Skip to main content

Restaurant Brands International (NY: QSR )

69.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 45.65 45.65 45.65 0 +1.05(+2.36%)
Mar 28, 2018 45.27 45.34 44.21 44.60 3,206,591 -0.77(-1.70%)
Mar 27, 2018 46.41 46.47 45.06 45.37 1,210,702 -0.71(-1.55%)
Mar 26, 2018 46.72 46.84 45.56 46.08 1,269,606 +0.76(+1.68%)
Mar 23, 2018 45.86 46.14 45.30 45.32 1,231,206 -0.45(-0.98%)
Mar 22, 2018 46.37 46.56 45.74 45.77 1,170,291 -0.80(-1.72%)
Mar 21, 2018 46.96 47.24 46.57 46.57 1,344,271 -0.26(-0.55%)
Mar 20, 2018 46.16 47.37 46.16 46.83 2,759,312 +0.69(+1.49%)
Mar 19, 2018 46.52 46.86 45.80 46.14 1,171,585 -0.13(-0.28%)
Mar 16, 2018 46.06 47.12 45.99 46.27 1,551,950 +0.21(+0.45%)
Mar 15, 2018 46.60 46.64 45.94 46.06 1,228,299 -0.54(-1.15%)
Mar 14, 2018 46.00 46.76 46.00 46.60 1,874,176 +0.91(+1.98%)
Mar 13, 2018 47.56 47.56 45.51 45.69 2,277,439 -1.36(-2.89%)
Mar 12, 2018 47.29 47.44 46.89 47.05 1,415,335 -0.16(-0.34%)
Mar 09, 2018 47.18 47.62 47.06 47.21 1,975,276 +0.33(+0.71%)
Mar 08, 2018 46.24 46.93 46.05 46.87 1,940,076 +0.80(+1.74%)
Mar 07, 2018 45.37 46.07 1,566,941 +0.08(+0.17%)
Mar 06, 2018 46.18 46.25 45.74 45.99 1,142,448 -0.10(-0.22%)
Mar 05, 2018 45.40 46.33 45.37 46.09 1,948,039 +0.34(+0.75%)
Mar 02, 2018 46.22 46.22 45.25 45.75 2,625,069 -0.72(-1.56%)
Mar 01, 2018 46.67 47.40 46.12 46.48 2,605,080 -0.14(-0.31%)
Feb 28, 2018 47.07 47.42 46.62 46.62 2,263,536 -0.21(-0.46%)
Feb 27, 2018 46.76 47.05 46.21 46.83 2,356,718 -0.13(-0.27%)
Feb 26, 2018 47.49 47.49 46.83 46.96 3,036,338 -0.35(-0.74%)
Feb 23, 2018 46.72 47.38 46.61 47.31 2,120,599 +0.81(+1.75%)
Feb 22, 2018 46.35 46.50 1,437,051 -0.18(-0.38%)
Feb 21, 2018 47.36 47.56 46.66 46.68 2,836,903 -0.45(-0.96%)
Feb 20, 2018 46.64 48.74 46.64 47.13 4,632,683 +0.17(+0.36%)
Feb 16, 2018 46.96 46.96 46.96 0 +0.58(+1.25%)
Feb 15, 2018 46.14 46.45 45.52 46.38 2,451,611 +0.46(+1.01%)
Feb 14, 2018 45.78 46.52 45.47 45.92 2,351,349 -0.06(-0.12%)
Feb 13, 2018 46.64 47.36 45.40 45.98 4,115,145 -1.73(-3.62%)
Feb 12, 2018 47.91 48.67 46.56 47.70 9,887,402 +2.74(+6.09%)
Feb 09, 2018 45.23 45.39 43.80 44.96 4,400,905 +0.06(+0.14%)
Feb 08, 2018 47.00 47.06 45.28 44.90 3,389,486 -2.23(-4.73%)
