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 (%)
Jan 31, 2013 36.89 40.00 35.80 36.51 4,772,887 +0.73(+2.04%)
Jan 30, 2013 36.03 36.50 35.68 35.78 1,511,262 -0.20(-0.56%)
Jan 29, 2013 36.89 36.98 35.83 35.98 1,019,163 -0.57(-1.56%)
Jan 28, 2013 36.94 37.00 36.45 36.55 508,397 -0.30(-0.81%)
Jan 25, 2013 36.75 37.22 36.37 36.85 716,796 +0.40(+1.10%)
Jan 24, 2013 35.89 36.64 35.55 36.45 770,500 +0.62(+1.73%)
Jan 23, 2013 36.19 36.41 35.73 35.83 622,077 -0.39(-1.08%)
Jan 22, 2013 35.80 36.66 35.51 36.22 1,240,652 +0.48(+1.34%)
Jan 18, 2013 35.08 36.23 35.06 35.74 1,146,559 +0.69(+1.97%)
Jan 17, 2013 35.09 35.47 34.92 35.05 905,740 +0.16(+0.46%)
Jan 16, 2013 34.02 35.08 33.92 34.89 1,847,986 +0.87(+2.56%)
Jan 15, 2013 34.05 34.14 33.88 34.02 688,669 -0.03(-0.09%)
Jan 14, 2013 34.22 34.64 33.84 34.05 1,410,593 -0.31(-0.90%)
Jan 11, 2013 34.57 34.71 33.97 34.36 1,144,329 -0.42(-1.21%)
Jan 10, 2013 34.25 34.91 34.21 34.78 1,453,822 -0.19(-0.54%)
Jan 09, 2013 34.82 35.15 34.54 34.97 1,868,958 +0.86(+2.52%)
Jan 08, 2013 34.05 34.29 33.87 34.11 467,357 -0.28(-0.81%)
Jan 07, 2013 33.65 34.42 33.17 34.39 929,237 +0.62(+1.84%)
Jan 04, 2013 33.85 33.90 33.53 33.77 464,478 -0.03(-0.09%)
Jan 03, 2013 33.57 34.20 33.27 33.80 999,874 +0.34(+1.02%)
Jan 02, 2013 33.67 33.85 33.06 33.46 776,558 +0.24(+0.72%)
Dec 31, 2012 32.39 33.45 32.32 33.22 707,077 +0.87(+2.69%)
Dec 28, 2012 32.32 32.52 32.09 32.35 414,624 -0.04(-0.12%)
Dec 27, 2012 32.34 32.68 32.08 32.39 471,505 +0.04(+0.12%)
Dec 26, 2012 32.89 32.98 32.32 32.35 447,874 -0.55(-1.67%)
Dec 24, 2012 32.66 32.92 32.50 32.90 236,618 +0.07(+0.21%)
Dec 21, 2012 32.57 32.88 32.50 32.83 916,031 -0.21(-0.64%)
Dec 20, 2012 33.06 33.27 32.85 33.04 735,200 +0.04(+0.12%)
Dec 19, 2012 33.46 33.49 32.97 33.00 982,332 +0.18(+0.55%)
Dec 18, 2012 32.65 33.02 32.59 32.82 925,369 +0.21(+0.64%)
Dec 17, 2012 32.09 32.63 31.88 32.61 803,758 +0.95(+3.00%)
Dec 14, 2012 31.96 32.06 31.60 31.66 661,061 -0.37(-1.16%)
Dec 13, 2012 32.17 32.39 32.03 32.03 423,908 -0.19(-0.59%)
Dec 12, 2012 32.12 32.46 32.07 32.22 1,046,920 +0.11(+0.34%)
Dec 11, 2012 31.48 32.11 31.44 32.11 1,436,529 +0.68(+2.16%)
Dec 10, 2012 31.63 31.64 31.11 31.43 512,519 -0.01(-0.03%)
Dec 07, 2012 30.89 31.47 30.86 31.44 932,133 +0.42(+1.35%)
Dec 06, 2012 31.15 31.44 30.96 31.02 792,963 -0.04(-0.13%)
Dec 05, 2012 31.20 31.37 30.99 31.06 661,776 -0.12(-0.38%)
Dec 04, 2012 31.81 32.13 31.00 31.18 1,348,488 -0.64(-2.02%)
Nov 30, 2012 31.73 31.90 31.56 31.82 3,006,807 +0.01(+0.03%)
