 34.79 32.06 32.28 715,427 -2.51(-7.22%)
Jul 08, 2020 34.08 35.09 32.90 34.79 839,166 +0.37(+1.08%)
Jul 07, 2020 35.58 36.26 34.19 34.42 800,742 -2.12(-5.80%)
Jul 06, 2020 36.66 36.95 35.23 36.54 797,579 +0.86(+2.40%)
Jul 02, 2020 38.72 39.12 35.40 35.68 971,511 -1.58(-4.25%)
Jul 01, 2020 38.65 39.99 36.85 37.27 809,460 -1.05(-2.73%)
Jun 30, 2020 38.55 39.70 37.36 38.31 905,008 -0.37(-0.96%)
Jun 29, 2020 35.96 39.36 35.14 38.69 1,059,116 +3.20(+9.03%)
Jun 26, 2020 36.93 37.27 34.03 35.48 1,379,411 -2.07(-5.52%)
Jun 25, 2020 35.69 38.51 35.51 37.56 717,800 +0.45(+1.20%)
Jun 24, 2020 38.57 39.08 34.76 37.11 1,450,834 -3.34(-8.26%)
Jun 23, 2020 38.22 40.81 37.85 40.45 1,037,456 +3.02(+8.07%)
Jun 22, 2020 38.22 38.31 36.77 37.43 724,769 -1.47(-3.79%)
Jun 19, 2020 41.97 42.18 38.44 38.90 1,261,613 -1.78(-4.38%)
Jun 18, 2020 41.69 42.82 40.00 40.69 1,120,647 -0.53(-1.28%)
Jun 17, 2020 44.14 44.54 41.04 41.22 795,928 -2.92(-6.62%)
Jun 16, 2020 48.06 48.13 43.41 44.14 1,198,284 +0.01(+0.02%)
Jun 15, 2020 41.05 45.77 40.84 44.13 1,026,466 -0.72(-1.60%)
Jun 12, 2020 44.01 44.96 41.20 44.85 1,387,543 +4.22(+10.39%)
Jun 11, 2020 41.41 44.14 39.60 40.62 1,876,577 -7.13(-14.94%)
Jun 10, 2020 52.78 52.78 46.42 47.76 1,093,972 -5.21(-9.83%)
Jun 09, 2020 54.20 55.63 51.53 52.96 1,224,615 -4.96(-8.56%)
Jun 08, 2020 57.03 58.54 55.79 57.92 1,093,019 +2.72(+4.93%)
Jun 05, 2020 56.19 58.02 53.36 55.20 1,664,568 +4.11(+8.05%)
Jun 04, 2020 47.71 52.50 46.63 51.09 1,026,474 +3.09(+6.45%)
Jun 03, 2020 45.00 48.21 45.00 47.99 1,467,192 +4.18(+9.53%)
Jun 02, 2020 44.35 44.82 41.04 43.82 1,029,434 +0.32(+0.73%)
Jun 01, 2020 41.41 44.35 41.32 43.50 990,568 +2.19(+5.31%)
May 29, 2020 43.35 44.32 40.41 41.31 1,450,508 -3.20(-7.20%)
May 28, 2020 48.28 48.65 44.18 44.51 1,059,887 -3.43(-7.16%)
May 27, 2020 46.04 48.33 43.23 47.94 1,260,994 +4.86(+11.28%)
May 26, 2020 42.96 43.67 42.14 43.08 1,011,460 +3.29(+8.28%)
May 22, 2020 39.39 40.13 38.46 39.79 662,179 +0.81(+2.08%)
May 21, 2020 38.18 40.33 38.05 38.98 979,329 +0.62(+1.61%)
May 20, 2020 38.54 39.60 37.01 38.36 849,389 +1.26(+3.39%)
May 19, 2020 37.55 39.40 35.52 37.10 1,073,527 -0.83(-2.18%)
May 18, 2020 36.37 38.48 35.43 37.93 1,528,748 +4.70(+14.16%)
May 15, 2020 31.69 34.21 31.27 33.23 733,935 +1.09(+3.40%)
May 14, 2020 29.23 32.62 27.85 32.13 1,107,712 +1.09(+3.52%)
May 13, 2020 34.41 34.80 30.29 31.04 1,562,058 -3.74(-10.75%)
May 12, 2020 36.97 37.55 34.69 34.78 1,039,087 -1.63(-4.47%)
May 11, 2020 36.77 37.69 35.12 36.41 1,009,268 -1.49(-3.94%)
May 08, 2020 37.17 38.58 35.87 37.90 927,776 +2.18(+6.11%)