Feb 07, 2018 46.05 47.40 45.86 47.13 2,525,930 +0.88(+1.91%)
Feb 06, 2018 44.46 46.44 44.05 46.25 3,175,606 +0.55(+1.20%)
Feb 05, 2018 46.56 46.89 45.07 45.70 2,926,004 -1.28(-2.73%)
Feb 02, 2018 47.26 47.59 46.94 46.98 2,558,101 -0.91(-1.91%)
Feb 01, 2018 47.96 48.24 47.65 47.89 1,662,650 -0.16(-0.33%)
Jan 31, 2018 48.10 48.41 48.02 48.05 1,551,699 +0.15(+0.32%)
Jan 30, 2018 48.04 48.04 47.18 47.90 1,965,742 -0.22(-0.46%)
Jan 29, 2018 48.86 49.01 48.10 48.12 1,854,847 -0.93(-1.90%)
Jan 26, 2018 49.21 49.39 48.94 49.05 1,323,176 -0.24(-0.48%)
Jan 25, 2018 49.11 49.48 48.87 49.29 1,543,602 +0.25(+0.52%)
Jan 24, 2018 49.07 49.69 48.78 49.04 1,691,911 +0.25(+0.51%)
Jan 23, 2018 48.63 48.92 47.94 48.79 2,752,049 +0.08(+0.16%)
Jan 22, 2018 48.91 49.02 48.50 48.71 2,027,893 -0.29(-0.58%)
Jan 19, 2018 49.55 49.57 48.81 49.00 1,821,537 -0.42(-0.85%)
Jan 18, 2018 49.56 49.73 49.28 49.42 831,946 -0.16(-0.32%)
Jan 17, 2018 49.67 50.04 49.38 49.58 1,838,316 +0.21(+0.44%)
Jan 16, 2018 49.08 49.66 48.83 49.36 2,777,577 +0.65(+1.34%)
Jan 12, 2018 48.71 48.71 48.71 0 +0.02(+0.03%)
Jan 11, 2018 48.59 48.71 47.67 48.70 2,397,476 +0.09(+0.18%)
Jan 10, 2018 49.70 49.70 48.11 48.61 3,619,150 -1.16(-2.33%)
Jan 09, 2018 50.12 50.33 49.45 49.77 1,389,142 -0.42(-0.84%)
Jan 08, 2018 50.53 50.53 49.86 50.19 1,517,501 -0.34(-0.68%)
Jan 05, 2018 51.07 51.07 50.13 50.53 2,036,471 -0.28(-0.55%)
Jan 04, 2018 50.77 51.55 50.55 50.81 1,787,380 +0.16(+0.31%)
Jan 03, 2018 49.84 50.71 49.51 50.65 2,772,814 +0.97(+1.95%)
Jan 02, 2018 48.90 49.73 48.90 49.68 1,910,789 +0.76(+1.56%)
Dec 29, 2017 48.92 48.92 48.92 0 -0.31(-0.63%)
Dec 28, 2017 48.78 49.25 48.57 49.23 871,768 +0.59(+1.21%)
Dec 27, 2017 48.46 48.81 48.25 48.64 833,444 +0.45(+0.92%)
Dec 26, 2017 48.66 48.81 48.15 48.20 822,842 -0.56(-1.16%)
Dec 22, 2017 49.18 49.23 48.51 48.76 1,114,344 -0.58(-1.18%)
Dec 21, 2017 48.86 49.48 48.73 49.34 2,035,282 +0.60(+1.22%)
Dec 20, 2017 48.68 48.86 48.02 48.74 1,482,169 +0.27(+0.56%)
Dec 19, 2017 48.73 48.74 48.04 48.47 3,332,015 -0.11(-0.23%)
Dec 18, 2017 48.70 49.04 48.55 48.59 1,250,080 +0.05(+0.10%)
Dec 15, 2017 48.66 49.11 48.50 48.54 2,141,375 -0.10(-0.20%)