Nov 29, 2012 31.70 31.99 31.46 31.81 923,757 +0.12(+0.38%)
Nov 28, 2012 31.31 31.70 31.05 31.69 1,096,987 +0.23(+0.73%)
Nov 27, 2012 31.12 31.72 30.91 31.46 2,325,656 +0.47(+1.52%)
Nov 26, 2012 30.85 31.30 30.76 30.99 1,811,215 +0.50(+1.64%)
Nov 23, 2012 30.56 30.67 30.33 30.49 353,242 +0.05(+0.16%)
Nov 21, 2012 30.28 30.49 30.05 30.44 771,796 +0.40(+1.33%)
Nov 20, 2012 30.12 30.25 29.73 30.04 779,670 +0.03(+0.10%)
Nov 19, 2012 30.12 30.43 29.75 30.01 1,029,634 +0.16(+0.54%)
Nov 16, 2012 29.64 29.93 29.36 29.85 907,129 +0.07(+0.24%)
Nov 15, 2012 29.18 29.88 28.97 29.78 1,599,228 +0.65(+2.23%)
Nov 14, 2012 30.40 30.41 29.06 29.13 1,270,735 -0.92(-3.06%)
Nov 13, 2012 30.32 30.63 30.01 30.05 769,673 -0.36(-1.18%)
Nov 12, 2012 30.47 30.80 30.25 30.41 575,575 +0.06(+0.20%)
Nov 09, 2012 30.22 30.49 30.08 30.35 823,947 -0.01(-0.03%)
Nov 08, 2012 31.03 31.26 30.36 30.36 886,692 -0.61(-1.97%)
Nov 07, 2012 31.33 31.49 30.80 30.97 660,160 -0.63(-1.99%)
Nov 06, 2012 31.31 31.64 31.14 31.60 857,892 +0.06(+0.19%)
Nov 05, 2012 31.21 31.75 30.68 31.54 975,556 +0.40(+1.28%)
Nov 02, 2012 31.66 32.00 31.11 31.14 1,230,165 +0.13(+0.42%)
Nov 01, 2012 30.82 31.02 30.73 31.01 788,104 +0.01(+0.03%)
Oct 31, 2012 31.00 31.40 30.75 31.00 1,431,898 +0.08(+0.26%)
Oct 26, 2012 30.81 30.92 30.92 30.92 1,089,600 -0.45(-1.43%)
Oct 25, 2012 31.90 32.95 30.42 31.37 3,320,722 +0.56(+1.82%)
Oct 24, 2012 31.77 31.80 30.36 30.81 3,107,849 -0.80(-2.53%)
Oct 23, 2012 31.25 31.83 30.89 31.61 1,679,786 -0.72(-2.23%)
Oct 19, 2012 31.80 32.44 30.48 32.33 2,548,797 +0.01(+0.03%)
Oct 18, 2012 32.59 32.70 32.17 32.32 691,747 -0.34(-1.04%)
Oct 17, 2012 32.67 32.92 32.50 32.66 523,960 +0.03(+0.09%)
Oct 16, 2012 32.75 33.06 32.56 32.63 1,288,094 +0.05(+0.15%)
Oct 15, 2012 31.75 33.09 31.69 32.58 2,779,691 +0.98(+3.10%)
Oct 12, 2012 31.05 31.60 30.91 31.60 919,349 +0.44(+1.41%)
Oct 11, 2012 30.72 31.39 30.57 31.16 1,030,182 +0.56(+1.83%)
Oct 10, 2012 30.51 30.89 30.44 30.60 896,813 -0.04(-0.13%)
Oct 09, 2012 30.41 30.86 30.10 30.64 981,650 +0.06(+0.20%)
Oct 08, 2012 30.58 30.74 30.43 30.58 419,871 -0.17(-0.55%)
Oct 05, 2012 30.12 31.22 30.12 30.75 3,363,972 +0.94(+3.15%)
Oct 04, 2012 29.76 30.11 29.48 29.81 736,435 +0.08(+0.27%)
Oct 03, 2012 29.05 30.25 28.62 29.73 2,282,075 +0.77(+2.66%)
Oct 02, 2012 29.16 29.27 28.66 28.96 1,160,259 -0.03(-0.11%)
Oct 01, 2012 29.28 29.38 28.82 28.99 1,306,276 -0.20(-0.70%)
Sep 28, 2012 29.20 29.36 28.80 29.20 1,217,122 -0.17(-0.58%)
