Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 52.31 52.62 51.80 52.11 2,063,514 -0.30(-0.57%)
Apr 29, 2015 52.30 52.64 51.79 52.41 2,222,344 -0.24(-0.46%)
Apr 28, 2015 53.33 53.61 52.01 52.65 4,855,801 -0.85(-1.59%)
Apr 27, 2015 54.10 54.21 53.10 53.50 15,747,292 -0.53(-0.98%)
Apr 24, 2015 53.01 54.60 53.00 54.03 9,589,701 +2.52(+4.89%)
Apr 23, 2015 51.30 51.97 50.68 51.51 6,436,502 +3.79(+7.94%)
Apr 22, 2015 47.61 47.92 47.32 47.72 2,537,957 +0.21(+0.44%)
Apr 21, 2015 47.81 47.97 47.45 47.51 1,387,256 -0.21(-0.44%)
Apr 20, 2015 48.10 48.20 47.60 47.72 1,066,244 -0.28(-0.58%)
Apr 17, 2015 48.03 48.12 47.40 48.00 1,108,628 -0.11(-0.23%)
Apr 16, 2015 47.95 48.39 47.79 48.11 1,370,431 +0.11(+0.23%)
Apr 15, 2015 48.31 48.93 47.90 48.00 2,078,345 -0.28(-0.58%)
Apr 14, 2015 49.32 49.32 48.17 48.28 2,127,150 -1.11(-2.25%)
Apr 13, 2015 49.05 49.56 48.80 49.39 1,359,273 +0.13(+0.26%)
Apr 10, 2015 48.83 49.44 48.58 49.26 1,531,776 +0.15(+0.31%)
Apr 09, 2015 48.91 49.31 48.52 49.11 1,560,774 +0.74(+1.53%)
Apr 08, 2015 48.02 48.50 48.00 48.37 868,580 +0.39(+0.81%)
Apr 07, 2015 47.81 48.16 47.62 47.98 1,163,617 +0.27(+0.57%)
Apr 06, 2015 47.20 47.90 47.09 47.71 742,045 +0.39(+0.82%)
Apr 02, 2015 47.07 47.32 47.32 47.32 948,700 +0.17(+0.36%)
Apr 01, 2015 47.42 47.67 46.89 47.15 1,300,996 -0.41(-0.86%)
Mar 31, 2015 47.56 48.13 47.56 47.56 1,122,733 -0.04(-0.08%)
Mar 30, 2015 47.76 48.20 47.58 47.60 1,005,612 +0.10(+0.21%)
Mar 27, 2015 47.94 48.26 47.41 47.50 835,075 -0.37(-0.77%)
Mar 26, 2015 47.41 48.27 47.14 47.87 1,334,279 +0.03(+0.06%)
Mar 25, 2015 48.18 48.22 47.67 47.84 1,164,754 -0.42(-0.87%)
Mar 24, 2015 48.19 48.62 48.07 48.26 738,761 +0.07(+0.15%)
Mar 23, 2015 48.19 48.43 47.86 48.19 1,033,197 +0.04(+0.08%)
Mar 20, 2015 48.42 48.49 47.96 48.15 1,518,128 -0.10(-0.21%)
Mar 19, 2015 48.41 48.69 47.85 48.25 1,217,298 -0.24(-0.49%)
Mar 18, 2015 48.01 48.59 47.67 48.49 1,546,061 +0.62(+1.30%)
Mar 17, 2015 47.66 48.21 47.52 47.87 1,125,143 +0.20(+0.42%)
Mar 16, 2015 47.84 48.02 47.38 47.67 959,649 +0.15(+0.32%)
Mar 13, 2015 47.20 47.80 47.10 47.52 1,116,471 +0.42(+0.89%)
Mar 12, 2015 46.84 47.58 46.82 47.10 1,282,493 +0.34(+0.72%)
