Skip to main content

Bloomin' Brands Inc (NQ: BLMN )

16.69 -0.52 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 20.17 20.37 19.92 20.26 1,287,837 +0.04(+0.19%)
Mar 30, 2015 19.89 20.42 19.84 20.22 1,606,951 +0.39(+1.95%)
Mar 27, 2015 19.86 20.18 19.68 19.83 2,105,839 -0.03(-0.17%)
Mar 26, 2015 20.10 20.10 19.51 19.87 2,634,300 -0.35(-1.73%)
Mar 25, 2015 20.81 21.00 20.21 20.21 1,797,779 -0.51(-2.45%)
Mar 24, 2015 21.04 21.07 20.68 20.72 1,183,886 -0.30(-1.43%)
Mar 23, 2015 20.74 21.11 20.61 21.02 1,453,375 +0.21(+1.00%)
Mar 20, 2015 20.77 21.09 20.66 20.81 2,778,443 +0.20(+0.97%)
Mar 19, 2015 20.47 20.76 20.41 20.61 1,642,517 +0.14(+0.69%)
Mar 18, 2015 20.68 20.71 20.21 20.47 1,763,824 -0.22(-1.05%)
Mar 17, 2015 20.71 20.76 20.38 20.69 2,148,868 -0.05(-0.24%)
Mar 16, 2015 20.63 20.79 20.46 20.74 1,977,997 +0.29(+1.43%)
Mar 13, 2015 20.81 21.00 20.40 20.45 3,348,309 -0.31(-1.50%)
Mar 12, 2015 20.46 20.80 20.34 20.76 2,770,764 +0.40(+1.94%)
Mar 11, 2015 20.84 21.11 20.27 20.36 2,706,457 -0.48(-2.30%)
Mar 10, 2015 20.81 21.15 20.70 20.84 2,893,933 -0.30(-1.44%)
Mar 09, 2015 20.87 21.31 20.81 21.15 3,370,513 +0.50(+2.42%)
Mar 06, 2015 21.26 21.39 20.65 20.65 4,081,991 -0.74(-3.46%)
Mar 05, 2015 21.27 21.59 21.14 21.39 2,571,492 +0.12(+0.55%)
Mar 04, 2015 21.41 21.46 20.96 21.27 2,388,489 -0.16(-0.74%)
Mar 03, 2015 21.35 21.62 20.95 21.43 3,113,339 -0.35(-1.61%)
Mar 02, 2015 21.39 21.86 21.38 21.78 6,282,704 +0.33(+1.55%)
Feb 27, 2015 21.38 21.86 21.27 21.45 10,608,557 +0.33(+1.58%)
Feb 26, 2015 21.11 21.39 21.03 21.11 1,202,782 -0.10(-0.47%)
Feb 25, 2015 21.42 21.42 21.14 21.21 1,599,140 -0.17(-0.82%)
Feb 24, 2015 20.96 21.61 20.96 21.39 2,098,411 +0.50(+2.39%)
Feb 23, 2015 21.18 21.44 20.83 20.89 1,230,651 -0.26(-1.22%)
Feb 20, 2015 21.31 21.62 21.09 21.15 2,145,743 -0.07(-0.31%)
Feb 19, 2015 20.75 21.56 20.41 21.21 4,180,449 +0.02(+0.12%)
Feb 18, 2015 20.54 21.27 20.27 21.19 4,051,825 +0.68(+3.33%)
Feb 17, 2015 20.37 20.64 20.17 20.51 1,830,821 +0.15(+0.74%)
Feb 13, 2015 20.56 20.36 20.36 20.36 1,487,318 -0.13(-0.65%)
Feb 12, 2015 20.75 20.82 20.46 20.49 1,850,328 -0.24(-1.16%)
Feb 11, 2015 20.35 20.90 20.32 20.73 1,895,648 +0.37(+1.80%)
Feb 10, 2015 20.30 20.54 20.25 20.36 1,900,158 +0.17(+0.82%)
Feb 09, 2015 20.45 20.56 20.14 20.20 1,154,392 -0.37(-1.78%)
Feb 06, 2015 20.41 20.75 20.33 20.56 1,585,583 +0.16(+0.78%)
Feb 05, 2015 20.81 20.96 20.38 20.41 1,749,979 -0.32(-1.57%)
Feb 04, 2015 20.28 20.81 20.21 20.73 1,761,366 +0.27(+1.34%)
Feb 03, 2015 20.48 20.91 20.33 20.46 2,276,959 +0.07(+0.33%)
Feb 02, 2015 20.52 20.63 19.72 20.39 2,313,058 -0.19(-0.91%)
Jan 30, 2015 21.08 21.12 20.41 20.58 2,322,914 -0.61(-2.89%)
Jan 29, 2015 20.81 21.27 20.64 21.19 2,103,491 +0.51(+2.48%)