Sep 27, 2012 29.75 29.88 29.21 29.36 1,190,846 -0.33(-1.09%)
Sep 26, 2012 29.27 29.84 28.50 29.69 2,229,263 +0.24(+0.81%)
Sep 25, 2012 30.39 30.42 29.38 29.45 1,130,657 -0.80(-2.64%)
Sep 24, 2012 30.67 30.72 29.75 30.25 1,927,459 -0.56(-1.82%)
Sep 21, 2012 30.69 30.90 30.36 30.81 2,213,460 +0.41(+1.35%)
Sep 20, 2012 30.50 30.65 30.28 30.40 1,118,240 -0.22(-0.72%)
Sep 19, 2012 30.39 30.83 30.31 30.62 1,101,588 +0.12(+0.39%)
Sep 18, 2012 30.04 30.54 30.00 30.50 1,175,379 +0.35(+1.16%)
Sep 17, 2012 30.00 30.41 29.92 30.15 959,099 -0.03(-0.10%)
Sep 14, 2012 30.08 31.24 29.85 30.18 2,161,861 -0.08(-0.26%)
Sep 13, 2012 30.30 30.66 30.15 30.26 1,288,220 -0.04(-0.13%)
Sep 12, 2012 30.63 30.80 30.24 30.30 1,616,880 -0.06(-0.20%)
Sep 11, 2012 29.50 30.68 29.50 30.36 2,333,879 +1.03(+3.51%)
Sep 10, 2012 29.47 29.57 29.08 29.33 1,308,241 -0.24(-0.81%)
Sep 07, 2012 29.18 29.63 28.88 29.57 1,539,240 +0.30(+1.02%)
Sep 06, 2012 29.18 29.72 29.08 29.27 1,494,250 +0.34(+1.18%)
Sep 05, 2012 29.03 29.27 28.89 28.93 1,306,208 -0.11(-0.38%)
Sep 04, 2012 29.04 29.22 28.56 29.04 1,069,242 -0.09(-0.31%)
Aug 31, 2012 28.99 29.57 28.90 29.13 1,693,811 +0.22(+0.76%)
Aug 30, 2012 28.95 29.15 28.59 28.91 2,550,907 -0.23(-0.79%)
Aug 29, 2012 29.32 29.48 29.05 29.14 2,574,544 +0.44(+1.53%)
Aug 27, 2012 28.37 28.98 28.24 28.70 3,333,771 +0.46(+1.63%)
Aug 24, 2012 28.15 28.44 27.96 28.24 1,949,618 +0.08(+0.28%)
Aug 23, 2012 28.63 28.68 27.93 28.16 3,261,283 -0.55(-1.92%)
Aug 22, 2012 29.55 29.60 28.53 28.71 3,857,546 -0.83(-2.81%)
Aug 21, 2012 30.39 30.44 28.71 29.54 3,798,861 -0.79(-2.60%)
Aug 20, 2012 30.95 31.00 30.05 30.33 1,536,654 -0.57(-1.84%)
Aug 17, 2012 31.12 31.25 30.78 30.90 1,975,662 -0.17(-0.55%)
Aug 16, 2012 30.91 31.20 30.88 31.07 1,303,367 +0.21(+0.68%)
Aug 15, 2012 30.62 30.97 30.35 30.86 1,566,524 +0.36(+1.18%)
Aug 14, 2012 30.54 30.75 30.34 30.50 1,563,484 +0.07(+0.23%)
Aug 13, 2012 30.48 30.60 30.20 30.43 2,270,390 +0.04(+0.13%)
Aug 10, 2012 30.60 30.66 30.18 30.39 15,298,009 -0.31(-1.01%)
Aug 09, 2012 30.65 30.86 30.44 30.70 1,422,877 -0.03(-0.10%)
Aug 08, 2012 30.54 30.98 30.45 30.73 1,266,997 +0.27(+0.89%)
Aug 07, 2012 30.04 30.62 30.02 30.46 966,163 +0.49(+1.63%)
Aug 06, 2012 29.80 30.14 29.68 29.97 1,511,058 +0.10(+0.33%)
Aug 03, 2012 29.85 30.49 29.71 29.87 995,920 +0.43(+1.46%)
Aug 02, 2012 29.20 29.55 28.64 29.44 1,950,159 -0.23(-0.78%)
Aug 01, 2012 30.42 30.59 29.56 29.67 1,358,067 -0.61(-2.01%)
Jul 31, 2012 30.73 30.98 30.20 30.28 1,474,511 -0.25(-0.82%)
