Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Restaurant Brands International (NY: QSR )

75.85 +2.01 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 46.43 46.43 46.43 0 +1.07(+2.36%)
Mar 28, 2018 46.04 46.11 44.96 45.36 3,152,820 -0.78(-1.70%)
Mar 27, 2018 47.20 47.27 45.82 46.14 1,190,400 -0.73(-1.55%)
Mar 26, 2018 47.51 47.64 46.34 46.87 1,248,317 +0.77(+1.68%)
Mar 23, 2018 46.64 46.92 46.08 46.09 1,210,561 -0.46(-0.98%)
Mar 22, 2018 47.16 47.36 46.53 46.55 1,150,667 -0.82(-1.72%)
Mar 21, 2018 47.76 48.05 47.37 47.37 1,321,730 -0.26(-0.55%)
Mar 20, 2018 46.95 48.17 46.95 47.63 2,713,042 +0.70(+1.49%)
Mar 19, 2018 47.32 47.66 46.58 46.92 1,151,939 -0.13(-0.28%)
Mar 16, 2018 46.84 47.92 46.77 47.06 1,525,925 +0.21(+0.45%)
Mar 15, 2018 47.39 47.43 46.72 46.84 1,207,701 -0.55(-1.15%)
Mar 14, 2018 46.79 47.55 46.79 47.39 1,842,748 +0.92(+1.98%)
Mar 13, 2018 48.37 48.37 46.29 46.47 2,239,249 -1.38(-2.89%)
Mar 12, 2018 48.09 48.25 47.69 47.85 1,391,602 -0.16(-0.34%)
Mar 09, 2018 47.98 48.43 47.86 48.01 1,942,153 +0.34(+0.71%)
Mar 08, 2018 47.03 47.73 46.84 47.67 1,907,544 +0.82(+1.74%)
Mar 07, 2018 46.14 46.86 1,540,665 +0.08(+0.17%)
Mar 06, 2018 46.97 47.03 46.52 46.78 1,123,291 -0.11(-0.22%)
Mar 05, 2018 46.18 47.12 46.14 46.88 1,915,373 +0.35(+0.75%)
Mar 02, 2018 47.01 47.01 46.02 46.53 2,581,049 -0.74(-1.56%)
Mar 01, 2018 47.46 48.21 46.91 47.27 2,561,396 -0.15(-0.31%)
Feb 28, 2018 47.88 48.22 47.41 47.41 2,225,579 -0.22(-0.46%)
Feb 27, 2018 47.55 47.85 47.00 47.63 2,317,199 -0.13(-0.27%)
Feb 26, 2018 48.30 48.30 47.63 47.76 2,985,422 -0.36(-0.74%)
Feb 23, 2018 47.52 48.19 47.41 48.12 2,085,039 +0.83(+1.75%)
Feb 22, 2018 47.14 47.29 1,412,953 -0.18(-0.37%)
Feb 21, 2018 48.17 48.37 47.46 47.47 2,789,332 -0.46(-0.96%)
Feb 20, 2018 47.44 49.57 47.44 47.93 4,554,998 +0.17(+0.36%)
Feb 16, 2018 47.76 47.76 47.76 0 +0.59(+1.25%)
Feb 15, 2018 46.93 47.24 46.30 47.17 2,410,501 +0.47(+1.01%)
Feb 14, 2018 46.56 47.32 46.25 46.70 2,311,920 -0.06(-0.12%)
Feb 13, 2018 47.44 48.17 46.18 46.76 4,046,139 -1.76(-3.62%)
Feb 12, 2018 48.73 49.50 47.35 48.52 9,721,602 +2.78(+6.09%)
Feb 09, 2018 46.00 46.17 44.54 45.73 4,327,107 +0.06(+0.14%)