Mar 11, 2015 47.41 47.64 46.65 46.77 2,004,062 +0.06(+0.14%)
Mar 10, 2015 46.28 46.97 46.20 46.70 1,209,407 +0.10(+0.21%)
Mar 09, 2015 46.23 47.00 46.23 46.60 1,489,075 +0.51(+1.11%)
Mar 06, 2015 46.66 46.82 45.85 46.09 1,353,255 -0.40(-0.86%)
Mar 05, 2015 46.70 47.06 46.06 46.49 1,725,527 +1.08(+2.38%)
Mar 04, 2015 45.87 46.09 45.37 45.41 1,376,931 -0.70(-1.51%)
Mar 03, 2015 46.29 46.58 45.65 46.10 1,763,808 -0.69(-1.46%)
Mar 02, 2015 46.40 47.54 46.04 46.79 2,248,994 -0.07(-0.15%)
Feb 27, 2015 47.69 47.79 46.83 46.86 2,069,566 -0.40(-0.85%)
Feb 26, 2015 47.42 48.26 47.10 47.26 3,104,710 +0.79(+1.70%)
Feb 25, 2015 45.90 46.91 45.73 46.47 1,443,401 +0.53(+1.15%)
Feb 24, 2015 45.79 46.69 45.79 45.94 1,785,035 +0.00(+0.00%)
Feb 23, 2015 46.25 46.48 45.70 45.94 1,500,215 -0.44(-0.95%)
Feb 20, 2015 46.74 47.08 46.24 46.38 1,401,873 -0.32(-0.69%)
Feb 19, 2015 47.00 47.64 46.58 46.70 1,281,721 -0.24(-0.51%)
Feb 18, 2015 47.00 47.60 46.89 46.94 955,670 -0.06(-0.13%)
Feb 17, 2015 46.43 47.08 46.33 47.00 1,040,917 +0.30(+0.64%)
Feb 13, 2015 47.31 46.70 46.70 46.70 1,283,100 -0.69(-1.46%)
Feb 12, 2015 47.37 47.62 46.85 47.39 875,463 +0.08(+0.17%)
Feb 11, 2015 47.76 48.03 47.25 47.31 1,026,452 -0.43(-0.90%)
Feb 10, 2015 47.54 47.95 47.39 47.74 1,013,681 +0.65(+1.38%)
Feb 09, 2015 47.44 47.69 46.91 47.09 1,102,174 -0.37(-0.78%)
Feb 06, 2015 46.66 47.69 46.51 47.46 2,108,084 +1.43(+3.11%)
Feb 05, 2015 48.47 48.50 45.31 46.03 2,785,559 -0.57(-1.22%)
Feb 04, 2015 46.39 47.20 46.21 46.60 1,409,985 +0.22(+0.47%)
Feb 03, 2015 46.27 46.81 46.00 46.38 1,467,184 +0.12(+0.26%)
Feb 02, 2015 47.20 47.31 45.68 46.26 1,322,183 -1.05(-2.22%)
Jan 30, 2015 46.82 47.60 46.53 47.31 1,501,741 +0.35(+0.75%)
Jan 29, 2015 46.20 47.09 46.01 46.96 1,161,357 +1.05(+2.29%)
Jan 28, 2015 46.09 46.55 45.79 45.91 1,008,417 -0.14(-0.30%)
Jan 27, 2015 46.50 46.60 46.00 46.05 1,961,223 -0.95(-2.02%)
Jan 26, 2015 47.02 47.41 46.81 47.00 1,520,945 +0.02(+0.04%)
Jan 23, 2015 46.50 47.93 46.17 46.98 2,071,091 +0.81(+1.75%)
Jan 22, 2015 44.80 46.44 44.75 46.17 1,573,102 +0.90(+1.99%)
Jan 21, 2015 45.01 45.33 44.67 45.27 797,262 +0.26(+0.58%)
Jan 20, 2015 45.49 45.65 44.18 45.01 1,506,472 -0.50(-1.10%)