Dec 14, 2017 48.90 49.36 48.60 48.63 1,512,464 -0.17(-0.34%)
Dec 13, 2017 48.47 49.45 48.47 48.80 1,599,492 +0.43(+0.89%)
Dec 12, 2017 48.13 48.40 47.83 48.37 1,617,409 +0.44(+0.91%)
Dec 11, 2017 48.22 48.32 47.40 47.94 1,709,939 -0.21(-0.43%)
Dec 08, 2017 48.76 48.76 48.09 48.14 1,372,495 -0.29(-0.61%)
Dec 07, 2017 48.47 49.10 48.29 48.44 1,475,302 -0.07(-0.15%)
Dec 06, 2017 48.27 48.96 48.15 48.51 2,654,714 +0.30(+0.63%)
Dec 05, 2017 48.50 48.89 47.93 48.21 3,758,808 -0.13(-0.26%)
Dec 04, 2017 50.35 50.35 48.31 48.33 3,876,720 -1.56(-3.13%)
Dec 01, 2017 49.89 50.21 49.36 49.89 3,320,474 +0.18(+0.37%)
Nov 30, 2017 51.25 51.25 48.89 49.71 4,965,618 -1.40(-2.75%)
Nov 29, 2017 52.30 52.36 50.38 51.12 3,005,343 -1.21(-2.32%)
Nov 28, 2017 52.30 52.76 52.15 52.33 1,155,471 +0.07(+0.14%)
Nov 27, 2017 52.49 52.49 52.15 52.26 1,614,370 -0.13(-0.26%)
Nov 24, 2017 52.08 52.74 52.08 52.39 570,536 +0.17(+0.32%)
Nov 22, 2017 52.29 52.42 51.90 52.23 1,377,489 -0.01(-0.02%)
Nov 21, 2017 52.02 52.57 52.02 52.23 839,711 +0.20(+0.38%)
Nov 20, 2017 51.73 52.27 51.42 52.04 1,183,706 +0.55(+1.06%)
Nov 17, 2017 51.42 51.79 51.32 51.49 1,610,562 -0.19(-0.37%)
Nov 16, 2017 50.66 51.92 50.46 51.68 3,789,361 +1.40(+2.78%)
Nov 15, 2017 51.28 51.36 50.27 50.28 1,888,586 -1.11(-2.16%)
Nov 14, 2017 51.81 51.81 51.17 51.39 1,905,920 -0.33(-0.63%)
Nov 13, 2017 51.54 51.79 51.10 51.72 2,263,718 +0.08(+0.15%)
Nov 10, 2017 51.54 51.67 50.88 51.64 1,660,176 +0.14(+0.28%)
Nov 09, 2017 51.67 51.83 51.15 51.50 3,106,918 -0.45(-0.87%)
Nov 08, 2017 52.17 52.37 51.88 51.95 1,274,493 -0.02(-0.03%)
Nov 07, 2017 52.19 52.38 51.58 51.96 1,120,880 -0.29(-0.56%)
Nov 06, 2017 52.19 52.42 51.98 52.26 1,604,338 +0.19(+0.37%)
Nov 03, 2017 52.01 52.43 51.85 52.07 1,092,271 +0.12(+0.23%)
Nov 02, 2017 51.29 52.23 51.21 51.95 1,621,454 +0.67(+1.31%)
Nov 01, 2017 51.60 52.25 51.24 51.27 1,408,608 +0.06(+0.11%)
Oct 31, 2017 51.17 51.59 50.93 51.22 2,329,286 -0.01(-0.02%)
Oct 30, 2017 51.51 51.61 50.85 51.23 3,890,133 -0.44(-0.84%)
Oct 27, 2017 52.36 52.46 51.29 51.66 2,513,601 -0.18(-0.35%)
Oct 26, 2017 54.53 54.63 51.82 51.84 3,016,529 -1.59(-2.98%)
