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

Restaurant Brands International (NY: QSR )

73.22 -2.63 (-3.47%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2019 55.60 55.64 54.80 54.85 2,566,485 -0.41(-0.75%)
Mar 28, 2019 54.89 55.60 54.80 55.26 2,317,803 +0.56(+1.02%)
Mar 27, 2019 54.12 55.02 54.10 54.71 1,348,613 +0.55(+1.01%)
Mar 26, 2019 53.80 54.22 53.73 54.16 1,119,251 +0.43(+0.80%)
Mar 25, 2019 53.44 53.75 52.88 53.73 1,289,198 +0.29(+0.54%)
Mar 22, 2019 53.37 53.71 53.14 53.44 1,228,517 -0.03(-0.05%)
Mar 21, 2019 52.98 53.59 52.77 53.47 1,795,982 +0.48(+0.91%)
Mar 20, 2019 53.18 53.42 52.89 52.99 1,042,280 -0.68(-1.27%)
Mar 19, 2019 53.75 53.91 53.46 53.67 2,166,139 +0.27(+0.50%)
Mar 18, 2019 53.10 53.51 52.98 53.40 669,338 +0.23(+0.43%)
Mar 15, 2019 52.94 53.58 52.83 53.17 740,861 +0.35(+0.67%)
Mar 14, 2019 52.71 53.03 52.38 52.82 865,718 +0.13(+0.26%)
Mar 13, 2019 52.52 53.22 52.51 52.68 2,715,342 +0.38(+0.74%)
Mar 12, 2019 52.07 52.73 51.85 52.30 1,806,292 +0.15(+0.29%)
Mar 11, 2019 52.52 53.01 52.11 52.15 1,761,536 -0.39(-0.75%)
Mar 08, 2019 51.03 52.61 51.00 52.54 2,210,201 +1.34(+2.61%)
Mar 07, 2019 51.48 51.53 50.73 51.20 2,986,173 -0.45(-0.87%)
Mar 06, 2019 52.21 52.42 51.64 51.66 968,496 -0.48(-0.91%)
Mar 05, 2019 52.27 52.41 51.93 52.13 1,202,959 -0.05(-0.10%)
Mar 04, 2019 52.84 53.07 51.86 52.18 2,833,973 -0.53(-1.01%)
Mar 01, 2019 53.21 53.32 52.43 52.72 1,713,860 -0.11(-0.21%)
Feb 28, 2019 52.23 53.10 52.07 52.83 1,578,483 +0.57(+1.09%)
Feb 27, 2019 52.28 52.54 52.19 52.26 1,403,982 -0.03(-0.05%)
Feb 26, 2019 52.22 52.71 51.98 52.28 1,591,907 +0.06(+0.11%)
Feb 25, 2019 53.40 53.40 52.22 52.22 2,792,412 -0.81(-1.53%)
Feb 22, 2019 53.76 53.91 52.31 53.03 2,557,687 -1.08(-1.99%)
Feb 21, 2019 53.87 54.56 53.69 54.11 928,948 +0.07(+0.12%)
Feb 20, 2019 54.47 54.54 53.73 54.05 950,446 -0.23(-0.42%)
Feb 19, 2019 53.95 54.34 53.63 54.27 1,443,080 +0.21(+0.39%)
Feb 15, 2019 53.59 54.32 53.49 54.06 1,720,560 +0.72(+1.35%)
Feb 14, 2019 53.58 53.72 53.13 53.34 1,403,189 -0.53(-0.98%)
Feb 13, 2019 53.70 54.15 53.37 53.87 2,510,829 +0.17(+0.31%)
Feb 12, 2019 53.44 53.75 52.91 53.70 2,702,687 +0.45(+0.85%)