Jan 16, 2015 45.69 46.04 45.14 45.51 1,182,317 -0.31(-0.68%)
Jan 15, 2015 45.08 45.94 44.66 45.82 2,347,272 +0.74(+1.64%)
Jan 14, 2015 44.79 45.42 44.27 45.08 2,037,724 -0.80(-1.74%)
Jan 13, 2015 44.36 46.61 44.30 45.88 4,522,034 +1.80(+4.08%)
Jan 12, 2015 44.87 44.87 43.83 44.08 2,085,413 +0.41(+0.94%)
Jan 09, 2015 43.94 44.18 43.55 43.67 1,550,963 -0.22(-0.50%)
Jan 08, 2015 44.00 44.48 43.74 43.89 2,643,538 +0.35(+0.80%)
Jan 07, 2015 42.62 43.65 42.55 43.54 2,709,635 +1.22(+2.88%)
Jan 06, 2015 42.67 43.09 42.00 42.32 1,398,066 -0.15(-0.35%)
Jan 05, 2015 42.73 42.83 41.72 42.47 1,997,635 -0.26(-0.61%)
Jan 02, 2015 42.91 43.07 42.23 42.73 749,245 +0.08(+0.19%)
Dec 31, 2014 43.29 42.65 42.65 42.65 1,029,800 -0.73(-1.68%)
Dec 30, 2014 42.93 43.41 42.66 43.38 1,487,881 +0.48(+1.12%)
Dec 29, 2014 42.34 43.14 42.24 42.90 1,154,079 +0.53(+1.25%)
Dec 26, 2014 41.96 42.64 41.82 42.37 905,059 +0.52(+1.24%)
Dec 24, 2014 41.99 41.85 41.85 41.85 544,100 -0.13(-0.31%)
Dec 23, 2014 42.00 42.32 41.78 41.98 1,481,005 -0.01(-0.02%)
Dec 22, 2014 41.75 42.20 41.55 41.99 2,360,478 +0.32(+0.77%)
Dec 19, 2014 42.65 43.13 41.58 41.67 4,740,547 -1.38(-3.21%)
Dec 18, 2014 42.65 43.35 41.85 43.05 14,091,965 -3.17(-6.86%)
Dec 17, 2014 45.26 46.25 45.18 46.22 724,202 +1.08(+2.39%)
Dec 16, 2014 46.18 46.35 45.11 45.14 850,886 -1.28(-2.76%)
Dec 15, 2014 47.03 47.13 46.09 46.42 814,666 -0.34(-0.72%)
Dec 12, 2014 46.00 46.94 45.55 46.76 1,170,361 +0.47(+1.00%)
Dec 11, 2014 46.39 46.92 46.27 46.29 1,396,940 +0.20(+0.43%)
Dec 10, 2014 46.70 47.39 46.09 46.09 778,690 -0.90(-1.92%)
Dec 09, 2014 46.63 47.30 46.60 46.99 972,333 -0.05(-0.11%)
Dec 08, 2014 47.93 48.12 47.00 47.04 975,468 -0.90(-1.88%)
Dec 05, 2014 47.71 48.09 47.08 47.94 740,485 +0.32(+0.67%)
Dec 04, 2014 47.93 48.12 47.47 47.62 805,189 -0.32(-0.67%)
Dec 03, 2014 47.69 48.04 47.51 47.94 672,149 +0.10(+0.21%)
Dec 02, 2014 48.57 48.63 47.77 47.84 1,260,819 -0.61(-1.26%)
Dec 01, 2014 48.44 48.87 48.37 48.45 1,017,734 +0.10(+0.21%)
Nov 28, 2014 47.53 48.65 47.28 48.35 545,120 +0.94(+1.98%)
Nov 26, 2014 47.54 47.41 47.41 47.41 462,300 -0.13(-0.27%)
Nov 25, 2014 48.18 48.66 47.51 47.54 909,512 -0.46(-0.96%)