Jan 28, 2015 21.22 21.35 20.66 20.68 1,281,346 -0.40(-1.88%)
Jan 27, 2015 21.05 21.36 20.83 21.07 1,678,735 -0.00(-0.02%)
Jan 26, 2015 20.81 21.22 20.76 21.08 1,715,859 +0.32(+1.54%)
Jan 23, 2015 20.86 21.11 20.66 20.76 1,592,140 -0.07(-0.32%)
Jan 22, 2015 20.45 21.04 20.39 20.82 2,703,071 +0.49(+2.42%)
Jan 21, 2015 20.90 21.07 20.19 20.33 3,410,966 -0.56(-2.67%)
Jan 20, 2015 21.20 21.28 20.60 20.89 2,056,423 -0.22(-1.03%)
Jan 16, 2015 20.80 21.17 20.67 21.11 1,776,616 +0.27(+1.28%)
Jan 15, 2015 21.31 21.52 20.74 20.84 2,389,789 -0.46(-2.15%)
Jan 14, 2015 21.00 21.36 20.72 21.30 2,132,157 +0.07(+0.35%)
Jan 13, 2015 21.06 21.55 20.87 21.22 2,518,891 +0.36(+1.72%)
Jan 12, 2015 20.85 21.07 20.77 20.86 2,234,695 -0.01(-0.04%)
Jan 09, 2015 20.73 21.09 20.44 20.87 2,382,075 +0.14(+0.68%)
Jan 08, 2015 20.86 21.01 20.54 20.73 3,349,935 -0.07(-0.32%)
Jan 07, 2015 19.89 20.86 19.85 20.80 2,794,789 +1.06(+5.36%)
Jan 06, 2015 19.60 19.96 19.07 19.74 2,898,840 +0.22(+1.11%)
Jan 05, 2015 19.79 20.19 19.39 19.52 2,467,245 -0.39(-1.96%)
Jan 02, 2015 20.65 20.80 19.61 19.92 2,709,861 -0.70(-3.39%)
Dec 31, 2014 20.34 20.61 20.61 20.61 2,815,131 +0.39(+1.93%)
Dec 30, 2014 20.15 20.31 19.98 20.22 1,481,211 +0.07(+0.33%)
Dec 29, 2014 19.84 20.28 19.74 20.16 1,569,710 +0.38(+1.94%)
Dec 26, 2014 19.81 19.91 19.70 19.77 607,248 -0.03(-0.17%)
Dec 24, 2014 19.72 19.81 19.81 19.81 773,746 +0.15(+0.76%)
Dec 23, 2014 19.83 19.97 19.62 19.66 2,098,010 -0.17(-0.88%)
Dec 22, 2014 19.51 19.91 19.45 19.83 1,655,515 +0.27(+1.36%)
Dec 19, 2014 19.71 19.97 19.36 19.57 2,638,015 -0.12(-0.63%)
Dec 18, 2014 20.02 20.02 19.31 19.69 2,850,363 +0.00(+0.00%)
Dec 17, 2014 19.32 19.72 19.13 19.69 3,478,588 +0.82(+4.37%)
Dec 16, 2014 18.94 19.32 18.55 18.87 3,504,937 -0.12(-0.61%)
Dec 15, 2014 18.96 19.09 18.64 18.98 2,834,839 +0.16(+0.84%)
Dec 12, 2014 18.99 19.18 18.78 18.82 2,102,005 -0.30(-1.57%)
Dec 11, 2014 19.01 19.52 19.01 19.12 2,250,206 +0.15(+0.79%)
Dec 10, 2014 19.37 19.68 18.97 18.97 2,804,224 -0.44(-2.27%)
Dec 09, 2014 19.56 19.57 18.82 19.42 5,040,479 +0.54(+2.87%)
Dec 08, 2014 19.00 19.20 18.75 18.87 1,409,316 -0.20(-1.07%)
Dec 05, 2014 19.23 19.54 18.98 19.08 3,447,737 -0.09(-0.46%)
Dec 04, 2014 18.92 19.21 18.81 19.17 2,360,141 +0.18(+0.97%)
Dec 03, 2014 18.79 19.08 18.75 18.98 1,690,111 +0.05(+0.26%)
Dec 02, 2014 18.47 19.00 18.32 18.93 3,101,259 +0.54(+2.94%)
Dec 01, 2014 18.96 19.05 18.32 18.39 2,942,660 -0.57(-2.99%)
Nov 28, 2014 18.38 19.06 18.38 18.96 2,082,517 +0.70(+3.83%)
Nov 26, 2014 18.36 18.26 18.26 18.26 2,034,778 -0.15(-0.81%)
Nov 25, 2014 18.70 18.87 18.32 18.41 2,201,647 -0.29(-1.56%)
Nov 24, 2014 18.48 18.72 18.28 18.70 1,721,136 +0.22(+1.22%)
