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

Dine Brands Global, Inc. (NY: DIN )

44.40 -0.60 (-1.33%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
Jan 31, 2019 65.33 65.95 64.46 65.03 272,201 -0.36(-0.55%)
Jan 30, 2019 65.47 66.23 64.45 65.39 250,053 +0.22(+0.34%)
Jan 29, 2019 66.61 66.65 63.19 65.16 394,855 -1.65(-2.48%)
Jan 28, 2019 67.21 67.94 66.59 66.82 405,036 -0.74(-1.10%)
Jan 25, 2019 68.32 68.98 66.24 67.56 313,040 -0.14(-0.20%)
Jan 24, 2019 66.49 68.16 64.65 67.70 373,177 +1.21(+1.82%)
Jan 23, 2019 65.68 67.91 65.60 66.49 262,498 +1.01(+1.55%)
Jan 22, 2019 67.06 67.46 64.24 65.47 314,162 -1.58(-2.35%)
Jan 18, 2019 67.99 68.22 66.82 67.05 250,291 -0.63(-0.93%)
Jan 17, 2019 66.78 69.07 66.78 67.68 252,779 +0.74(+1.11%)
Jan 16, 2019 64.91 67.28 64.24 66.94 389,253 +2.48(+3.85%)
Jan 15, 2019 68.73 69.10 63.39 64.46 449,013 -3.90(-5.71%)
Jan 14, 2019 70.12 71.23 68.16 68.36 503,857 -1.50(-2.15%)
Jan 11, 2019 66.95 69.90 66.95 69.86 483,342 +2.87(+4.29%)
Jan 10, 2019 66.69 67.33 65.51 66.99 352,104 +0.19(+0.28%)
Jan 09, 2019 65.58 66.87 64.57 66.80 378,169 +1.48(+2.27%)
Jan 08, 2019 63.60 65.47 63.51 65.32 398,605 +2.18(+3.46%)
Jan 07, 2019 60.74 63.69 60.11 63.14 499,950 +2.67(+4.41%)
Jan 04, 2019 59.30 62.40 58.35 60.47 446,162 +1.82(+3.10%)
Jan 03, 2019 58.16 59.18 56.61 58.65 430,519 -0.04(-0.07%)
Jan 02, 2019 56.80 59.98 55.96 58.69 673,909 +1.28(+2.23%)
Dec 31, 2018 57.90 58.84 56.82 57.41 397,370 -0.27(-0.47%)
Dec 28, 2018 58.69 59.57 57.06 57.69 404,877 -0.78(-1.33%)
Dec 27, 2018 58.60 59.49 56.82 58.46 448,231 -0.74(-1.25%)
Dec 26, 2018 57.81 59.20 56.73 59.20 349,310 +1.39(+2.40%)
Dec 24, 2018 58.83 59.36 57.63 57.82 203,728 -1.61(-2.71%)
Dec 21, 2018 60.39 62.26 59.26 59.43 934,313 -1.10(-1.82%)
Dec 20, 2018 64.18 64.27 59.80 60.53 430,175 -3.79(-5.89%)
Dec 19, 2018 65.16 66.41 63.85 64.31 347,422 -0.38(-0.59%)
Dec 18, 2018 65.74 65.74 63.81 64.70 445,204 +0.09(+0.14%)
Dec 17, 2018 69.41 69.41 64.21 64.60 468,179 -4.78(-6.89%)
Dec 14, 2018 71.38 71.38 69.08 69.38 236,404 -2.49(-3.47%)
Dec 13, 2018 70.32 72.67 70.17 71.87 408,224 +1.94(+2.78%)
Dec 12, 2018 69.11 70.48 68.51 69.93 221,118 +1.05(+1.52%)
Dec 11, 2018 74.11 74.11 67.91 68.88 279,521 -4.78(-6.49%)
Dec 10, 2018 74.69 75.65 73.10 73.66 211,529 -1.18(-1.57%)
Dec 07, 2018 75.12 76.50 73.57 74.83 363,299 -0.42(-0.56%)
Dec 06, 2018 73.75 75.42 72.38 75.26 329,604 +1.48(+2.01%)
Dec 04, 2018 73.52 75.24 73.22 73.78 271,764 +0.21(+0.29%)