Nov 24, 2014 47.34 48.19 47.34 48.00 1,300,010 +0.61(+1.29%)
Nov 21, 2014 47.57 47.75 47.35 47.39 856,430 +0.10(+0.21%)
Nov 20, 2014 46.72 47.48 46.58 47.29 651,582 +0.26(+0.55%)
Nov 19, 2014 47.02 47.72 46.87 47.03 917,001 +0.00(+0.00%)
Nov 18, 2014 47.67 47.87 47.03 47.03 1,082,331 -0.55(-1.16%)
Nov 17, 2014 47.84 47.90 47.29 47.58 760,781 -0.32(-0.67%)
Nov 14, 2014 48.43 48.64 47.68 47.90 1,029,313 -0.62(-1.28%)
Nov 13, 2014 48.25 49.00 48.20 48.52 1,144,506 +0.43(+0.89%)
Nov 12, 2014 47.00 48.11 46.70 48.09 903,010 +0.75(+1.58%)
Nov 11, 2014 47.40 47.87 47.17 47.34 640,399 +0.05(+0.11%)
Nov 10, 2014 46.94 47.50 46.90 47.29 1,167,416 +0.25(+0.53%)
Nov 07, 2014 46.90 47.19 46.48 47.04 677,057 -0.01(-0.02%)
Nov 06, 2014 46.23 47.08 46.05 47.05 765,477 +0.91(+1.97%)
Nov 05, 2014 46.55 46.89 46.03 46.14 937,761 -0.19(-0.41%)
Nov 04, 2014 45.38 46.39 45.25 46.33 758,048 +0.79(+1.73%)
Nov 03, 2014 45.56 45.77 45.08 45.54 1,135,930 +0.06(+0.13%)
Oct 31, 2014 46.35 46.43 45.36 45.48 1,381,050 -0.45(-0.98%)
Oct 30, 2014 45.62 46.14 45.46 45.93 626,128 +0.18(+0.39%)
Oct 29, 2014 46.28 46.28 45.23 45.75 864,487 -0.63(-1.36%)
Oct 28, 2014 45.57 46.42 45.11 46.38 1,150,995 +0.88(+1.93%)
Oct 27, 2014 45.01 45.65 45.11 45.50 1,327,755 +0.39(+0.86%)
Oct 24, 2014 44.00 45.83 44.00 45.11 1,832,988 +1.11(+2.52%)
Oct 23, 2014 44.20 45.39 43.65 44.00 4,997,727 -2.79(-5.96%)
Oct 22, 2014 46.53 47.16 46.51 46.79 1,345,692 +0.24(+0.52%)
Oct 21, 2014 46.81 46.92 46.28 46.55 949,871 -0.21(-0.45%)
Oct 20, 2014 45.01 46.83 45.01 46.76 1,096,065 +1.52(+3.36%)
Oct 17, 2014 45.18 45.47 45.05 45.24 952,148 +0.51(+1.14%)
Oct 16, 2014 44.47 45.13 43.94 44.73 1,740,862 -0.29(-0.64%)
Oct 15, 2014 44.73 45.29 43.96 45.02 931,641 -0.09(-0.20%)
Oct 14, 2014 44.80 45.73 44.52 45.11 917,503 +0.60(+1.35%)
Oct 13, 2014 44.87 45.25 44.23 44.51 848,256 -0.51(-1.13%)
Oct 10, 2014 45.08 45.86 44.79 45.02 1,234,210 -0.06(-0.13%)
Oct 09, 2014 44.75 45.33 44.64 45.08 1,564,569 +0.35(+0.78%)
Oct 08, 2014 43.79 44.77 43.79 44.73 861,168 +0.95(+2.17%)
Oct 07, 2014 44.16 44.45 43.70 43.78 1,358,464 -1.18(-2.62%)
Oct 06, 2014 44.58 45.08 44.44 44.96 947,299 +0.48(+1.07%)