Feb 08, 2018 47.80 47.86 46.06 45.67 3,332,648 -2.27(-4.73%)
Feb 07, 2018 46.84 48.21 46.64 47.93 2,483,573 +0.90(+1.91%)
Feb 06, 2018 45.22 47.23 44.80 47.03 3,122,355 +0.56(+1.20%)
Feb 05, 2018 47.36 47.69 45.84 46.48 2,876,938 -1.30(-2.73%)
Feb 02, 2018 48.07 48.40 47.74 47.78 2,515,204 -0.93(-1.91%)
Feb 01, 2018 48.78 49.07 48.46 48.71 1,634,769 -0.16(-0.33%)
Jan 31, 2018 48.92 49.24 48.84 48.87 1,525,679 +0.15(+0.32%)
Jan 30, 2018 48.86 48.86 47.99 48.72 1,932,779 -0.23(-0.46%)
Jan 29, 2018 49.69 49.84 48.92 48.94 1,823,743 -0.95(-1.90%)
Jan 26, 2018 50.05 50.23 49.77 49.89 1,300,988 -0.24(-0.48%)
Jan 25, 2018 49.95 50.33 49.71 50.13 1,517,717 +0.26(+0.52%)
Jan 24, 2018 49.91 50.54 49.62 49.88 1,663,540 +0.25(+0.51%)
Jan 23, 2018 49.46 49.75 48.76 49.62 2,705,901 +0.08(+0.16%)
Jan 22, 2018 49.75 49.86 49.32 49.54 1,993,887 -0.29(-0.58%)
Jan 19, 2018 50.39 50.42 49.64 49.83 1,790,992 -0.43(-0.85%)
Jan 18, 2018 50.41 50.58 50.12 50.26 817,995 -0.16(-0.32%)
Jan 17, 2018 50.51 50.89 50.22 50.43 1,807,490 +0.22(+0.44%)
Jan 16, 2018 49.92 50.51 49.66 50.21 2,731,000 +0.66(+1.34%)
Jan 12, 2018 49.54 49.54 49.54 0 +0.02(+0.03%)
Jan 11, 2018 49.42 49.54 48.48 49.53 2,357,274 +0.09(+0.18%)
Jan 10, 2018 50.55 50.55 48.93 49.44 3,558,461 -1.18(-2.33%)
Jan 09, 2018 50.98 51.19 50.30 50.62 1,365,848 -0.43(-0.84%)
Jan 08, 2018 51.39 51.39 50.71 51.05 1,492,055 -0.35(-0.68%)
Jan 05, 2018 51.94 51.94 50.98 51.40 2,002,322 -0.28(-0.55%)
Jan 04, 2018 51.63 52.42 51.41 51.68 1,757,407 +0.16(+0.31%)
Jan 03, 2018 50.69 51.57 50.35 51.52 2,726,317 +0.99(+1.95%)
Jan 02, 2018 49.73 50.58 49.73 50.53 1,878,747 +0.78(+1.56%)
Dec 29, 2017 49.75 49.75 49.75 0 -0.32(-0.63%)
Dec 28, 2017 49.62 50.09 49.40 50.07 857,149 +0.60(+1.21%)
Dec 27, 2017 49.28 49.64 49.08 49.47 819,468 +0.45(+0.92%)
Dec 26, 2017 49.49 49.64 48.97 49.02 809,044 -0.57(-1.16%)
Dec 22, 2017 50.02 50.07 49.33 49.59 1,095,658 -0.59(-1.18%)
Dec 21, 2017 49.70 50.32 49.56 50.18 2,001,153 +0.61(+1.22%)
Dec 20, 2017 49.51 49.69 48.84 49.58 1,457,314 +0.28(+0.56%)
Dec 19, 2017 49.56 49.58 48.86 49.30 3,276,141 -0.11(-0.23%)
Dec 18, 2017 49.54 49.88 49.37 49.41 1,229,117 +0.05(+0.10%)