Dec 03, 2018 75.87 75.99 71.74 73.57 311,505 -1.84(-2.44%)
Nov 30, 2018 77.43 77.85 74.32 75.41 372,641 -1.85(-2.40%)
Nov 29, 2018 77.22 78.09 76.10 77.26 173,795 -0.38(-0.49%)
Nov 28, 2018 75.60 77.78 74.80 77.64 266,953 +2.49(+3.32%)
Nov 27, 2018 74.38 76.59 74.35 75.15 216,714 +0.71(+0.95%)
Nov 26, 2018 74.74 75.18 73.19 74.44 240,665 -0.13(-0.17%)
Nov 23, 2018 74.62 76.10 74.03 74.56 97,210 -0.83(-1.10%)
Nov 21, 2018 75.39 75.39 75.39 0 +1.94(+2.64%)
Nov 20, 2018 72.14 74.28 71.74 73.46 334,212 +0.44(+0.60%)
Nov 19, 2018 72.77 74.65 72.32 73.02 403,284 +0.00(+0.00%)
Nov 16, 2018 76.75 76.95 72.08 73.02 461,101 -4.29(-5.55%)
Nov 15, 2018 77.43 77.74 75.12 77.30 260,846 -0.52(-0.66%)
Nov 14, 2018 77.85 78.83 76.73 77.82 324,943 +0.29(+0.37%)
Nov 13, 2018 79.59 79.98 77.28 77.53 241,728 -1.76(-2.22%)
Nov 12, 2018 78.81 80.41 78.04 79.29 224,789 +0.31(+0.40%)
Nov 09, 2018 77.76 79.19 76.67 78.98 255,089 +1.22(+1.57%)
Nov 08, 2018 77.00 78.69 76.35 77.76 185,399 +0.76(+0.99%)
Nov 07, 2018 75.71 77.38 74.62 77.00 309,105 +1.37(+1.81%)
Nov 06, 2018 77.19 78.01 75.04 75.63 330,052 -1.62(-2.10%)
Nov 05, 2018 73.88 77.87 73.88 77.25 538,795 +3.39(+4.59%)
Nov 02, 2018 72.90 74.08 71.76 73.86 384,941 +1.40(+1.93%)
Nov 01, 2018 70.55 74.10 70.55 72.47 740,171 +3.94(+5.75%)
Oct 31, 2018 69.36 71.37 64.68 68.53 666,105 +1.18(+1.76%)
Oct 30, 2018 63.72 69.56 63.55 67.34 613,963 +2.39(+3.68%)
Oct 29, 2018 68.00 68.49 64.39 64.95 457,438 -2.11(-3.14%)
Oct 26, 2018 66.91 67.86 64.53 67.05 314,693 -0.55(-0.81%)
Oct 25, 2018 67.76 69.74 66.80 67.60 571,019 -0.10(-0.15%)
Oct 24, 2018 67.82 68.94 67.60 67.71 551,731 -0.48(-0.71%)
Oct 23, 2018 71.27 72.53 65.61 68.19 789,816 -3.52(-4.91%)
Oct 22, 2018 71.71 72.84 71.51 71.71 198,020 +0.02(+0.02%)
Oct 19, 2018 73.45 73.88 70.57 71.69 387,779 -1.68(-2.29%)
Oct 18, 2018 74.99 75.97 72.51 73.37 319,593 -1.62(-2.16%)
Oct 17, 2018 73.50 75.16 72.36 74.99 407,137 +1.70(+2.32%)
Oct 16, 2018 70.27 73.94 69.84 73.30 508,940 +3.10(+4.42%)
Oct 15, 2018 67.30 71.22 67.13 70.19 596,061 +2.88(+4.27%)
Oct 12, 2018 64.99 68.07 64.68 67.32 441,470 +3.23(+5.04%)
Oct 11, 2018 65.98 66.17 63.76 64.09 271,258 -1.90(-2.88%)
Oct 10, 2018 66.01 66.74 64.74 65.99 263,271 +0.05(+0.08%)
Oct 09, 2018 66.01 67.95 65.09 65.94 264,397 +0.13(+0.19%)
Oct 08, 2018 64.55 66.26 63.99 65.81 262,612 +1.23(+1.91%)
Oct 05, 2018 64.61 65.80 63.83 64.58 250,832 -0.28(-0.43%)
Oct 04, 2018 63.18 65.52 63.08 64.86 401,094 +1.44(+2.27%)