Oct 03, 2014 43.95 44.61 43.92 44.48 860,158 +0.78(+1.80%)
Oct 02, 2014 44.40 44.56 43.60 43.70 1,370,760 -0.76(-1.71%)
Oct 01, 2014 44.68 44.86 44.35 44.46 845,439 -0.36(-0.80%)
Sep 30, 2014 45.26 45.37 44.80 44.82 869,499 -0.32(-0.71%)
Sep 29, 2014 44.40 45.32 44.32 45.14 1,027,031 +0.57(+1.28%)
Sep 26, 2014 44.19 45.20 44.10 44.57 1,167,528 +0.45(+1.02%)
Sep 25, 2014 44.36 44.59 44.09 44.12 997,270 -0.36(-0.81%)
Sep 24, 2014 43.72 44.50 43.65 44.48 1,357,203 +0.77(+1.76%)
Sep 23, 2014 44.15 44.28 43.70 43.71 946,790 -0.53(-1.20%)
Sep 22, 2014 45.09 45.15 44.20 44.24 1,102,301 -0.99(-2.19%)
Sep 19, 2014 45.67 46.16 45.21 45.23 1,272,494 -0.41(-0.90%)
Sep 18, 2014 47.06 47.15 45.52 45.64 3,815,770 -1.14(-2.44%)
Sep 17, 2014 46.00 47.09 45.35 46.78 3,058,169 -0.58(-1.22%)
Sep 16, 2014 47.50 47.94 46.96 47.36 1,791,774 -0.14(-0.29%)
Sep 15, 2014 47.10 47.66 46.90 47.50 1,189,063 +0.29(+0.61%)
Sep 12, 2014 46.98 47.24 46.77 47.21 1,059,686 +0.30(+0.64%)
Sep 11, 2014 46.34 47.11 46.23 46.91 950,609 +0.39(+0.84%)
Sep 10, 2014 46.35 46.71 46.20 46.52 944,894 -0.30(-0.64%)
Sep 09, 2014 46.25 46.89 46.01 46.82 1,509,145 +0.46(+0.99%)
Sep 08, 2014 45.86 46.49 45.81 46.36 1,475,972 +0.35(+0.76%)
Sep 05, 2014 45.10 46.04 44.77 46.01 1,327,612 +0.76(+1.68%)
Sep 04, 2014 44.59 45.27 44.50 45.25 1,212,721 +0.79(+1.78%)
Sep 03, 2014 44.18 44.77 44.09 44.46 1,275,884 +0.50(+1.14%)
Sep 02, 2014 43.98 44.14 43.61 43.96 1,108,735 +0.42(+0.96%)
Aug 29, 2014 43.55 43.54 43.54 43.54 655,100 -0.03(-0.07%)
Aug 28, 2014 43.54 43.74 43.42 43.57 521,037 -0.02(-0.05%)
Aug 27, 2014 43.77 43.77 43.51 43.59 784,300 -0.21(-0.48%)
Aug 26, 2014 43.97 44.01 43.62 43.80 772,609 -0.21(-0.48%)
Aug 25, 2014 44.12 44.38 43.60 44.01 1,339,801 +0.26(+0.59%)
Aug 22, 2014 44.17 44.33 43.73 43.75 933,176 -0.49(-1.11%)
Aug 21, 2014 44.46 44.58 44.20 44.24 1,414,620 -0.40(-0.90%)
Aug 20, 2014 44.79 44.93 44.22 44.64 1,430,122 +0.59(+1.34%)
Aug 19, 2014 44.08 44.38 43.95 44.05 1,135,157 +0.40(+0.92%)
Aug 18, 2014 43.54 43.94 43.47 43.65 632,422 +0.22(+0.51%)
Aug 15, 2014 43.68 43.75 43.27 43.43 897,135 -0.11(-0.25%)
Aug 14, 2014 44.06 44.20 43.32 43.54 811,530 -0.40(-0.91%)