Jul 30, 2012 30.16 30.93 29.90 30.53 2,133,463 +0.41(+1.36%)
Jul 27, 2012 30.49 30.75 30.00 30.12 2,244,958 -0.71(-2.30%)
Jul 26, 2012 32.17 32.25 29.29 30.83 5,433,301 -0.97(-3.05%)
Jul 25, 2012 31.65 32.00 31.43 31.80 1,896,185 +0.28(+0.89%)
Jul 24, 2012 31.83 32.50 31.00 31.52 1,353,745 -0.29(-0.91%)
Jul 23, 2012 32.55 32.75 31.56 31.81 2,440,534 -1.40(-4.22%)
Jul 20, 2012 34.15 34.22 32.07 33.21 2,321,246 -1.45(-4.18%)
Jul 19, 2012 34.13 34.67 34.05 34.66 826,060 +0.61(+1.79%)
Jul 18, 2012 34.31 34.31 33.51 34.05 1,109,038 -0.42(-1.22%)
Jul 17, 2012 34.57 35.34 34.41 34.47 1,549,622 -0.92(-2.60%)
Jul 16, 2012 34.80 36.11 34.75 35.39 1,602,905 +0.68(+1.96%)
Jul 13, 2012 34.06 35.02 34.01 34.71 952,845 +0.84(+2.48%)
Jul 12, 2012 34.01 34.23 33.53 33.87 1,915,868 +0.12(+0.36%)
Jul 11, 2012 33.90 34.06 33.44 33.75 1,159,119 -0.13(-0.38%)
Jul 10, 2012 34.01 34.39 33.46 33.88 2,123,060 -0.16(-0.47%)
Jul 09, 2012 34.40 34.82 34.02 34.04 847,250 -0.44(-1.28%)
Jul 06, 2012 34.31 34.50 34.03 34.48 469,305 -0.17(-0.49%)
Jul 05, 2012 34.33 34.84 34.20 34.65 850,316 +0.35(+1.02%)
Jul 03, 2012 34.25 34.33 33.89 34.30 466,165 +0.11(+0.32%)
Jul 02, 2012 34.45 34.53 33.93 34.19 980,434 -0.15(-0.44%)
Jun 29, 2012 34.55 34.55 33.61 34.34 1,919,125 +0.62(+1.84%)
Jun 28, 2012 34.52 34.67 33.41 33.72 1,974,346 -1.12(-3.21%)
Jun 27, 2012 35.85 35.97 34.20 34.84 1,608,964 -0.90(-2.52%)
Jun 26, 2012 35.10 35.89 35.05 35.74 1,418,965 +0.80(+2.29%)
Jun 25, 2012 34.35 34.97 33.79 34.94 1,085,998 +0.22(+0.63%)
Jun 22, 2012 35.28 35.65 34.44 34.72 6,389,703 -0.49(-1.39%)
Jun 21, 2012 36.55 36.66 35.00 35.21 2,237,290 -1.36(-3.72%)
Jun 20, 2012 36.92 36.92 36.20 36.57 1,274,188 -0.21(-0.57%)
Jun 19, 2012 36.17 37.02 36.08 36.78 2,145,725 +0.88(+2.45%)
Jun 18, 2012 34.79 36.12 34.52 35.90 1,748,123 +1.17(+3.37%)
Jun 15, 2012 34.80 35.21 34.22 34.73 1,207,993 -0.05(-0.14%)
Jun 14, 2012 34.00 34.92 33.86 34.78 1,296,008 +0.97(+2.87%)
Jun 13, 2012 33.76 34.44 33.50 33.81 1,419,071 +0.11(+0.33%)
Jun 12, 2012 33.12 34.04 33.00 33.70 1,276,254 +0.59(+1.78%)
Jun 11, 2012 33.50 34.20 33.05 33.11 1,809,640 -0.07(-0.21%)
Jun 08, 2012 32.21 33.21 31.96 33.18 727,896 +0.76(+2.34%)
Jun 07, 2012 33.00 33.00 32.36 32.42 646,169 -0.34(-1.04%)
Jun 06, 2012 32.27 32.86 32.11 32.76 687,538 +0.62(+1.93%)
Jun 05, 2012 31.73 32.23 31.32 32.14 725,163 +0.39(+1.23%)
Jun 04, 2012 31.50 32.02 31.02 31.75 931,228 +0.47(+1.50%)
Jun 01, 2012 32.01 32.28 31.23 31.28 1,108,982 -1.19(-3.66%)
May 31, 2012 32.46 32.63 31.80 32.47 980,040 +0.18(+0.56%)