Oct 03, 2018 64.08 64.52 63.17 63.42 410,949 -0.58(-0.91%)
Oct 02, 2018 67.17 67.17 63.73 64.00 493,267 -3.08(-4.59%)
Oct 01, 2018 68.72 69.12 66.77 67.08 308,153 -1.67(-2.44%)
Sep 28, 2018 70.40 71.36 68.59 68.75 366,728 -1.21(-1.73%)
Sep 27, 2018 69.62 70.82 69.24 69.96 252,187 +0.19(+0.28%)
Sep 26, 2018 68.81 70.10 68.66 69.77 252,776 +1.24(+1.81%)
Sep 25, 2018 68.31 69.52 68.31 68.53 177,356 +0.36(+0.52%)
Sep 24, 2018 68.42 69.06 67.22 68.17 242,820 -0.41(-0.59%)
Sep 21, 2018 68.37 69.76 68.24 68.58 415,689 +0.08(+0.12%)
Sep 20, 2018 67.99 68.83 67.11 68.49 300,944 +1.01(+1.49%)
Sep 19, 2018 68.71 68.92 66.67 67.49 298,143 -1.16(-1.69%)
Sep 18, 2018 68.57 70.48 68.29 68.64 389,629 -0.39(-0.56%)
Sep 17, 2018 69.06 70.49 68.28 69.03 385,483 -0.13(-0.19%)
Sep 14, 2018 67.25 69.27 67.25 69.16 497,573 +1.82(+2.70%)
Sep 13, 2018 68.01 68.01 65.26 67.34 642,167 -0.33(-0.48%)
Sep 12, 2018 71.27 71.27 67.51 67.67 560,576 -3.65(-5.12%)
Sep 11, 2018 70.31 73.02 69.42 71.32 502,979 +0.85(+1.20%)
Sep 10, 2018 75.84 76.22 70.43 70.47 913,193 -6.45(-8.39%)
Sep 07, 2018 77.45 77.97 76.83 76.93 816,496 -0.60(-0.78%)
Sep 06, 2018 74.33 79.71 74.03 77.53 944,526 +3.40(+4.58%)
Sep 05, 2018 71.65 75.06 71.60 74.13 548,726 +2.58(+3.61%)
Sep 04, 2018 70.83 71.77 69.92 71.55 302,337 +1.55(+2.22%)
Aug 31, 2018 70.00 70.00 70.00 0 -0.44(-0.63%)
Aug 30, 2018 68.49 71.32 68.43 70.44 459,707 +1.81(+2.64%)
Aug 29, 2018 68.64 69.17 68.29 68.63 192,287 -0.10(-0.15%)
Aug 28, 2018 68.37 69.03 67.75 68.73 272,620 +0.32(+0.47%)
Aug 27, 2018 68.07 68.99 68.04 68.41 340,334 +0.49(+0.72%)
Aug 24, 2018 67.44 68.02 66.72 67.92 605,787 +0.63(+0.94%)
Aug 23, 2018 66.92 68.06 66.81 67.29 288,970 +0.26(+0.39%)
Aug 22, 2018 66.80 67.18 65.62 67.03 151,616 +0.34(+0.52%)
Aug 21, 2018 68.04 68.35 66.62 66.69 249,866 -1.14(-1.68%)
Aug 20, 2018 67.83 68.38 66.98 67.83 297,372 +0.46(+0.69%)
Aug 17, 2018 65.82 68.52 65.37 67.37 547,985 +1.61(+2.45%)
Aug 16, 2018 65.67 66.50 64.83 65.76 315,669 +0.60(+0.93%)
Aug 15, 2018 64.12 65.20 63.82 65.15 259,928 +0.97(+1.52%)
Aug 14, 2018 62.95 65.43 62.86 64.18 420,930 +1.27(+2.01%)
Aug 13, 2018 62.95 63.49 62.24 62.91 169,547 +0.24(+0.39%)
Aug 10, 2018 62.23 63.27 61.46 62.67 205,345 +0.22(+0.35%)
Aug 09, 2018 60.58 63.55 60.58 62.45 330,164 +1.83(+3.02%)
Aug 08, 2018 59.86 60.71 59.20 60.62 251,158 +0.75(+1.25%)
Aug 07, 2018 62.04 62.66 59.57 59.88 209,552 -1.87(-3.03%)
Aug 06, 2018 62.59 63.69 61.60 61.75 337,790 -0.99(-1.58%)
Aug 03, 2018 62.85 63.60 61.57 62.74 433,216 +0.13(+0.21%)