Feb 11, 2019 53.88 54.81 52.69 53.25 5,101,706 +0.85(+1.63%)
Feb 08, 2019 52.12 52.45 51.57 52.40 2,392,200 +0.33(+0.63%)
Feb 07, 2019 51.90 52.34 51.84 52.07 1,597,139 -0.23(-0.45%)
Feb 06, 2019 51.99 52.68 51.82 52.31 2,144,188 +0.40(+0.77%)
Feb 05, 2019 52.72 52.72 51.88 51.91 2,216,735 -0.49(-0.94%)
Feb 04, 2019 52.41 52.84 52.12 52.40 1,666,860 +0.08(+0.14%)
Feb 01, 2019 52.50 52.64 52.08 52.32 1,548,014 -0.03(-0.06%)
Jan 31, 2019 52.17 52.51 51.81 52.36 1,733,103 +0.19(+0.37%)
Jan 30, 2019 52.81 53.21 51.63 52.17 3,478,816 -0.33(-0.64%)
Jan 29, 2019 52.65 52.65 52.22 52.50 1,552,250 -0.17(-0.32%)
Jan 28, 2019 52.32 52.68 51.88 52.67 2,164,235 -0.06(-0.11%)
Jan 25, 2019 53.60 53.63 52.49 52.73 2,102,509 -0.47(-0.88%)
Jan 24, 2019 52.84 53.58 52.35 53.19 4,318,069 +0.87(+1.66%)
Jan 23, 2019 50.42 52.36 50.24 52.32 10,965,712 +4.66(+9.78%)
Jan 22, 2019 47.79 47.83 47.32 47.66 1,494,095 -0.36(-0.75%)
Jan 18, 2019 48.09 48.70 47.57 48.02 2,366,354 +0.18(+0.37%)
Jan 17, 2019 47.00 47.91 47.00 47.84 1,148,152 +0.62(+1.31%)
Jan 16, 2019 46.86 47.32 46.86 47.23 865,163 +0.33(+0.69%)
Jan 15, 2019 46.70 47.12 46.70 46.90 910,704 +0.23(+0.50%)
Jan 14, 2019 46.92 46.92 46.22 46.67 912,755 -0.58(-1.22%)
Jan 11, 2019 45.92 47.39 45.86 47.24 2,542,491 +0.94(+2.04%)
Jan 10, 2019 45.54 46.58 45.42 46.30 1,529,170 +0.53(+1.15%)
Jan 09, 2019 46.10 46.26 45.30 45.77 1,378,930 +0.19(+0.42%)
Jan 08, 2019 46.63 46.88 45.48 45.58 1,443,016 -0.89(-1.92%)
Jan 07, 2019 45.13 46.55 44.90 46.47 2,099,922 +1.23(+2.72%)
Jan 04, 2019 44.10 45.35 44.05 45.25 2,060,987 +1.68(+3.86%)
Jan 03, 2019 42.74 43.78 42.74 43.57 2,654,343 +0.59(+1.38%)
Jan 02, 2019 43.13 43.51 42.44 42.97 2,271,251 -0.74(-1.68%)
Dec 31, 2018 43.59 44.11 43.19 43.71 1,474,903 +0.24(+0.56%)
Dec 28, 2018 44.06 44.26 43.30 43.47 1,208,544 -0.38(-0.86%)
Dec 27, 2018 43.15 43.86 42.50 43.84 1,582,237 +0.11(+0.25%)
Dec 26, 2018 42.35 43.77 41.95 43.73 1,180,232 +1.44(+3.40%)
Dec 24, 2018 43.01 43.22 42.02 42.30 2,029,876 -0.89(-2.07%)
Dec 21, 2018 43.52 44.44 43.05 43.19 2,450,713 -0.18(-0.40%)
Dec 20, 2018 43.90 44.33 42.69 43.37 1,927,274 -0.88(-1.98%)
Dec 19, 2018 44.19 45.03 44.13 44.24 1,873,630 +0.26(+0.59%)
Dec 18, 2018 43.88 44.42 43.77 43.98 1,212,736 +0.23(+0.52%)