May 30, 2012 32.59 32.81 32.05 32.29 655,947 -0.58(-1.76%)
May 29, 2012 32.89 32.99 32.41 32.87 673,030 +0.14(+0.43%)
May 25, 2012 32.78 33.24 32.49 32.73 663,985 +0.01(+0.03%)
May 24, 2012 32.90 33.25 32.34 32.72 685,930 +0.10(+0.31%)
May 23, 2012 32.04 32.87 31.79 32.62 1,044,022 +0.47(+1.46%)
May 22, 2012 32.22 32.43 31.92 32.15 675,659 -0.05(-0.16%)
May 21, 2012 31.70 32.24 31.05 32.20 985,596 +0.79(+2.52%)
May 18, 2012 32.00 32.13 31.35 31.41 957,533 +0.00(+0.00%)
May 17, 2012 32.77 32.78 31.15 31.41 1,211,496 -1.07(-3.29%)
May 16, 2012 32.83 33.48 32.30 32.48 1,279,970 +0.18(+0.56%)
May 15, 2012 32.55 33.00 32.15 32.30 1,028,911 -0.19(-0.58%)
May 14, 2012 33.29 33.54 32.44 32.49 896,540 -1.04(-3.10%)
May 11, 2012 32.84 33.81 32.75 33.53 1,304,136 +0.69(+2.10%)
May 10, 2012 32.44 33.01 32.00 32.84 1,074,805 +0.56(+1.73%)
May 09, 2012 32.43 33.00 32.01 32.28 1,219,878 -0.59(-1.79%)
May 08, 2012 32.38 32.88 31.27 32.87 1,465,880 +0.24(+0.74%)
May 07, 2012 32.08 32.68 31.91 32.63 605,257 +0.45(+1.40%)
May 04, 2012 32.39 32.60 31.60 32.18 943,580 -0.42(-1.29%)
May 03, 2012 32.45 32.94 32.34 32.60 694,111 -0.17(-0.52%)
May 02, 2012 32.64 33.50 32.63 32.77 1,160,871 -0.27(-0.82%)
May 01, 2012 32.40 33.35 32.33 33.04 1,113,953 +0.67(+2.07%)
Apr 30, 2012 32.51 32.70 32.08 32.37 1,006,527 -0.16(-0.49%)
Apr 27, 2012 32.83 33.20 32.18 32.53 1,850,551 -0.04(-0.12%)
Apr 26, 2012 33.00 33.54 31.75 32.57 2,433,231 +0.85(+2.68%)
Apr 25, 2012 31.27 31.74 31.24 31.72 838,608 +0.73(+2.36%)
Apr 24, 2012 31.18 31.92 30.93 30.99 1,109,368 -0.15(-0.48%)
Apr 23, 2012 30.63 31.22 30.50 31.14 810,936 +0.09(+0.29%)
Apr 20, 2012 31.00 31.35 30.87 31.05 959,173 +0.19(+0.62%)
Apr 19, 2012 31.29 31.49 30.62 30.86 701,710 -0.39(-1.25%)
Apr 18, 2012 30.94 31.59 30.89 31.25 762,673 +0.33(+1.07%)
Apr 17, 2012 31.25 31.28 30.80 30.92 880,946 -0.03(-0.10%)
Apr 16, 2012 31.56 31.72 30.76 30.95 974,454 -0.42(-1.34%)
Apr 13, 2012 31.25 31.70 31.10 31.37 1,152,224 +0.08(+0.26%)
Apr 12, 2012 30.80 32.15 30.59 31.29 1,882,405 +0.49(+1.59%)
Apr 11, 2012 30.17 30.88 29.77 30.80 2,290,957 +1.00(+3.36%)
Apr 10, 2012 30.20 30.40 29.58 29.80 2,427,835 -0.55(-1.81%)
Apr 09, 2012 30.19 30.51 29.97 30.35 1,524,186 -0.31(-1.01%)
Apr 05, 2012 30.03 30.86 30.02 30.66 2,075,886 +0.45(+1.49%)
Apr 04, 2012 30.09 30.39 29.84 30.21 1,327,775 -0.09(-0.30%)
Apr 03, 2012 30.49 30.57 30.04 30.30 1,610,422 -0.33(-1.08%)
Apr 02, 2012 30.02 30.89 30.00 30.63 2,285,846 +0.55(+1.83%)