Aug 02, 2018 61.14 65.87 61.12 62.60 971,327 +3.05(+5.11%)
Aug 01, 2018 60.41 68.38 58.09 59.56 1,244,574 -0.04(-0.07%)
Jul 31, 2018 59.65 60.24 58.49 59.60 533,587 -0.44(-0.74%)
Jul 30, 2018 60.33 61.08 59.31 60.04 439,289 -0.21(-0.35%)
Jul 27, 2018 60.84 61.58 60.17 60.25 332,629 -0.29(-0.49%)
Jul 26, 2018 58.42 60.69 58.42 60.55 459,365 +1.93(+3.29%)
Jul 25, 2018 57.22 59.28 57.22 58.62 480,059 +1.42(+2.48%)
Jul 24, 2018 59.98 60.25 57.07 57.20 457,024 -2.35(-3.95%)
Jul 23, 2018 59.47 60.21 58.95 59.55 334,627 -0.19(-0.32%)
Jul 20, 2018 59.77 60.12 58.63 59.74 208,675 +0.29(+0.49%)
Jul 19, 2018 58.81 59.77 57.69 59.45 325,702 +0.40(+0.68%)
Jul 18, 2018 59.05 60.10 58.28 59.05 428,202 -0.15(-0.26%)
Jul 17, 2018 59.84 63.17 58.85 59.20 581,428 -0.60(-1.00%)
Jul 16, 2018 61.72 62.05 59.47 59.79 375,968 -1.80(-2.92%)
Jul 13, 2018 61.12 62.24 60.58 61.59 189,409 +0.39(+0.64%)
Jul 12, 2018 62.24 62.80 61.16 61.19 258,400 -0.69(-1.11%)
Jul 11, 2018 60.51 62.29 60.29 61.88 241,547 +1.05(+1.72%)
Jul 10, 2018 60.77 62.24 59.87 60.83 376,033 -0.08(-0.14%)
Jul 09, 2018 62.91 62.91 60.79 60.92 265,499 -1.69(-2.69%)
Jul 06, 2018 62.63 63.57 62.06 62.60 173,795 -0.03(-0.05%)
Jul 05, 2018 62.84 63.38 61.70 62.64 375,051 +0.24(+0.39%)
Jul 03, 2018 62.39 62.39 62.39 0 -0.65(-1.04%)
Jul 02, 2018 62.51 63.27 61.18 63.05 301,290 +0.29(+0.45%)
Jun 29, 2018 65.43 65.66 62.74 62.76 270,317 -2.37(-3.63%)
Jun 28, 2018 64.92 65.79 64.49 65.13 282,243 +0.16(+0.25%)
Jun 27, 2018 68.83 69.32 64.89 64.97 610,875 -3.97(-5.76%)
Jun 26, 2018 67.65 69.23 66.61 68.94 328,761 +1.37(+2.02%)
Jun 25, 2018 67.73 67.98 67.03 67.57 424,064 -0.28(-0.41%)
Jun 22, 2018 65.74 68.50 65.32 67.85 722,943 +2.18(+3.32%)
Jun 21, 2018 64.89 65.72 64.61 65.67 328,430 +1.63(+2.54%)
Jun 20, 2018 64.16 64.75 63.55 64.04 263,408 -0.18(-0.29%)
Jun 19, 2018 63.71 64.77 62.81 64.22 289,163 +0.29(+0.46%)
Jun 18, 2018 63.16 64.07 62.52 63.93 370,584 +0.65(+1.03%)
Jun 15, 2018 63.77 61.58 63.28 530,154 +1.70(+2.76%)
Jun 14, 2018 60.07 61.92 59.14 61.58 408,165 +1.54(+2.56%)
Jun 13, 2018 58.44 61.23 58.31 60.04 614,803 +1.79(+3.07%)
Jun 12, 2018 56.06 58.56 55.78 58.25 658,708 +2.45(+4.40%)
Jun 11, 2018 54.81 56.06 54.81 55.80 373,861 +1.44(+2.65%)
Jun 08, 2018 53.17 54.62 53.11 54.36 263,087 +1.04(+1.95%)
Jun 07, 2018 54.84 54.97 53.28 53.32 496,956 -1.60(-2.91%)
Jun 06, 2018 55.25 54.92 618,050 +2.45(+4.68%)
Jun 05, 2018 52.08 53.03 51.56 52.46 374,858 +0.44(+0.85%)