Aug 13, 2014 43.92 44.37 43.71 43.94 1,027,827 +0.21(+0.48%)
Aug 12, 2014 43.64 43.89 43.55 43.73 594,893 -0.14(-0.32%)
Aug 11, 2014 43.76 44.01 43.47 43.87 720,028 +0.26(+0.60%)
Aug 08, 2014 43.50 43.82 43.41 43.61 870,927 +0.14(+0.32%)
Aug 07, 2014 43.68 44.05 43.38 43.47 749,921 -0.03(-0.07%)
Aug 06, 2014 43.18 43.60 43.11 43.50 644,174 +0.04(+0.09%)
Aug 05, 2014 43.25 43.59 43.08 43.46 832,209 +0.05(+0.12%)
Aug 04, 2014 43.03 43.45 43.01 43.41 652,608 +0.30(+0.70%)
Aug 01, 2014 42.49 43.33 42.49 43.11 1,515,697 +0.25(+0.58%)
Jul 31, 2014 43.11 43.22 42.42 42.86 1,512,445 -0.43(-0.99%)
Jul 30, 2014 44.17 44.23 43.12 43.29 1,526,172 -0.66(-1.50%)
Jul 29, 2014 43.00 44.27 42.77 43.95 2,564,144 +1.18(+2.76%)
Jul 28, 2014 42.03 43.04 42.00 42.77 1,890,080 +0.64(+1.52%)
Jul 25, 2014 41.84 42.69 41.80 42.13 2,363,367 +0.12(+0.27%)
Jul 24, 2014 40.75 42.23 40.50 42.02 7,400,081 -1.95(-4.42%)
Jul 23, 2014 43.87 44.04 43.57 43.96 1,376,294 +0.22(+0.50%)
Jul 22, 2014 43.67 44.55 43.38 43.74 1,689,999 +0.18(+0.41%)
Jul 21, 2014 43.96 44.23 43.45 43.56 1,845,837 -0.58(-1.31%)
Jul 18, 2014 43.00 44.24 42.95 44.14 2,794,154 +0.25(+0.57%)
Jul 17, 2014 43.28 44.36 43.06 43.89 1,973,655 +0.37(+0.85%)
Jul 16, 2014 44.24 44.52 43.49 43.52 1,400,221 -0.57(-1.29%)
Jul 15, 2014 44.98 44.99 44.06 44.09 1,034,422 -0.88(-1.96%)
Jul 14, 2014 44.95 45.09 44.83 44.97 577,453 +0.16(+0.36%)
Jul 11, 2014 45.08 45.08 44.47 44.81 450,509 -0.18(-0.40%)
Jul 10, 2014 45.02 45.20 44.60 44.99 764,692 -0.52(-1.14%)
Jul 09, 2014 45.42 45.71 45.25 45.51 510,710 +0.18(+0.40%)
Jul 08, 2014 46.07 46.26 45.26 45.33 618,198 -0.91(-1.97%)
Jul 07, 2014 46.03 46.45 45.83 46.24 706,423 +0.17(+0.37%)
Jul 03, 2014 45.65 46.07 46.07 46.07 470,000 +0.50(+1.10%)
Jul 02, 2014 45.97 45.98 45.46 45.57 769,971 -0.45(-0.98%)
Jul 01, 2014 45.81 46.17 45.81 46.02 700,301 +0.21(+0.46%)
Jun 30, 2014 46.34 46.53 45.73 45.81 918,361 -0.50(-1.08%)
Jun 27, 2014 45.89 46.73 45.66 46.31 1,283,742 +0.38(+0.83%)
Jun 26, 2014 45.79 46.15 45.42 45.93 1,329,008 +0.13(+0.28%)
Jun 25, 2014 44.92 45.95 44.67 45.80 1,770,295 +0.70(+1.55%)
Jun 24, 2014 43.59 45.18 43.50 45.10 1,619,039 +1.65(+3.80%)