Oct 25, 2017 52.93 53.53 52.46 53.44 1,629,463 +0.26(+0.49%)
Oct 24, 2017 53.08 53.45 52.96 53.18 1,007,677 +0.33(+0.62%)
Oct 23, 2017 53.60 53.65 52.60 52.85 1,768,433 -0.62(-1.16%)
Oct 20, 2017 53.69 53.86 53.37 53.47 1,044,121 -0.13(-0.25%)
Oct 19, 2017 53.48 53.72 53.19 53.61 888,439 +0.07(+0.13%)
Oct 18, 2017 53.31 53.85 53.17 53.53 1,325,808 +0.22(+0.42%)
Oct 17, 2017 52.95 53.57 52.95 53.31 1,774,741 +0.25(+0.48%)
Oct 16, 2017 53.00 54.24 52.67 53.06 2,228,466 +0.51(+0.97%)
Oct 13, 2017 52.36 52.63 52.26 52.55 1,267,151 +0.25(+0.49%)
Oct 12, 2017 52.14 52.76 52.00 52.30 1,074,954 +0.17(+0.33%)
Oct 11, 2017 51.72 52.30 51.58 52.12 1,575,976 +0.44(+0.86%)
Oct 10, 2017 51.80 52.00 51.36 51.68 1,276,083 +0.25(+0.49%)
Oct 09, 2017 51.94 51.94 51.34 51.42 837,009 -0.51(-0.98%)
Oct 06, 2017 51.06 52.19 50.97 51.93 1,108,018 +0.90(+1.77%)
Oct 05, 2017 50.67 51.12 50.41 51.03 1,286,014 +0.29(+0.56%)
Oct 04, 2017 50.90 51.02 50.68 50.74 901,502 -0.04(-0.08%)
Oct 03, 2017 51.04 51.49 50.73 50.78 1,277,401 -0.18(-0.36%)
Oct 02, 2017 50.61 51.09 50.58 50.96 1,065,298 +0.31(+0.61%)
Sep 29, 2017 50.75 50.77 50.32 50.66 1,310,722 +0.00(+0.00%)
Sep 28, 2017 50.21 50.89 50.21 50.66 892,728 +0.01(+0.02%)
Sep 27, 2017 50.75 50.89 50.30 50.65 1,372,916 +0.01(+0.02%)
Sep 26, 2017 50.80 50.94 50.04 50.64 846,654 -0.06(-0.11%)
Sep 25, 2017 51.33 51.33 50.57 50.70 943,937 -0.69(-1.34%)
Sep 22, 2017 51.34 51.38 50.77 51.39 1,401,840 -0.18(-0.35%)
Sep 21, 2017 51.96 52.09 51.50 51.57 1,352,149 -0.44(-0.84%)
Sep 20, 2017 51.34 52.27 51.33 52.00 1,751,017 +0.57(+1.11%)
Sep 19, 2017 51.31 51.70 51.06 51.43 1,464,097 +0.33(+0.64%)
Sep 18, 2017 50.05 51.15 49.94 51.11 1,858,289 +1.13(+2.27%)
Sep 15, 2017 50.08 50.16 49.32 49.97 2,076,554 -0.12(-0.24%)
Sep 14, 2017 50.12 50.19 49.71 50.09 1,194,196 -0.02(-0.05%)
Sep 13, 2017 49.97 50.31 49.90 50.12 933,194 +0.05(+0.09%)
Sep 12, 2017 51.10 51.12 49.94 50.07 1,729,741 -1.19(-2.33%)
Sep 11, 2017 50.12 51.36 49.79 51.26 2,442,000 +1.38(+2.77%)
Sep 08, 2017 49.80 50.49 49.59 49.88 2,336,967 +0.02(+0.05%)
Sep 07, 2017 48.89 50.87 48.35 49.86 2,688,386 +2.02(+4.23%)
Sep 06, 2017 47.96 48.08 47.57 47.83 1,041,123 -0.14(-0.30%)