Jun 04, 2018 52.20 53.43 51.79 52.02 462,680 -0.14(-0.27%)
Jun 01, 2018 53.07 53.27 51.50 52.16 703,803 -0.64(-1.21%)
May 31, 2018 54.18 54.22 51.81 52.80 535,035 -1.32(-2.44%)
May 30, 2018 54.09 54.50 53.39 54.13 577,122 +0.22(+0.40%)
May 29, 2018 54.48 55.05 53.71 53.91 561,509 -0.76(-1.39%)
May 25, 2018 54.67 54.67 54.67 0 -1.28(-2.29%)
May 24, 2018 55.29 56.51 54.14 55.95 370,593 +0.66(+1.19%)
May 23, 2018 55.95 56.08 55.00 55.29 683,620 -1.22(-2.15%)
May 22, 2018 56.81 57.21 56.20 56.51 321,271 -0.24(-0.43%)
May 21, 2018 56.54 57.80 56.19 56.75 454,757 +0.38(+0.68%)
May 18, 2018 60.04 60.04 55.46 56.36 642,012 -3.50(-5.84%)
May 17, 2018 58.54 60.13 58.54 59.86 369,693 +1.10(+1.87%)
May 16, 2018 58.69 60.08 58.00 58.76 355,859 +0.06(+0.10%)
May 15, 2018 57.98 58.96 57.48 58.70 405,374 +0.47(+0.80%)
May 14, 2018 62.27 62.45 56.96 58.24 967,049 -4.16(-6.67%)
May 11, 2018 64.54 64.70 62.22 62.40 401,073 -1.89(-2.94%)
May 10, 2018 63.89 65.22 63.89 64.29 232,924 +0.62(+0.98%)
May 09, 2018 64.79 65.42 63.45 63.66 393,238 -1.27(-1.95%)
May 08, 2018 62.41 65.29 62.41 64.93 475,006 +1.91(+3.04%)
May 07, 2018 64.48 64.79 62.61 63.01 524,794 -1.51(-2.35%)
May 04, 2018 62.25 65.11 62.16 64.53 579,787 +2.11(+3.37%)
May 03, 2018 65.70 65.70 61.90 62.42 685,132 -3.10(-4.72%)
May 02, 2018 62.46 68.06 58.01 65.52 1,667,508 -0.74(-1.12%)
May 01, 2018 65.81 67.40 64.91 66.26 844,534 +0.23(+0.35%)
Apr 30, 2018 67.08 67.08 65.93 66.03 269,913 -1.11(-1.65%)
Apr 27, 2018 64.25 67.98 64.25 67.13 729,599 +3.16(+4.94%)
Apr 26, 2018 64.69 65.93 63.70 63.97 337,100 -0.59(-0.92%)
Apr 25, 2018 62.45 64.84 62.10 64.56 417,119 +3.00(+4.87%)
Apr 24, 2018 62.13 62.71 61.00 61.57 410,793 -0.09(-0.15%)
Apr 23, 2018 61.79 62.76 61.18 61.66 233,303 +0.00(+0.00%)
Apr 20, 2018 61.47 62.07 61.10 61.66 398,682 +0.05(+0.08%)
Apr 19, 2018 61.54 62.03 61.07 61.61 234,325 -0.03(-0.05%)
Apr 18, 2018 60.74 62.97 60.74 61.64 325,696 +0.98(+1.62%)
Apr 17, 2018 61.50 61.73 60.14 60.66 250,561 -0.60(-0.98%)
Apr 16, 2018 60.33 62.41 60.33 61.26 323,876 +1.39(+2.32%)
Apr 13, 2018 60.13 60.26 59.25 59.87 312,163 -0.06(-0.10%)
Apr 12, 2018 59.53 60.87 59.50 59.93 285,319 +0.62(+1.04%)
Apr 11, 2018 59.04 59.40 58.34 59.31 212,864 +0.08(+0.14%)
Apr 10, 2018 59.49 59.49 58.58 59.23 317,102 +0.44(+0.75%)
Apr 09, 2018 59.80 60.13 58.67 58.79 312,791 -0.87(-1.46%)
Apr 06, 2018 58.55 60.72 58.55 59.66 592,909 +0.98(+1.67%)
Apr 05, 2018 58.86 58.88 57.68 58.68 271,460 +0.01(+0.01%)