Dec 15, 2017 49.49 49.95 49.32 49.37 2,105,466 -0.10(-0.20%)
Dec 14, 2017 49.73 50.21 49.43 49.46 1,487,102 -0.17(-0.34%)
Dec 13, 2017 49.30 50.29 49.30 49.63 1,572,671 +0.44(+0.89%)
Dec 12, 2017 48.95 49.23 48.65 49.20 1,590,287 +0.44(+0.91%)
Dec 11, 2017 49.04 49.14 48.20 48.75 1,681,265 -0.21(-0.43%)
Dec 08, 2017 49.59 49.59 48.91 48.96 1,349,480 -0.30(-0.61%)
Dec 07, 2017 49.29 49.94 49.12 49.26 1,450,563 -0.07(-0.15%)
Dec 06, 2017 49.09 49.79 48.97 49.33 2,610,198 +0.31(+0.63%)
Dec 05, 2017 49.33 49.73 48.75 49.03 3,695,777 -0.13(-0.26%)
Dec 04, 2017 51.20 51.20 49.13 49.16 3,811,712 -1.59(-3.13%)
Dec 01, 2017 50.74 51.07 50.20 50.75 3,264,794 +0.19(+0.37%)
Nov 30, 2017 52.12 52.12 49.72 50.56 4,882,350 -1.43(-2.75%)
Nov 29, 2017 53.19 53.25 51.24 51.99 2,954,947 -1.23(-2.32%)
Nov 28, 2017 53.19 53.66 53.04 53.22 1,136,095 +0.07(+0.14%)
Nov 27, 2017 53.38 53.38 53.04 53.15 1,587,299 -0.14(-0.26%)
Nov 24, 2017 52.97 53.64 52.97 53.29 560,969 +0.17(+0.32%)
Nov 22, 2017 53.18 53.31 52.79 53.12 1,354,390 -0.01(-0.02%)
Nov 21, 2017 52.91 53.46 52.91 53.12 825,631 +0.20(+0.38%)
Nov 20, 2017 52.61 53.16 52.29 52.92 1,163,857 +0.56(+1.06%)
Nov 17, 2017 52.30 52.67 52.20 52.37 1,583,555 -0.19(-0.37%)
Nov 16, 2017 51.53 52.81 51.32 52.56 3,725,818 +1.42(+2.78%)
Nov 15, 2017 52.16 52.24 51.12 51.14 1,856,917 -1.13(-2.16%)
Nov 14, 2017 52.69 52.69 52.04 52.27 1,873,960 -0.33(-0.63%)
Nov 13, 2017 52.42 52.67 51.97 52.60 2,225,758 +0.08(+0.15%)
Nov 10, 2017 52.42 52.55 51.75 52.52 1,632,337 +0.15(+0.28%)
Nov 09, 2017 52.55 52.71 52.02 52.37 3,054,819 -0.46(-0.87%)
Nov 08, 2017 53.06 53.26 52.76 52.83 1,253,121 -0.02(-0.03%)
Nov 07, 2017 53.08 53.28 52.45 52.85 1,102,084 -0.30(-0.56%)
Nov 06, 2017 53.08 53.32 52.87 53.15 1,577,436 +0.19(+0.37%)
Nov 03, 2017 52.90 53.33 52.74 52.96 1,073,955 +0.12(+0.23%)
Nov 02, 2017 52.16 53.12 52.08 52.83 1,594,264 +0.69(+1.31%)
Nov 01, 2017 52.48 53.14 52.12 52.15 1,384,988 +0.06(+0.11%)
Oct 31, 2017 52.04 52.47 51.79 52.09 2,290,227 -0.01(-0.02%)
Oct 30, 2017 52.39 52.49 51.72 52.10 3,824,900 -0.44(-0.84%)
Oct 27, 2017 53.25 53.36 52.16 52.54 2,471,451 -0.19(-0.35%)
Oct 26, 2017 55.46 55.56 52.71 52.73 2,965,945 -1.62(-2.98%)