May 07, 2020 33.75 35.79 33.45 35.72 805,830 +2.57(+7.74%)
May 06, 2020 34.39 35.13 32.85 33.15 736,229 -0.77(-2.28%)
May 05, 2020 37.73 38.22 33.53 33.93 1,247,301 -1.65(-4.63%)
May 04, 2020 33.77 36.25 31.11 35.57 965,693 -0.08(-0.23%)
May 01, 2020 38.22 39.12 34.74 35.65 1,545,121 -4.74(-11.74%)
Apr 30, 2020 41.19 44.20 38.86 40.40 1,609,190 -1.75(-4.15%)
Apr 29, 2020 39.77 44.08 37.81 42.14 2,626,631 +8.08(+23.72%)
Apr 28, 2020 32.31 34.08 31.00 34.06 1,846,707 +3.55(+11.63%)
Apr 27, 2020 28.98 31.71 28.15 30.51 1,347,468 +2.49(+8.90%)
Apr 24, 2020 28.67 28.92 26.93 28.02 937,556 -0.05(-0.19%)
Apr 23, 2020 29.03 30.19 28.01 28.07 1,115,732 -0.96(-3.29%)
Apr 22, 2020 29.67 30.48 28.46 29.03 1,415,785 +0.08(+0.28%)
Apr 21, 2020 27.08 29.18 27.01 28.95 1,178,786 +1.16(+4.16%)
Apr 20, 2020 29.12 30.33 27.13 27.79 1,484,045 -3.06(-9.91%)
Apr 17, 2020 29.22 31.56 28.37 30.85 1,960,494 +4.29(+16.14%)
Apr 16, 2020 27.84 28.11 25.98 26.56 1,129,262 -1.52(-5.41%)
Apr 15, 2020 27.30 28.67 26.43 28.08 1,164,660 -1.53(-5.16%)
Apr 14, 2020 31.79 33.03 29.13 29.61 1,287,649 -0.33(-1.09%)
Apr 13, 2020 33.94 33.94 28.31 29.94 1,649,277 -2.80(-8.56%)
Apr 09, 2020 32.01 35.50 30.94 32.74 2,011,482 +3.04(+10.23%)
Apr 08, 2020 28.74 30.76 27.35 29.70 1,889,630 +3.31(+12.55%)
Apr 07, 2020 28.09 31.05 25.98 26.39 2,147,507 +0.86(+3.35%)
Apr 06, 2020 20.41 25.84 20.41 25.54 2,484,798 +6.98(+37.62%)
Apr 03, 2020 19.16 20.69 17.23 18.56 1,248,756 -0.56(-2.90%)
Apr 02, 2020 20.48 22.28 18.56 19.11 1,188,240 -1.27(-6.21%)
Apr 01, 2020 23.76 24.29 20.02 20.38 1,504,232 -5.72(-21.93%)
Mar 31, 2020 25.49 28.57 25.38 26.10 980,758 +0.36(+1.41%)
Mar 30, 2020 28.63 28.98 24.93 25.74 1,149,215 -3.94(-13.28%)
Mar 27, 2020 31.09 31.39 28.21 29.68 1,166,780 -3.33(-10.09%)
Mar 26, 2020 27.26 35.02 27.26 33.01 2,470,332 +5.93(+21.92%)
Mar 25, 2020 25.15 31.67 24.70 27.07 3,332,958 +4.20(+18.38%)
Mar 24, 2020 18.90 24.18 18.66 22.87 2,973,303 +5.69(+33.10%)
Mar 23, 2020 16.75 17.71 15.82 17.18 2,081,494 +1.34(+8.44%)
Mar 20, 2020 17.29 17.75 15.32 15.84 2,026,646 -0.32(-1.97%)
Mar 19, 2020 15.71 18.20 14.56 16.16 2,610,601 +1.38(+9.36%)
Mar 18, 2020 24.34 24.54 12.31 14.78 2,001,682 -11.71(-44.21%)
Mar 17, 2020 29.36 30.43 25.21 26.49 1,073,043 -2.43(-8.42%)
Mar 16, 2020 30.34 32.70 28.38 28.92 1,237,601 -8.18(-22.05%)
Mar 13, 2020 33.47 37.38 30.98 37.10 1,703,011 +6.68(+21.94%)
Mar 12, 2020 41.62 41.62 29.67 30.43 2,140,951 -14.20(-31.83%)
Mar 11, 2020 50.69 50.69 44.22 44.63 1,264,119 -7.64(-14.62%)
Mar 10, 2020 55.92 55.95 48.96 52.27 743,405 -1.19(-2.23%)