Dec 17, 2018 44.24 44.44 43.52 43.76 1,811,712 -0.77(-1.73%)
Dec 14, 2018 45.06 45.19 44.23 44.53 1,406,937 -0.69(-1.52%)
Dec 13, 2018 44.81 45.54 44.60 45.21 1,814,799 +0.47(+1.06%)
Dec 12, 2018 44.45 45.17 44.24 44.74 1,369,703 +0.83(+1.89%)
Dec 11, 2018 45.12 45.54 43.60 43.91 2,024,775 -0.68(-1.52%)
Dec 10, 2018 45.21 45.44 44.43 44.59 2,115,498 -0.72(-1.59%)
Dec 07, 2018 47.15 47.62 45.28 45.31 1,853,353 -2.04(-4.31%)
Dec 06, 2018 46.53 47.43 45.49 47.35 1,028,011 +0.67(+1.44%)
Dec 04, 2018 47.44 47.88 46.58 46.68 2,472,184 -0.89(-1.86%)
Dec 03, 2018 49.17 49.17 47.15 47.57 1,940,791 -0.78(-1.61%)
Nov 30, 2018 48.60 48.83 48.25 48.35 1,632,196 -0.37(-0.77%)
Nov 29, 2018 48.10 48.82 47.97 48.72 1,562,970 +0.48(+1.00%)
Nov 28, 2018 46.61 48.27 46.59 48.24 1,813,131 +1.70(+3.65%)
Nov 27, 2018 46.83 47.10 46.38 46.54 1,172,463 -0.32(-0.69%)
Nov 26, 2018 46.31 46.94 46.18 46.86 1,356,399 +1.00(+2.19%)
Nov 23, 2018 45.29 45.96 44.77 45.86 675,537 +0.25(+0.55%)
Nov 21, 2018 45.61 45.61 45.61 0 +2.01(+4.60%)
Nov 20, 2018 43.96 44.11 43.15 43.60 2,033,718 -0.98(-2.19%)
Nov 19, 2018 45.80 46.22 44.52 44.58 1,700,900 -1.39(-3.03%)
Nov 16, 2018 44.86 46.02 44.86 45.97 2,761,631 +0.82(+1.82%)
Nov 15, 2018 45.71 45.75 44.82 45.15 1,574,518 -0.75(-1.64%)
Nov 14, 2018 46.41 46.41 45.58 45.91 869,550 -0.23(-0.50%)
Nov 13, 2018 46.46 46.65 45.92 46.14 1,274,471 -0.24(-0.52%)
Nov 12, 2018 46.87 47.06 46.17 46.38 928,672 -0.70(-1.50%)
Nov 09, 2018 46.68 47.21 46.49 47.09 1,652,586 +0.27(+0.58%)
Nov 08, 2018 46.91 47.37 46.68 46.81 797,620 -0.32(-0.69%)
Nov 07, 2018 46.83 47.18 46.23 47.14 1,440,080 +0.41(+0.89%)
Nov 06, 2018 46.09 46.75 45.88 46.72 1,520,306 +0.79(+1.71%)
Nov 05, 2018 45.44 46.09 45.36 45.93 1,806,903 +0.51(+1.11%)
Nov 02, 2018 46.15 46.22 45.29 45.43 2,508,742 -0.56(-1.23%)
Nov 01, 2018 45.54 46.00 44.99 45.99 1,792,389 +0.60(+1.31%)
Oct 31, 2018 44.36 45.48 44.21 45.39 2,445,646 +1.42(+3.22%)
Oct 30, 2018 44.12 44.23 43.60 43.98 2,002,254 -0.17(-0.38%)
Oct 29, 2018 46.30 46.46 43.79 44.14 3,540,935 -1.78(-3.88%)
Oct 26, 2018 46.31 46.40 44.91 45.92 4,041,882 -0.76(-1.63%)
Oct 25, 2018 46.99 47.04 45.92 46.69 2,947,799 +0.09(+0.20%)