Oct 25, 2017 53.83 54.44 53.36 54.35 1,602,138 +0.27(+0.49%)
Oct 24, 2017 53.99 54.36 53.87 54.08 990,779 +0.33(+0.62%)
Oct 23, 2017 54.51 54.56 53.50 53.75 1,738,779 -0.63(-1.16%)
Oct 20, 2017 54.61 54.78 54.28 54.38 1,026,613 -0.14(-0.25%)
Oct 19, 2017 54.39 54.63 54.10 54.52 873,541 +0.07(+0.13%)
Oct 18, 2017 54.22 54.77 54.08 54.45 1,303,576 +0.23(+0.42%)
Oct 17, 2017 53.85 54.49 53.85 54.22 1,744,981 +0.26(+0.48%)
Oct 16, 2017 53.91 55.16 53.57 53.96 2,191,097 +0.52(+0.97%)
Oct 13, 2017 53.25 53.53 53.15 53.45 1,245,902 +0.26(+0.49%)
Oct 12, 2017 53.03 53.66 52.88 53.19 1,056,929 +0.18(+0.33%)
Oct 11, 2017 52.60 53.19 52.46 53.01 1,549,549 +0.45(+0.86%)
Oct 10, 2017 52.68 52.88 52.24 52.56 1,254,685 +0.26(+0.49%)
Oct 09, 2017 52.83 52.83 52.21 52.30 822,973 -0.52(-0.98%)
Oct 06, 2017 51.93 53.08 51.84 52.82 1,089,438 +0.92(+1.77%)
Oct 05, 2017 51.54 51.99 51.27 51.90 1,264,449 +0.29(+0.56%)
Oct 04, 2017 51.77 51.89 51.54 51.61 886,385 -0.04(-0.08%)
Oct 03, 2017 51.91 52.37 51.59 51.65 1,255,980 -0.19(-0.36%)
Oct 02, 2017 51.47 51.96 51.44 51.83 1,047,435 +0.31(+0.61%)
Sep 29, 2017 51.62 51.63 51.18 51.52 1,288,743 +0.00(+0.00%)
Sep 28, 2017 51.07 51.76 51.07 51.52 877,758 +0.01(+0.02%)
Sep 27, 2017 51.62 51.75 51.16 51.51 1,349,894 +0.01(+0.02%)
Sep 26, 2017 51.66 51.81 50.89 51.50 832,456 -0.06(-0.11%)
Sep 25, 2017 52.20 52.20 51.43 51.56 928,109 -0.70(-1.34%)
Sep 22, 2017 52.21 52.25 51.63 52.26 1,378,333 -0.19(-0.35%)
Sep 21, 2017 52.85 52.98 52.38 52.45 1,329,475 -0.44(-0.84%)
Sep 20, 2017 52.21 53.16 52.20 52.89 1,721,654 +0.58(+1.11%)
Sep 19, 2017 52.18 52.58 51.93 52.31 1,439,545 +0.33(+0.64%)
Sep 18, 2017 50.90 52.02 50.79 51.98 1,827,128 +1.15(+2.27%)
Sep 15, 2017 50.94 51.01 50.16 50.83 2,041,733 -0.12(-0.24%)
Sep 14, 2017 50.97 51.04 50.56 50.95 1,174,171 -0.02(-0.05%)
Sep 13, 2017 50.83 51.16 50.75 50.97 917,545 +0.05(+0.09%)
Sep 12, 2017 51.98 51.99 50.79 50.92 1,700,736 -1.21(-2.33%)
Sep 11, 2017 50.98 52.23 50.64 52.14 2,401,050 +1.41(+2.77%)
Sep 08, 2017 50.65 51.35 50.44 50.73 2,297,779 +0.02(+0.05%)
Sep 07, 2017 49.72 51.73 49.17 50.71 2,643,305 +2.06(+4.23%)
Sep 06, 2017 48.78 48.90 48.38 48.65 1,023,665 -0.14(-0.30%)