Mar 09, 2020 58.72 59.74 53.03 53.46 675,510 -11.00(-17.06%)
Mar 06, 2020 66.19 66.61 62.91 64.46 583,084 -4.04(-5.90%)
Mar 05, 2020 76.66 76.66 67.28 68.50 792,980 -9.89(-12.62%)
Mar 04, 2020 73.71 78.50 72.49 78.40 717,418 +5.62(+7.72%)
Mar 03, 2020 73.58 75.29 70.76 72.78 459,726 -0.96(-1.30%)
Mar 02, 2020 70.37 73.89 69.99 73.74 477,898 +2.58(+3.63%)
Feb 28, 2020 69.90 72.40 69.23 71.16 463,108 -0.22(-0.30%)
Feb 27, 2020 74.09 75.08 70.62 71.37 543,278 -4.41(-5.82%)
Feb 26, 2020 77.35 80.20 75.50 75.78 631,961 -1.20(-1.56%)
Feb 25, 2020 82.03 82.03 76.07 76.98 652,817 -6.79(-8.10%)
Feb 24, 2020 83.65 90.82 81.71 83.77 825,632 -0.74(-0.87%)
Feb 21, 2020 84.85 85.52 83.85 84.51 450,685 -0.55(-0.64%)
Feb 20, 2020 83.30 85.20 82.63 85.06 515,286 +1.85(+2.23%)
Feb 19, 2020 82.01 83.72 81.77 83.20 752,566 +1.47(+1.80%)
Feb 18, 2020 79.88 81.88 79.54 81.74 422,547 +1.71(+2.14%)
Feb 14, 2020 79.61 80.28 78.93 80.02 161,616 +0.92(+1.16%)
Feb 13, 2020 77.72 79.11 77.00 79.10 185,872 +0.99(+1.27%)
Feb 12, 2020 76.94 78.91 76.56 78.11 596,747 +1.39(+1.81%)
Feb 11, 2020 75.83 77.09 75.24 76.72 121,103 +1.12(+1.48%)
Feb 10, 2020 75.12 75.60 73.98 75.60 220,450 +0.57(+0.76%)
Feb 07, 2020 77.68 77.87 75.00 75.02 218,786 -2.95(-3.78%)
Feb 06, 2020 77.39 78.21 76.77 77.97 167,252 +0.49(+0.63%)
Feb 05, 2020 75.33 77.66 74.62 77.48 193,721 +2.93(+3.93%)
Feb 04, 2020 74.90 75.54 74.52 74.55 202,757 +0.43(+0.57%)
Feb 03, 2020 74.37 75.09 73.44 74.13 204,873 +0.02(+0.02%)
Jan 31, 2020 76.04 76.04 73.46 74.11 178,755 -1.94(-2.55%)
Jan 30, 2020 76.77 77.16 74.95 76.05 236,026 -1.44(-1.86%)
Jan 29, 2020 76.63 78.20 75.68 77.49 237,552 +1.23(+1.61%)
Jan 28, 2020 74.88 76.82 74.81 76.27 376,252 +1.46(+1.95%)
Jan 27, 2020 73.89 75.39 73.89 74.81 413,643 -0.10(-0.13%)
Jan 24, 2020 75.37 75.60 74.39 74.90 162,651 -0.25(-0.34%)
Jan 23, 2020 74.84 75.73 74.70 75.15 263,398 +0.43(+0.57%)
Jan 22, 2020 75.49 75.93 74.56 74.73 264,418 -0.53(-0.70%)
Jan 21, 2020 75.95 75.95 74.27 75.26 477,821 -0.97(-1.28%)
Jan 17, 2020 77.28 77.91 76.12 76.23 211,999 -0.73(-0.95%)
Jan 16, 2020 75.52 77.80 75.51 76.96 242,810 +2.00(+2.67%)
Jan 15, 2020 74.21 75.58 74.21 74.96 136,886 +0.82(+1.10%)
Jan 14, 2020 73.64 74.25 73.18 74.15 209,803 +0.12(+0.16%)
Jan 13, 2020 73.21 74.80 73.20 74.02 282,229 -0.23(-0.30%)
Jan 10, 2020 73.89 74.74 73.73 74.25 229,713 +0.55(+0.74%)
Jan 09, 2020 75.40 75.88 73.53 73.70 265,095 -1.44(-1.92%)
Jan 08, 2020 73.32 76.73 73.32 75.15 506,954 +1.54(+2.09%)
Jan 07, 2020 73.96 74.65 73.49 73.61 188,455 -0.58(-0.79%)