Oct 24, 2018 45.88 48.20 45.88 46.60 4,014,592 -0.49(-1.04%)
Oct 23, 2018 46.40 47.43 45.99 47.09 2,581,808 +0.13(+0.28%)
Oct 22, 2018 47.47 47.57 46.60 46.95 1,930,410 -0.61(-1.29%)
Oct 19, 2018 47.46 48.00 47.33 47.57 1,844,184 +0.19(+0.40%)
Oct 18, 2018 47.28 47.67 47.14 47.38 1,413,413 +0.06(+0.12%)
Oct 17, 2018 48.02 48.05 47.28 47.32 2,058,389 -0.74(-1.54%)
Oct 16, 2018 47.87 48.10 47.68 48.06 1,444,259 +0.32(+0.66%)
Oct 15, 2018 47.79 47.96 47.61 47.74 1,832,158 -0.12(-0.24%)
Oct 12, 2018 47.31 47.89 46.84 47.86 2,172,360 +1.23(+2.65%)
Oct 11, 2018 46.58 47.29 46.46 46.62 2,462,724 -0.27(-0.57%)
Oct 10, 2018 48.94 48.94 46.86 46.89 1,691,935 -2.06(-4.20%)
Oct 09, 2018 48.10 49.27 47.98 48.94 1,165,596 +0.93(+1.93%)
Oct 08, 2018 48.60 48.76 46.69 48.01 2,630,367 -0.84(-1.71%)
Oct 05, 2018 47.67 48.92 47.62 48.85 2,212,659 +1.14(+2.38%)
Oct 04, 2018 47.76 47.91 47.43 47.72 1,657,333 -0.24(-0.50%)
Oct 03, 2018 48.59 48.65 47.83 47.96 1,702,680 -0.54(-1.11%)
Oct 02, 2018 48.65 48.76 48.32 48.49 1,317,710 -0.27(-0.56%)
Oct 01, 2018 49.36 49.50 48.39 48.77 950,984 -0.36(-0.74%)
Sep 28, 2018 48.89 49.18 48.74 49.13 1,786,632 +0.13(+0.27%)
Sep 27, 2018 48.93 49.26 48.41 49.00 1,177,149 -0.07(-0.14%)
Sep 26, 2018 49.13 49.42 48.98 49.07 995,712 +0.01(+0.02%)
Sep 25, 2018 48.94 49.41 48.78 49.06 636,749 +0.17(+0.36%)
Sep 24, 2018 48.82 49.21 48.71 48.88 1,114,009 -0.02(-0.03%)
Sep 21, 2018 50.33 50.86 48.69 48.90 2,881,198 -1.28(-2.56%)
Sep 20, 2018 49.49 50.47 49.49 50.19 1,660,955 +0.94(+1.90%)
Sep 19, 2018 49.50 49.59 48.92 49.25 1,363,330 +0.14(+0.29%)
Sep 18, 2018 48.02 49.17 48.02 49.11 2,003,769 +1.04(+2.17%)
Sep 17, 2018 48.44 48.57 48.04 48.06 2,343,698 -0.25(-0.51%)
Sep 14, 2018 48.58 48.61 47.65 48.31 1,793,389 -0.25(-0.51%)
Sep 13, 2018 48.98 49.17 48.42 48.56 1,833,781 -0.16(-0.32%)
Sep 12, 2018 48.02 48.90 47.78 48.72 2,363,250 +0.54(+1.12%)
Sep 11, 2018 47.11 48.28 46.99 48.18 2,455,636 +1.07(+2.27%)
Sep 10, 2018 46.91 47.31 46.62 47.11 2,704,479 +0.27(+0.58%)
Sep 07, 2018 46.98 47.08 46.55 46.84 1,459,903 -0.26(-0.55%)
Sep 06, 2018 46.05 47.29 45.98 47.09 2,836,588 +1.07(+2.32%)
Sep 05, 2018 46.75 46.81 46.01 46.02 2,047,698 -0.72(-1.53%)