Sep 05, 2017 48.17 48.32 47.46 47.97 3,052,046 -0.47(-0.96%)
Sep 01, 2017 48.47 48.66 48.26 48.44 1,275,622 +0.20(+0.41%)
Aug 31, 2017 48.08 48.39 47.65 48.24 852,249 +0.46(+0.96%)
Aug 30, 2017 48.09 48.18 47.68 47.78 820,246 -0.22(-0.46%)
Aug 29, 2017 48.31 48.37 47.76 48.01 932,688 -0.48(-0.99%)
Aug 28, 2017 48.59 48.65 48.27 48.49 797,863 -0.02(-0.05%)
Aug 25, 2017 48.76 48.76 48.20 48.51 864,359 -0.17(-0.34%)
Aug 24, 2017 48.99 49.11 48.61 48.68 776,028 -0.14(-0.29%)
Aug 23, 2017 48.81 49.37 48.65 48.82 1,788,945 -0.28(-0.58%)
Aug 22, 2017 48.84 49.53 48.59 49.10 1,499,472 +1.15(+2.41%)
Aug 21, 2017 47.99 48.12 47.63 47.95 783,375 +0.07(+0.15%)
Aug 18, 2017 47.40 48.30 47.18 47.88 2,125,162 +0.59(+1.24%)
Aug 17, 2017 47.66 47.82 47.29 47.29 911,101 -0.42(-0.88%)
Aug 16, 2017 47.44 48.12 47.26 47.71 962,659 +0.46(+0.97%)
Aug 15, 2017 47.45 47.51 47.08 47.25 930,357 -0.21(-0.43%)
Aug 14, 2017 47.33 47.90 47.26 47.46 827,951 +0.31(+0.65%)
Aug 11, 2017 47.09 47.52 46.97 47.15 926,615 -0.04(-0.08%)
Aug 10, 2017 47.92 48.00 47.18 47.19 1,275,503 -0.79(-1.65%)
Aug 09, 2017 47.92 48.24 47.74 47.98 867,676 -0.39(-0.80%)
Aug 08, 2017 48.95 49.14 48.21 48.37 1,538,766 -0.77(-1.56%)
Aug 07, 2017 49.24 49.57 48.76 49.14 2,742,108 +0.04(+0.08%)
Aug 04, 2017 48.41 49.44 48.15 49.10 2,122,454 +1.12(+2.34%)
Aug 03, 2017 47.74 48.57 47.57 47.97 1,958,572 +0.79(+1.68%)
Aug 02, 2017 45.90 48.05 45.81 47.18 3,444,684 +0.35(+0.74%)
Aug 01, 2017 47.06 47.39 46.54 46.84 2,549,154 -0.26(-0.55%)
Jul 31, 2017 47.81 47.88 46.99 47.10 1,483,282 -0.55(-1.16%)
Jul 28, 2017 47.94 48.25 47.55 47.65 1,234,928 -0.70(-1.45%)
Jul 27, 2017 48.69 48.82 47.52 48.35 1,454,167 -0.25(-0.52%)
Jul 26, 2017 48.93 49.13 48.52 48.61 784,852 -0.22(-0.45%)
Jul 25, 2017 48.09 48.87 47.96 48.83 1,526,561 +0.82(+1.71%)
Jul 24, 2017 48.33 48.61 47.90 48.01 1,181,038 -0.53(-1.09%)
Jul 21, 2017 48.42 48.53 48.09 48.54 1,465,401 -0.11(-0.23%)
Jul 20, 2017 48.69 48.85 48.54 48.65 1,329,976 +0.00(+0.00%)
Jul 19, 2017 48.28 48.73 48.13 48.65 1,289,970 +0.51(+1.05%)
Jul 18, 2017 47.93 48.16 47.44 48.14 1,308,221 +0.21(+0.43%)
Jul 17, 2017 48.67 48.67 47.92 47.93 1,177,806 -0.71(-1.46%)