Jun 23, 2014 43.60 43.70 43.18 43.45 1,318,564 -0.28(-0.64%)
Jun 20, 2014 44.30 44.53 43.63 43.73 1,105,340 -0.65(-1.46%)
Jun 19, 2014 45.03 45.16 44.35 44.38 732,767 -0.46(-1.03%)
Jun 18, 2014 44.53 44.98 44.02 44.84 1,035,213 +0.32(+0.72%)
Jun 17, 2014 44.29 44.69 44.13 44.52 684,308 +0.29(+0.66%)
Jun 16, 2014 44.00 44.24 43.54 44.23 1,359,036 +0.19(+0.43%)
Jun 13, 2014 44.50 44.62 43.96 44.04 1,171,153 -0.30(-0.67%)
Jun 12, 2014 45.12 45.19 44.10 44.34 1,402,063 -0.89(-1.98%)
Jun 11, 2014 45.36 45.42 45.07 45.23 761,529 -0.29(-0.64%)
Jun 10, 2014 45.70 45.93 45.28 45.52 889,294 -0.54(-1.17%)
Jun 06, 2014 46.00 46.29 45.77 46.06 1,071,763 +0.26(+0.57%)
Jun 05, 2014 46.10 46.22 45.69 45.80 911,089 -0.20(-0.43%)
Jun 04, 2014 45.71 46.18 45.52 46.00 1,751,156 +0.35(+0.77%)
Jun 03, 2014 45.74 46.28 45.62 45.65 1,069,934 -0.32(-0.70%)
Jun 02, 2014 45.05 46.11 44.84 45.97 1,432,858 +1.21(+2.70%)
May 30, 2014 44.20 44.78 44.18 44.76 676,187 +0.39(+0.89%)
May 29, 2014 45.09 45.18 44.31 44.37 1,102,045 -0.57(-1.28%)
May 28, 2014 45.05 45.34 44.78 44.94 644,421 -0.15(-0.33%)
May 27, 2014 44.79 45.24 44.59 45.09 653,250 +0.46(+1.03%)
May 23, 2014 44.72 44.63 44.63 44.63 451,900 -0.15(-0.33%)
May 22, 2014 44.04 44.90 44.04 44.78 551,707 +0.44(+0.99%)
May 21, 2014 44.03 44.60 43.67 44.34 940,635 +0.43(+0.98%)
May 20, 2014 44.29 44.46 43.70 43.91 2,005,999 -0.43(-0.97%)
May 19, 2014 44.93 44.93 44.32 44.34 1,049,443 -0.59(-1.31%)
May 16, 2014 44.15 45.01 44.15 44.93 1,176,200 +0.83(+1.88%)
May 15, 2014 44.41 44.65 43.86 44.10 1,100,119 -0.26(-0.59%)
May 14, 2014 44.25 44.48 44.04 44.36 1,247,175 +0.04(+0.09%)
May 13, 2014 45.03 45.25 44.29 44.32 1,803,460 -0.73(-1.62%)
May 12, 2014 45.00 45.41 44.78 45.05 1,394,164 +0.00(+0.00%)
May 09, 2014 44.80 45.27 44.75 45.05 730,355 +0.28(+0.63%)
May 08, 2014 44.19 45.03 44.12 44.77 1,104,714 +0.49(+1.11%)
May 07, 2014 44.48 44.69 43.85 44.28 2,018,945 -0.23(-0.52%)
May 06, 2014 45.42 45.82 44.44 44.51 2,213,707 -1.10(-2.41%)
May 05, 2014 45.61 45.90 45.25 45.61 1,222,515 -0.14(-0.31%)
May 02, 2014 45.58 45.88 45.42 45.75 2,073,571 +0.18(+0.39%)
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.