Sep 04, 2018 47.14 47.29 46.34 46.74 2,505,044 -0.45(-0.96%)
Aug 31, 2018 47.19 47.19 47.19 0 -0.02(-0.05%)
Aug 30, 2018 47.69 47.69 46.94 47.22 1,758,099 -0.50(-1.05%)
Aug 29, 2018 48.23 48.36 47.69 47.72 1,492,861 -0.56(-1.16%)
Aug 28, 2018 48.70 48.84 48.09 48.28 1,036,472 -0.23(-0.47%)
Aug 27, 2018 48.51 48.70 48.33 48.51 1,500,554 +0.01(+0.02%)
Aug 24, 2018 48.30 48.70 48.29 48.50 1,885,644 +0.36(+0.75%)
Aug 23, 2018 48.94 48.96 47.93 48.14 4,189,360 -0.99(-2.02%)
Aug 22, 2018 49.56 49.80 49.00 49.13 2,038,588 -0.45(-0.91%)
Aug 21, 2018 50.18 50.26 49.32 49.58 1,851,747 -0.63(-1.26%)
Aug 20, 2018 50.77 50.83 50.18 50.22 1,440,988 -0.39(-0.76%)
Aug 17, 2018 51.67 51.73 49.93 50.60 2,807,728 -0.99(-1.93%)
Aug 16, 2018 51.37 51.76 51.32 51.60 1,258,256 +0.35(+0.69%)
Aug 15, 2018 50.97 51.36 50.62 51.25 1,878,578 +0.10(+0.19%)
Aug 14, 2018 51.09 51.25 50.72 51.15 1,897,125 +0.30(+0.58%)
Aug 13, 2018 51.11 51.32 50.77 50.85 1,221,809 -0.19(-0.37%)
Aug 10, 2018 51.14 51.28 50.92 51.04 2,151,651 -0.46(-0.89%)
Aug 09, 2018 51.40 52.12 51.22 51.50 2,233,974 +0.21(+0.42%)
Aug 08, 2018 51.31 51.42 50.90 51.29 1,889,851 -0.10(-0.19%)
Aug 07, 2018 52.16 52.16 51.30 51.38 2,290,490 -0.39(-0.76%)
Aug 06, 2018 52.08 52.40 51.48 51.78 1,052,402 -0.39(-0.74%)
Aug 03, 2018 52.40 52.61 52.02 52.17 979,250 -0.16(-0.30%)
Aug 02, 2018 52.42 52.64 51.71 52.32 2,726,326 -0.22(-0.42%)
Aug 01, 2018 50.99 53.05 50.74 52.54 4,921,278 +0.64(+1.24%)
Jul 31, 2018 51.58 52.12 51.19 51.90 3,180,089 +0.21(+0.41%)
Jul 30, 2018 52.65 52.71 51.58 51.69 2,249,110 -0.81(-1.53%)
Jul 27, 2018 52.59 52.96 52.16 52.49 1,038,849 +0.07(+0.14%)
Jul 26, 2018 52.82 53.02 52.32 52.42 1,174,276 -0.55(-1.04%)
Jul 25, 2018 53.00 53.23 52.61 52.97 1,645,430 -0.07(-0.12%)
Jul 24, 2018 53.44 53.53 52.76 53.04 2,086,058 -0.23(-0.43%)
Jul 23, 2018 53.29 53.56 52.93 53.27 1,777,424 -0.25(-0.48%)
Jul 20, 2018 53.58 52.62 53.52 2,156,967 +0.87(+1.66%)
Jul 19, 2018 52.22 52.67 51.92 52.65 860,144 +0.21(+0.41%)
Jul 18, 2018 52.67 52.82 52.16 52.44 1,023,493 -0.17(-0.33%)
Jul 17, 2018 53.05 53.06 52.05 52.61 1,749,968 +0.63(+1.22%)
Jul 16, 2018 52.17 52.31 51.75 51.98 912,109 -0.21(-0.41%)