Sep 05, 2017 48.99 49.15 48.27 48.79 3,000,867 -0.47(-0.96%)
Sep 01, 2017 49.30 49.49 49.08 49.27 1,254,231 +0.20(+0.41%)
Aug 31, 2017 48.90 49.21 48.46 49.07 837,958 +0.47(+0.96%)
Aug 30, 2017 48.91 49.00 48.49 48.60 806,491 -0.23(-0.46%)
Aug 29, 2017 49.13 49.19 48.58 48.82 917,047 -0.49(-0.99%)
Aug 28, 2017 49.42 49.48 49.09 49.31 784,484 -0.02(-0.05%)
Aug 25, 2017 49.59 49.60 49.02 49.34 849,865 -0.17(-0.34%)
Aug 24, 2017 49.82 49.95 49.44 49.51 763,015 -0.14(-0.29%)
Aug 23, 2017 49.64 50.22 49.48 49.65 1,758,946 -0.29(-0.58%)
Aug 22, 2017 49.68 50.38 49.42 49.94 1,474,328 +1.17(+2.41%)
Aug 21, 2017 48.81 48.94 48.44 48.77 770,239 +0.07(+0.15%)
Aug 18, 2017 48.21 49.12 47.98 48.70 2,089,526 +0.59(+1.24%)
Aug 17, 2017 48.47 48.64 48.10 48.10 895,823 -0.43(-0.88%)
Aug 16, 2017 48.25 48.94 48.07 48.53 946,517 +0.47(+0.97%)
Aug 15, 2017 48.26 48.32 47.88 48.06 914,756 -0.21(-0.43%)
Aug 14, 2017 48.14 48.71 48.07 48.27 814,067 +0.31(+0.65%)
Aug 11, 2017 47.89 48.33 47.77 47.96 911,077 -0.04(-0.08%)
Aug 10, 2017 48.74 48.82 47.98 48.00 1,254,114 -0.80(-1.65%)
Aug 09, 2017 48.74 49.07 48.56 48.80 853,126 -0.39(-0.80%)
Aug 08, 2017 49.79 49.98 49.03 49.19 1,512,963 -0.78(-1.56%)
Aug 07, 2017 50.08 50.42 49.59 49.97 2,696,126 +0.04(+0.08%)
Aug 04, 2017 49.23 50.29 48.97 49.93 2,086,863 +1.14(+2.34%)
Aug 03, 2017 48.56 49.40 48.38 48.79 1,925,729 +0.80(+1.68%)
Aug 02, 2017 46.69 48.86 46.59 47.99 3,386,921 +0.35(+0.74%)
Aug 01, 2017 47.86 48.20 47.33 47.63 2,506,407 -0.27(-0.55%)
Jul 31, 2017 48.62 48.70 47.80 47.90 1,458,409 -0.56(-1.16%)
Jul 28, 2017 48.76 49.07 48.36 48.46 1,214,220 -0.72(-1.45%)
Jul 27, 2017 49.52 49.65 48.33 49.18 1,429,782 -0.26(-0.52%)
Jul 26, 2017 49.77 49.97 49.35 49.44 771,691 -0.23(-0.45%)
Jul 25, 2017 48.91 49.70 48.78 49.66 1,500,962 +0.84(+1.71%)
Jul 24, 2017 49.15 49.44 48.72 48.82 1,161,234 -0.54(-1.09%)
Jul 21, 2017 49.25 49.36 48.91 49.36 1,440,828 -0.11(-0.23%)
Jul 20, 2017 49.52 49.68 49.36 49.48 1,307,674 +0.00(+0.00%)
Jul 19, 2017 49.11 49.56 48.95 49.48 1,268,339 +0.51(+1.05%)
Jul 18, 2017 48.74 48.99 48.25 48.96 1,286,283 +0.21(+0.43%)
Jul 17, 2017 49.50 49.50 48.74 48.75 1,158,056 -0.72(-1.46%)