Jul 14, 2017 48.69 48.91 48.41 48.65 1,039,971 +0.02(+0.03%)
Jul 13, 2017 48.49 48.68 48.01 48.63 2,341,000 +0.35(+0.72%)
Jul 12, 2017 48.21 48.54 47.86 48.28 4,555,107 -0.80(-1.63%)
Jul 11, 2017 48.75 49.35 48.75 49.08 1,055,642 +0.08(+0.16%)
Jul 10, 2017 48.69 49.14 48.39 49.00 612,513 +0.47(+0.98%)
Jul 07, 2017 48.58 48.74 48.23 48.53 1,694,526 +0.09(+0.20%)
Jul 06, 2017 48.62 48.77 48.18 48.43 1,603,267 -0.66(-1.34%)
Jul 05, 2017 48.87 49.37 48.39 49.09 1,683,789 -0.43(-0.88%)
Jul 03, 2017 49.50 49.67 49.10 49.52 1,429,646 +0.09(+0.18%)
Jun 30, 2017 49.12 49.75 48.95 49.44 911,307 +0.55(+1.13%)
Jun 29, 2017 49.11 49.14 48.33 48.88 1,282,902 -0.51(-1.04%)
Jun 28, 2017 49.22 49.50 48.73 49.40 1,150,353 +0.58(+1.18%)
Jun 27, 2017 49.31 49.31 48.66 48.82 1,020,995 -0.54(-1.09%)
Jun 26, 2017 49.34 49.72 48.94 49.36 913,965 +0.23(+0.47%)
Jun 23, 2017 48.68 49.57 48.68 49.13 1,036,897 +0.17(+0.36%)
Jun 22, 2017 48.99 49.15 48.80 48.95 1,110,374 +0.06(+0.13%)
Jun 21, 2017 48.59 49.24 48.48 48.89 1,689,017 +0.13(+0.26%)
Jun 20, 2017 48.65 49.16 48.35 48.76 2,368,692 -0.17(-0.34%)
Jun 19, 2017 48.28 49.47 48.24 48.93 3,065,661 +0.83(+1.73%)
Jun 16, 2017 47.22 48.42 46.91 48.10 2,319,958 +1.03(+2.18%)
Jun 15, 2017 46.51 47.29 45.90 47.07 2,281,005 +0.25(+0.54%)
Jun 14, 2017 46.59 47.10 46.01 46.82 3,056,635 +1.43(+3.15%)
Jun 13, 2017 45.25 45.85 45.09 45.39 1,572,211 +0.31(+0.68%)
Jun 12, 2017 45.12 45.37 44.39 45.08 1,730,891 -0.32(-0.70%)
Jun 09, 2017 46.27 46.62 44.95 45.40 1,726,404 -0.84(-1.81%)
Jun 08, 2017 47.23 47.23 45.89 46.24 2,174,330 -0.97(-2.06%)
Jun 07, 2017 47.38 47.48 46.89 47.21 1,239,312 -0.21(-0.45%)
Jun 06, 2017 47.42 47.52 47.04 47.42 911,938 -0.19(-0.40%)
Jun 05, 2017 47.90 47.98 47.26 47.61 1,456,227 -0.51(-1.05%)
Jun 02, 2017 48.58 48.70 47.91 48.12 1,489,645 -0.32(-0.67%)
Jun 01, 2017 48.58 48.67 47.19 48.44 2,924,362 -0.31(-0.63%)
May 31, 2017 49.31 49.31 48.35 48.75 841,178 -0.44(-0.90%)
May 30, 2017 48.56 49.37 48.56 49.19 1,151,170 +0.64(+1.32%)
May 26, 2017 48.22 48.76 48.20 48.55 918,300 +0.37(+0.77%)
May 25, 2017 48.14 48.23 47.82 48.18 663,820 +0.33(+0.69%)
May 24, 2017 47.17 47.93 47.10 47.85 743,829 +0.71(+1.51%)