Apr 04, 2018 55.52 58.88 55.35 58.67 749,155 +2.45(+4.37%)
Apr 03, 2018 53.94 56.37 53.60 56.21 396,669 +2.64(+4.92%)
Apr 02, 2018 54.47 55.23 53.48 53.58 441,094 -1.00(-1.83%)
Mar 29, 2018 54.58 54.58 54.58 0 +0.25(+0.46%)
Mar 28, 2018 54.08 55.00 53.73 54.33 407,402 +0.22(+0.42%)
Mar 27, 2018 55.52 55.70 53.89 54.10 335,632 -1.27(-2.30%)
Mar 26, 2018 54.97 55.42 53.97 55.37 539,070 +0.84(+1.54%)
Mar 23, 2018 55.72 56.48 54.18 54.53 442,846 -1.21(-2.16%)
Mar 22, 2018 54.20 56.65 54.13 55.74 771,745 +1.47(+2.71%)
Mar 21, 2018 54.34 55.37 54.12 54.27 359,684 -0.13(-0.24%)
Mar 20, 2018 54.90 55.52 53.98 54.40 498,858 -0.26(-0.47%)
Mar 19, 2018 54.53 54.84 53.84 54.66 513,112 -0.10(-0.18%)
Mar 16, 2018 56.01 56.01 54.38 54.76 808,696 -1.26(-2.24%)
Mar 15, 2018 57.56 57.86 55.67 56.01 626,628 -1.55(-2.69%)
Mar 14, 2018 58.41 58.41 56.28 57.56 679,048 -0.68(-1.16%)
Mar 13, 2018 61.61 62.47 58.17 58.24 1,077,316 -3.21(-5.22%)
Mar 12, 2018 62.46 63.58 60.18 61.45 709,615 -0.98(-1.57%)
Mar 09, 2018 62.24 63.25 61.77 62.43 472,611 +0.62(+1.00%)
Mar 08, 2018 63.86 64.07 61.66 61.81 516,307 -1.86(-2.93%)
Mar 07, 2018 64.17 63.67 544,502 +1.48(+2.39%)
Mar 06, 2018 63.90 64.30 61.60 62.19 841,840 -1.66(-2.60%)
Mar 05, 2018 64.52 65.68 63.82 63.85 674,582 -1.03(-1.59%)
Mar 02, 2018 63.09 65.13 62.67 64.88 817,569 +1.53(+2.41%)
Mar 01, 2018 62.55 64.24 62.11 63.35 769,602 +0.71(+1.13%)
Feb 28, 2018 62.45 63.22 60.72 62.64 834,172 +0.16(+0.25%)
Feb 27, 2018 61.05 62.86 60.83 62.49 912,060 +1.43(+2.35%)
Feb 26, 2018 58.06 61.79 57.52 61.05 1,231,146 +4.17(+7.33%)
Feb 23, 2018 57.26 57.58 56.33 56.88 578,215 +0.16(+0.28%)
Feb 22, 2018 55.90 57.21 55.63 56.72 666,738 +1.46(+2.64%)
Feb 21, 2018 52.56 56.03 51.62 55.26 1,691,516 +2.96(+5.66%)
Feb 20, 2018 55.86 44.09 52.30 3,473,307 +7.23(+16.04%)
Feb 16, 2018 45.07 45.07 45.07 0 -0.24(-0.53%)
Feb 15, 2018 44.63 45.40 44.29 45.31 492,283 +0.81(+1.82%)
Feb 14, 2018 43.94 44.69 43.47 44.51 341,668 +0.36(+0.82%)
Feb 13, 2018 44.08 44.47 43.43 44.14 291,970 -0.16(-0.37%)
Feb 12, 2018 44.63 45.34 43.52 44.31 462,261 -0.14(-0.32%)
Feb 09, 2018 44.65 44.96 43.20 44.45 493,737 +0.21(+0.48%)
Feb 08, 2018 45.62 45.66 44.22 44.23 361,726 -1.26(-2.77%)
Feb 07, 2018 44.83 46.17 44.52 45.49 305,460 +0.62(+1.38%)
Feb 06, 2018 42.86 45.67 42.56 44.88 419,360 +0.23(+0.52%)
Feb 05, 2018 44.04 44.98 43.71 44.65 284,355 +0.16(+0.35%)
Feb 02, 2018 45.31 45.33 44.41 44.49 256,666 -1.01(-2.21%)
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.