Jul 14, 2017 49.52 49.75 49.23 49.48 1,022,532 +0.02(+0.03%)
Jul 13, 2017 49.31 49.51 48.83 49.46 2,301,744 +0.35(+0.72%)
Jul 12, 2017 49.03 49.36 48.67 49.11 4,478,723 -0.81(-1.63%)
Jul 11, 2017 49.58 50.19 49.58 49.92 1,037,940 +0.08(+0.16%)
Jul 10, 2017 49.52 49.98 49.21 49.84 602,242 +0.48(+0.98%)
Jul 07, 2017 49.41 49.57 49.05 49.36 1,666,111 +0.10(+0.20%)
Jul 06, 2017 49.45 49.60 49.00 49.26 1,576,382 -0.67(-1.34%)
Jul 05, 2017 49.70 50.21 49.21 49.93 1,655,554 -0.44(-0.88%)
Jul 03, 2017 50.34 50.51 49.94 50.37 1,405,672 +0.09(+0.18%)
Jun 30, 2017 49.96 50.60 49.78 50.28 896,025 +0.56(+1.13%)
Jun 29, 2017 49.95 49.97 49.15 49.72 1,261,389 -0.52(-1.04%)
Jun 28, 2017 50.05 50.34 49.56 50.24 1,131,063 +0.59(+1.18%)
Jun 27, 2017 50.15 50.15 49.49 49.65 1,003,874 -0.55(-1.09%)
Jun 26, 2017 50.18 50.57 49.77 50.20 898,639 +0.23(+0.47%)
Jun 23, 2017 49.51 50.42 49.51 49.97 1,019,509 +0.18(+0.36%)
Jun 22, 2017 49.82 49.99 49.64 49.79 1,091,754 +0.06(+0.13%)
Jun 21, 2017 49.42 50.08 49.31 49.72 1,660,694 +0.13(+0.26%)
Jun 20, 2017 49.48 50.00 49.18 49.60 2,328,972 -0.17(-0.34%)
Jun 19, 2017 49.11 50.31 49.07 49.77 3,014,254 +0.84(+1.73%)
Jun 16, 2017 48.02 49.24 47.72 48.92 2,281,055 +1.05(+2.18%)
Jun 15, 2017 47.30 48.09 46.69 47.88 2,242,755 +0.26(+0.54%)
Jun 14, 2017 47.39 47.90 46.80 47.62 3,005,379 +1.46(+3.15%)
Jun 13, 2017 46.02 46.63 45.86 46.16 1,545,847 +0.31(+0.68%)
Jun 12, 2017 45.89 46.15 45.14 45.85 1,701,866 -0.32(-0.70%)
Jun 09, 2017 47.06 47.42 45.72 46.17 1,697,454 -0.85(-1.81%)
Jun 08, 2017 48.04 48.04 46.67 47.02 2,137,869 -0.99(-2.06%)
Jun 07, 2017 48.19 48.29 47.69 48.01 1,218,530 -0.22(-0.45%)
Jun 06, 2017 48.23 48.33 47.84 48.23 896,646 -0.19(-0.40%)
Jun 05, 2017 48.72 48.80 48.07 48.42 1,431,808 -0.51(-1.05%)
Jun 02, 2017 49.41 49.53 48.73 48.94 1,464,665 -0.33(-0.67%)
Jun 01, 2017 49.41 49.50 48.00 49.27 2,875,324 -0.31(-0.63%)
May 31, 2017 50.15 50.15 49.18 49.58 827,073 -0.45(-0.90%)
May 30, 2017 49.39 50.21 49.39 50.03 1,131,867 +0.65(+1.32%)
May 26, 2017 49.04 49.59 49.02 49.38 902,901 +0.38(+0.77%)
May 25, 2017 48.96 49.06 48.64 49.00 652,689 +0.34(+0.69%)