May 23, 2017 47.64 47.69 47.02 47.14 748,574 -0.29(-0.62%)
May 22, 2017 47.72 47.91 47.30 47.43 621,272 -0.27(-0.56%)
May 19, 2017 46.91 47.95 46.74 47.70 1,121,314 +0.96(+2.05%)
May 18, 2017 46.61 46.94 46.25 46.74 1,013,799 +0.11(+0.24%)
May 17, 2017 46.68 47.01 46.50 46.63 964,029 -0.52(-1.11%)
May 16, 2017 47.08 47.52 47.07 47.15 894,126 +0.04(+0.08%)
May 15, 2017 46.98 47.41 46.91 47.11 581,566 +0.41(+0.88%)
May 12, 2017 46.79 46.91 46.46 46.70 653,116 -0.17(-0.37%)
May 11, 2017 46.88 47.29 46.77 46.88 683,975 -0.33(-0.70%)
May 10, 2017 46.54 47.23 46.40 47.21 937,486 +0.57(+1.22%)
May 09, 2017 46.26 46.77 46.21 46.64 1,418,912 +0.53(+1.14%)
May 08, 2017 46.43 46.55 46.03 46.11 1,002,385 -0.27(-0.58%)
May 05, 2017 45.10 46.40 45.02 46.38 1,805,252 +1.53(+3.41%)
May 04, 2017 44.69 44.94 44.51 44.85 635,375 +0.08(+0.18%)
May 03, 2017 44.54 44.92 44.54 44.77 1,091,931 +0.17(+0.37%)
May 02, 2017 44.59 44.84 44.19 44.61 1,307,375 +0.37(+0.84%)
May 01, 2017 44.48 44.50 44.01 44.24 895,902 -0.02(-0.05%)
Apr 28, 2017 44.48 44.80 44.11 44.26 1,521,455 -0.47(-1.06%)
Apr 27, 2017 44.78 45.00 44.22 44.73 1,967,647 +0.09(+0.19%)
Apr 26, 2017 44.15 44.91 42.55 44.65 4,289,866 -1.43(-3.10%)
Apr 25, 2017 45.51 46.19 45.44 46.07 2,122,648 +0.67(+1.48%)
Apr 24, 2017 45.16 45.49 44.91 45.40 1,011,871 +0.80(+1.80%)
Apr 21, 2017 44.59 44.83 44.45 44.60 1,123,276 -0.07(-0.16%)
Apr 20, 2017 44.55 44.80 44.49 44.67 742,628 +0.37(+0.84%)
Apr 19, 2017 44.61 44.76 44.18 44.30 905,379 -0.35(-0.78%)
Apr 18, 2017 44.64 44.72 44.28 44.65 773,319 +0.02(+0.05%)
Apr 17, 2017 44.47 44.80 44.32 44.62 587,759 +0.43(+0.96%)
Apr 13, 2017 44.32 44.62 44.08 44.20 720,830 -0.24(-0.53%)
Apr 12, 2017 44.41 44.57 44.17 44.43 723,875 -0.02(-0.05%)
Apr 11, 2017 43.76 44.51 43.61 44.46 1,435,143 +0.18(+0.41%)
Apr 10, 2017 44.21 44.41 44.13 44.28 1,015,082 +0.11(+0.25%)
Apr 07, 2017 44.13 44.34 43.98 44.17 577,343 +0.02(+0.04%)
Apr 06, 2017 44.28 44.37 43.92 44.15 1,015,183 -0.02(-0.05%)
Apr 05, 2017 43.95 44.63 43.87 44.17 965,899 +0.24(+0.54%)
Apr 04, 2017 43.58 44.19 43.58 43.94 925,761 -0.04(-0.09%)
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.