Jul 13, 2018 52.56 52.84 52.05 52.19 1,634,177 -0.48(-0.92%)
Jul 12, 2018 52.02 52.94 51.94 52.68 1,969,951 +0.81(+1.55%)
Jul 11, 2018 50.76 52.19 50.76 51.87 2,755,204 +1.04(+2.04%)
Jul 10, 2018 50.35 50.88 50.11 50.83 1,403,106 +0.64(+1.28%)
Jul 09, 2018 50.33 50.49 50.07 50.19 1,279,360 +0.13(+0.26%)
Jul 06, 2018 49.91 50.40 49.82 50.06 1,624,511 +0.27(+0.54%)
Jul 05, 2018 49.61 49.83 49.20 49.79 1,699,347 +0.30(+0.61%)
Jul 03, 2018 49.49 49.49 49.49 0 +0.00(+0.00%)
Jul 02, 2018 49.19 49.85 48.94 49.49 2,413,274 -0.09(-0.18%)
Jun 29, 2018 49.01 49.61 48.98 49.58 1,651,566 +0.72(+1.46%)
Jun 28, 2018 47.92 48.98 47.35 48.86 1,693,534 +0.78(+1.62%)
Jun 27, 2018 49.21 49.21 47.99 48.08 1,503,436 -1.03(-2.09%)
Jun 26, 2018 49.34 49.47 49.04 49.11 1,599,929 -0.22(-0.45%)
Jun 25, 2018 49.67 49.84 48.74 49.33 2,390,292 -0.62(-1.23%)
Jun 22, 2018 49.68 50.01 49.28 49.95 2,974,724 +0.60(+1.22%)
Jun 21, 2018 50.21 50.51 49.26 49.35 1,940,802 -0.65(-1.30%)
Jun 20, 2018 50.32 50.40 49.83 50.00 2,205,931 +0.01(+0.02%)
Jun 19, 2018 49.78 50.21 49.68 49.99 2,105,368 -0.14(-0.28%)
Jun 18, 2018 48.90 50.14 48.86 50.13 2,380,390 +1.02(+2.08%)
Jun 15, 2018 49.46 48.89 49.11 1,338,575 -0.35(-0.71%)
Jun 14, 2018 49.56 49.58 49.20 49.46 1,230,552 -0.02(-0.03%)
Jun 13, 2018 49.65 50.00 49.29 49.48 1,952,003 -0.19(-0.38%)
Jun 12, 2018 48.80 49.73 48.70 49.67 1,732,281 +1.05(+2.16%)
Jun 11, 2018 48.82 49.05 48.52 48.61 2,173,607 -0.02(-0.03%)
Jun 08, 2018 49.76 49.84 48.61 48.63 2,066,284 -1.27(-2.55%)
Jun 07, 2018 50.14 50.53 49.81 49.91 1,900,629 -0.35(-0.70%)
Jun 06, 2018 50.43 50.26 2,569,604 +1.08(+2.19%)
Jun 05, 2018 49.21 49.51 48.78 49.18 2,155,805 -0.12(-0.23%)
Jun 04, 2018 48.90 49.35 48.76 49.30 1,414,785 +0.63(+1.30%)
Jun 01, 2018 48.71 48.98 48.38 48.66 1,805,140 +0.14(+0.29%)
May 31, 2018 48.80 48.80 47.99 48.52 2,097,708 -0.44(-0.91%)
May 30, 2018 47.97 49.11 47.50 48.97 3,599,710 +1.82(+3.85%)
May 29, 2018 47.31 47.56 46.91 47.15 1,577,852 -0.83(-1.73%)
May 25, 2018 47.98 47.98 47.98 0 +0.34(+0.71%)
May 24, 2018 47.08 47.78 46.92 47.64 1,728,375 +0.53(+1.13%)
May 23, 2018 46.72 47.37 46.72 47.11 2,658,160 +0.29(+0.61%)
May 22, 2018 46.62 46.87 46.41 46.82 2,506,827 +0.15(+0.32%)