May 24, 2017 47.97 48.74 47.90 48.66 731,355 +0.72(+1.51%)
May 23, 2017 48.45 48.50 47.82 47.94 736,021 -0.30(-0.62%)
May 22, 2017 48.54 48.73 48.11 48.24 610,854 -0.27(-0.56%)
May 19, 2017 47.71 48.77 47.54 48.51 1,102,511 +0.97(+2.05%)
May 18, 2017 47.40 47.74 47.04 47.54 996,799 +0.11(+0.24%)
May 17, 2017 47.47 47.81 47.30 47.43 947,864 -0.53(-1.11%)
May 16, 2017 47.88 48.33 47.87 47.96 879,133 +0.04(+0.08%)
May 15, 2017 47.78 48.21 47.71 47.92 571,814 +0.42(+0.88%)
May 12, 2017 47.59 47.72 47.26 47.50 642,164 -0.18(-0.37%)
May 11, 2017 47.68 48.09 47.57 47.67 672,506 -0.34(-0.70%)
May 10, 2017 47.33 48.04 47.19 48.01 921,766 +0.58(+1.22%)
May 09, 2017 47.05 47.57 46.99 47.44 1,395,119 +0.54(+1.15%)
May 08, 2017 47.22 47.35 46.81 46.90 985,576 -0.27(-0.58%)
May 05, 2017 45.87 47.20 45.78 47.17 1,774,981 +1.55(+3.41%)
May 04, 2017 45.45 45.70 45.27 45.62 624,721 +0.08(+0.18%)
May 03, 2017 45.30 45.69 45.30 45.54 1,073,621 +0.17(+0.37%)
May 02, 2017 45.35 45.61 44.94 45.37 1,285,452 +0.38(+0.84%)
May 01, 2017 45.24 45.26 44.76 44.99 880,879 -0.02(-0.05%)
Apr 28, 2017 45.24 45.56 44.86 45.02 1,495,942 -0.48(-1.06%)
Apr 27, 2017 45.54 45.77 44.98 45.50 1,934,652 +0.09(+0.19%)
Apr 26, 2017 44.90 45.68 43.28 45.41 4,217,931 -1.45(-3.10%)
Apr 25, 2017 46.28 46.98 46.21 46.86 2,087,054 +0.68(+1.48%)
Apr 24, 2017 45.93 46.27 45.68 46.18 994,903 +0.82(+1.80%)
Apr 21, 2017 45.35 45.59 45.21 45.36 1,104,440 -0.07(-0.16%)
Apr 20, 2017 45.31 45.57 45.25 45.43 730,175 +0.38(+0.84%)
Apr 19, 2017 45.37 45.52 44.94 45.06 890,197 -0.35(-0.78%)
Apr 18, 2017 45.40 45.48 45.03 45.41 760,352 +0.02(+0.05%)
Apr 17, 2017 45.22 45.56 45.07 45.38 577,903 +0.43(+0.96%)
Apr 13, 2017 45.08 45.38 44.83 44.95 708,743 -0.24(-0.53%)
Apr 12, 2017 45.17 45.33 44.92 45.19 711,736 -0.02(-0.05%)
Apr 11, 2017 44.50 45.27 44.35 45.22 1,411,077 +0.18(+0.41%)
Apr 10, 2017 44.96 45.17 44.88 45.03 998,060 +0.11(+0.25%)
Apr 07, 2017 44.88 45.10 44.73 44.92 567,661 +0.02(+0.04%)
Apr 06, 2017 45.03 45.13 44.67 44.90 998,160 -0.02(-0.05%)
Apr 05, 2017 44.70 45.39 44.62 44.93 949,702 +0.24(+0.54%)
Apr 04, 2017 44.33 44.94 44.33 44.69 910,237 -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.