Jan 06, 2020 73.59 74.50 72.89 74.19 284,924 +0.23(+0.32%)
Jan 03, 2020 73.45 74.33 73.04 73.95 262,382 -0.19(-0.26%)
Jan 02, 2020 72.77 74.20 72.77 74.15 356,920 +1.54(+2.12%)
Dec 31, 2019 73.00 73.90 72.60 72.61 336,001 -0.57(-0.78%)
Dec 30, 2019 71.03 73.29 70.50 73.18 327,701 +2.30(+3.24%)
Dec 27, 2019 72.09 72.62 70.74 70.89 267,328 -1.10(-1.53%)
Dec 26, 2019 71.49 72.40 71.17 71.99 141,364 +0.59(+0.83%)
Dec 24, 2019 71.13 72.04 71.13 71.40 182,091 +0.29(+0.40%)
Dec 23, 2019 70.65 71.76 70.43 71.11 332,085 +0.36(+0.50%)
Dec 20, 2019 70.89 71.37 70.07 70.76 484,964 -0.20(-0.28%)
Dec 19, 2019 70.16 71.11 69.52 70.96 215,099 +0.44(+0.63%)
Dec 18, 2019 70.50 70.70 69.37 70.51 233,833 +0.06(+0.09%)
Dec 17, 2019 70.00 70.65 69.38 70.45 199,135 +0.22(+0.31%)
Dec 16, 2019 70.25 70.58 68.53 70.24 333,093 +0.05(+0.07%)
Dec 13, 2019 72.27 72.83 69.65 70.18 266,818 -2.28(-3.14%)
Dec 12, 2019 71.94 73.45 71.34 72.46 353,955 +0.21(+0.29%)
Dec 11, 2019 71.55 72.60 70.56 72.25 343,074 +1.47(+2.08%)
Dec 10, 2019 70.46 70.81 69.56 70.78 325,124 +1.12(+1.61%)
Dec 09, 2019 71.01 71.35 69.31 69.66 240,291 -1.36(-1.92%)
Dec 06, 2019 70.83 71.62 70.47 71.02 273,663 +0.85(+1.22%)
Dec 05, 2019 70.91 70.98 70.08 70.17 142,749 -0.28(-0.40%)
Dec 04, 2019 71.14 71.84 70.39 70.45 210,634 -0.37(-0.52%)
Dec 03, 2019 70.80 71.43 70.00 70.82 173,845 -0.53(-0.75%)
Dec 02, 2019 71.27 71.68 70.50 71.36 339,105 -0.09(-0.12%)
Nov 29, 2019 70.93 72.08 70.87 71.44 138,977 +0.69(+0.97%)
Nov 27, 2019 69.69 70.79 69.46 70.75 233,524 +1.56(+2.25%)
Nov 26, 2019 70.10 70.58 69.01 69.19 155,623 -0.79(-1.13%)
Nov 25, 2019 69.75 70.49 69.13 69.99 271,997 +0.66(+0.96%)
Nov 22, 2019 70.23 70.23 68.87 69.32 196,285 -0.41(-0.58%)
Nov 21, 2019 69.43 70.24 68.70 69.73 375,463 +0.75(+1.09%)
Nov 20, 2019 69.12 69.52 68.41 68.98 250,310 -0.37(-0.53%)
Nov 19, 2019 69.22 69.78 68.57 69.35 218,197 +0.14(+0.20%)
Nov 18, 2019 67.62 69.48 67.37 69.21 293,503 +1.66(+2.45%)
Nov 15, 2019 66.15 67.89 65.43 67.56 250,925 +1.54(+2.34%)
Nov 14, 2019 68.05 68.47 65.52 66.01 245,094 -2.12(-3.11%)
Nov 13, 2019 67.62 68.96 67.13 68.13 224,903 -0.04(-0.06%)
Nov 12, 2019 67.77 68.26 67.10 68.18 240,807 +0.55(+0.82%)
Nov 11, 2019 67.27 67.85 66.90 67.62 134,618 +0.09(+0.13%)
Nov 08, 2019 66.81 67.56 66.74 67.54 141,413 +0.42(+0.63%)
Nov 07, 2019 67.75 69.14 66.42 67.12 573,288 -0.22(-0.33%)
Nov 06, 2019 67.91 68.34 66.67 67.34 378,363 -0.30(-0.45%)
Nov 05, 2019 65.71 68.17 65.71 67.64 351,236 +1.72(+2.60%)
Nov 04, 2019 65.16 66.92 64.53 65.93 339,698 +0.91(+1.41%)
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.