Mar 30, 2012 29.79 30.11 29.36 30.08 12,432,002 +0.02(+0.07%)
Mar 29, 2012 29.45 30.49 29.27 30.06 2,631,067 +0.12(+0.40%)
Mar 28, 2012 30.27 30.47 29.69 29.94 1,122,135 -0.44(-1.45%)
Mar 27, 2012 30.45 30.84 30.21 30.38 674,972 -0.22(-0.72%)
Mar 26, 2012 30.92 31.00 30.49 30.60 727,432 -0.14(-0.46%)
Mar 23, 2012 31.10 31.14 30.39 30.74 749,182 -0.35(-1.13%)
Mar 22, 2012 30.79 31.21 30.75 31.09 558,482 +0.04(+0.14%)
Mar 21, 2012 31.14 31.26 30.22 31.05 1,364,375 -0.12(-0.40%)
Mar 20, 2012 31.20 31.33 30.82 31.17 1,094,128 -0.31(-0.98%)
Mar 19, 2012 30.95 31.50 30.69 31.48 1,081,291 -0.43(-1.35%)
Mar 16, 2012 32.04 32.30 31.70 31.91 946,290 -0.13(-0.41%)
Mar 15, 2012 32.12 32.19 31.88 32.04 551,133 -0.01(-0.03%)
Mar 14, 2012 32.41 32.44 31.50 32.05 856,524 -0.11(-0.34%)
Mar 13, 2012 31.67 32.18 31.25 32.16 1,074,472 +0.91(+2.91%)
Mar 12, 2012 30.66 31.92 30.66 31.25 1,659,291 +0.74(+2.43%)
Mar 09, 2012 30.56 31.24 30.39 30.51 1,477,376 +0.32(+1.06%)
Mar 08, 2012 29.20 30.36 29.12 30.19 1,416,711 +1.02(+3.50%)
Mar 07, 2012 29.00 29.20 28.73 29.17 710,792 +0.74(+2.60%)
Mar 06, 2012 29.01 29.03 28.16 28.43 653,277 -0.68(-2.34%)
Mar 05, 2012 29.13 29.48 29.08 29.11 594,000 +0.09(+0.31%)
Mar 02, 2012 29.16 29.47 28.98 29.02 280,870 -0.16(-0.55%)
Mar 01, 2012 29.16 29.50 28.67 29.18 818,692 +0.14(+0.48%)
Feb 29, 2012 29.54 29.82 28.96 29.04 770,288 -0.50(-1.69%)
Feb 28, 2012 29.24 29.57 29.00 29.54 672,382 +0.28(+0.96%)
Feb 27, 2012 29.29 29.67 28.66 29.26 1,105,267 +0.04(+0.14%)
Feb 24, 2012 29.42 29.42 29.00 29.22 875,620 -0.24(-0.81%)
Feb 23, 2012 29.52 29.61 28.98 29.46 1,026,477 +0.06(+0.20%)
Feb 22, 2012 29.58 29.75 29.24 29.40 801,599 -0.24(-0.81%)
Feb 21, 2012 29.90 29.94 29.30 29.64 734,128 -0.07(-0.24%)
Feb 17, 2012 29.28 30.10 29.27 29.71 816,545 +0.57(+1.96%)
Feb 16, 2012 28.65 29.30 28.43 29.14 982,254 +0.48(+1.67%)
Feb 15, 2012 28.70 28.93 28.17 28.66 1,219,665 +0.09(+0.32%)
Feb 14, 2012 28.22 28.64 27.72 28.57 828,039 +0.28(+0.99%)
Feb 13, 2012 28.12 28.43 27.90 28.29 735,349 +0.26(+0.93%)
Feb 10, 2012 28.19 28.38 27.69 28.03 1,029,648 -0.39(-1.37%)
Feb 09, 2012 28.50 28.70 27.36 28.42 2,497,113 -0.59(-2.03%)
Feb 08, 2012 29.22 29.23 28.43 29.01 1,393,351 +0.21(+0.73%)
Feb 07, 2012 28.89 29.09 28.60 28.80 910,176 +0.04(+0.14%)
Feb 06, 2012 28.88 28.95 28.59 28.76 695,319 +0.00(+0.00%)
Feb 03, 2012 27.94 28.77 27.94 28.76 580,228 +0.89(+3.19%)
Feb 02, 2012 27.87 27.99 27.41 27.87 576,968 -0.12(-0.43%)
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.