May 21, 2018 46.02 46.78 45.95 46.67 1,251,496 +0.80(+1.74%)
May 18, 2018 46.07 46.14 45.63 45.88 1,608,423 -0.16(-0.36%)
May 17, 2018 46.24 46.24 45.92 46.04 1,247,172 -0.16(-0.34%)
May 16, 2018 46.59 46.72 46.00 46.20 1,777,186 -0.10(-0.21%)
May 15, 2018 46.76 46.79 46.06 46.30 2,239,892 -0.62(-1.31%)
May 14, 2018 46.70 47.27 46.65 46.91 3,137,263 +0.49(+1.06%)
May 11, 2018 46.21 46.59 45.83 46.42 2,585,971 +0.23(+0.49%)
May 10, 2018 45.68 46.32 45.51 46.19 2,038,090 +0.76(+1.67%)
May 09, 2018 45.33 45.48 45.02 45.43 1,471,784 +0.18(+0.40%)
May 08, 2018 44.39 45.28 44.24 45.25 1,685,440 +0.78(+1.76%)
May 07, 2018 44.62 44.72 44.21 44.47 1,896,526 +0.02(+0.06%)
May 04, 2018 44.33 44.73 43.95 44.45 2,214,327 +0.08(+0.18%)
May 03, 2018 43.87 44.40 43.73 44.36 2,281,787 +0.44(+1.00%)
May 02, 2018 43.91 44.37 43.68 43.92 2,508,896 -0.15(-0.33%)
May 01, 2018 44.22 44.40 43.80 44.07 1,653,481 -0.32(-0.72%)
Apr 30, 2018 44.36 44.68 44.09 44.39 1,967,748 +0.20(+0.46%)
Apr 27, 2018 44.44 44.45 43.80 44.18 1,692,478 -0.24(-0.55%)
Apr 26, 2018 44.05 44.98 43.94 44.43 4,424,726 -0.35(-0.78%)
Apr 25, 2018 45.77 45.82 44.56 44.78 3,970,264 -1.14(-2.49%)
Apr 24, 2018 46.51 47.03 45.02 45.92 8,151,223 +2.28(+5.23%)
Apr 23, 2018 44.02 44.02 43.30 43.64 4,118,085 -0.95(-2.12%)
Apr 20, 2018 44.85 44.85 44.40 44.58 1,983,184 -0.14(-0.31%)
Apr 19, 2018 44.60 44.90 44.23 44.72 2,178,394 -0.19(-0.42%)
Apr 18, 2018 44.18 45.21 43.69 44.91 3,644,107 +0.52(+1.18%)
Apr 17, 2018 44.86 44.86 44.14 44.39 1,559,203 -0.23(-0.51%)
Apr 16, 2018 45.30 45.33 44.49 44.62 3,020,609 -0.30(-0.67%)
Apr 13, 2018 45.83 45.93 44.84 44.92 2,952,577 -0.88(-1.92%)
Apr 12, 2018 45.64 46.45 45.63 45.80 1,231,030 +0.21(+0.47%)
Apr 11, 2018 45.75 45.87 45.51 45.59 1,443,890 -0.26(-0.57%)
Apr 10, 2018 46.17 46.30 45.65 45.85 2,752,736 +0.10(+0.21%)
Apr 09, 2018 45.86 46.26 45.69 45.75 2,096,684 +0.11(+0.23%)
Apr 06, 2018 45.97 46.61 45.49 45.64 1,835,778 -0.51(-1.11%)
Apr 05, 2018 47.41 47.43 45.90 46.16 3,535,975 -1.04(-2.21%)
Apr 04, 2018 46.18 47.32 45.95 47.20 1,369,584 +0.59(+1.26%)
Apr 03, 2018 46.17 46.79 46.09 46.61 1,112,233 +0.56(+1.22%)
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.