Nov 21, 2014 18.37 18.56 18.13 18.47 2,074,924 +0.32(+1.79%)
Nov 20, 2014 18.08 18.70 17.95 18.15 3,089,794 -0.02(-0.09%)
Nov 19, 2014 18.16 18.35 17.98 18.17 1,458,166 +0.04(+0.23%)
Nov 18, 2014 18.31 18.47 18.00 18.13 2,219,378 -0.14(-0.77%)
Nov 17, 2014 18.33 18.69 18.06 18.27 4,436,186 -0.05(-0.27%)
Nov 14, 2014 18.16 18.42 18.08 18.32 2,638,285 +0.08(+0.46%)
Nov 13, 2014 17.93 18.23 17.78 18.23 3,048,749 +0.33(+1.86%)
Nov 12, 2014 17.50 17.99 17.50 17.90 4,472,732 +0.32(+1.85%)
Nov 11, 2014 17.06 17.76 17.06 17.58 12,234,469 -0.20(-1.12%)
Nov 10, 2014 18.10 18.19 17.75 17.78 2,854,103 -0.28(-1.57%)
Nov 07, 2014 18.21 18.21 17.79 18.06 2,352,348 -0.15(-0.82%)
Nov 06, 2014 18.23 18.50 18.13 18.21 3,329,988 +0.01(+0.05%)
Nov 05, 2014 17.36 18.40 17.34 18.20 7,976,550 +1.19(+7.00%)
Nov 04, 2014 17.07 17.48 16.68 17.01 6,311,991 +1.50(+9.66%)
Nov 03, 2014 15.76 15.80 15.40 15.51 3,380,756 -0.23(-1.48%)
Oct 31, 2014 15.94 16.02 15.74 15.74 2,275,402 +0.02(+0.11%)
Oct 30, 2014 15.64 15.89 15.58 15.73 1,558,188 +0.05(+0.32%)
Oct 29, 2014 15.99 16.01 15.58 15.68 1,561,895 -0.31(-1.93%)
Oct 28, 2014 15.57 15.99 15.49 15.99 1,559,241 +0.51(+3.28%)
Oct 27, 2014 15.32 15.60 15.38 15.48 1,122,691 +0.10(+0.65%)
Oct 24, 2014 15.12 15.46 14.96 15.38 1,697,681 +0.32(+2.16%)
Oct 23, 2014 15.37 15.60 15.00 15.05 2,133,335 -0.33(-2.16%)
Oct 22, 2014 15.19 15.60 15.19 15.39 1,581,777 +0.22(+1.43%)
Oct 21, 2014 15.56 15.56 15.15 15.17 2,384,975 -0.35(-2.25%)
Oct 20, 2014 15.29 15.34 15.09 15.52 2,105,188 +0.23(+1.52%)
Oct 17, 2014 15.40 15.47 15.19 15.29 1,575,286 +0.10(+0.69%)
Oct 16, 2014 14.76 15.30 14.53 15.18 2,059,369 +0.16(+1.08%)
Oct 15, 2014 14.94 15.14 14.62 15.02 2,613,927 -0.12(-0.82%)
Oct 14, 2014 15.12 15.49 14.83 15.14 2,631,590 +0.22(+1.48%)
Oct 13, 2014 15.35 15.42 14.87 14.92 1,967,847 -0.39(-2.53%)
Oct 10, 2014 15.30 15.58 15.16 15.31 1,858,277 +0.04(+0.27%)
Oct 09, 2014 15.39 15.54 15.27 15.27 1,290,063 -0.16(-1.03%)
Oct 08, 2014 14.85 15.45 14.82 15.43 1,305,333 +0.55(+3.66%)
Oct 07, 2014 15.01 15.12 14.84 14.88 1,152,329 -0.23(-1.52%)
Oct 06, 2014 15.50 15.64 15.11 15.11 844,915 -0.35(-2.26%)
Oct 03, 2014 15.34 15.66 15.22 15.46 934,861 +0.27(+1.75%)
Oct 02, 2014 15.07 15.32 14.98 15.19 956,902 +0.11(+0.72%)
Oct 01, 2014 15.28 15.68 15.02 15.09 1,533,586 -0.18(-1.20%)
Sep 30, 2014 15.67 15.67 15.25 15.27 1,570,838 -0.37(-2.34%)
Sep 29, 2014 15.54 15.73 15.40 15.64 2,483,411 -0.08(-0.53%)
Sep 26, 2014 15.49 15.85 15.40 15.72 1,735,754 +0.23(+1.51%)
Sep 25, 2014 15.26 15.74 15.14 15.49 2,982,580 +0.36(+2.37%)
Sep 24, 2014 14.89 15.43 14.74 15.13 1,172,562 +0.29(+1.96%)
Sep 23, 2014 14.78 15.38 14.72 14.84 1,481,107 +0.04(+0.28%)
Sep 22, 2014 14.93 14.95 14.64 14.79 1,193,130 -0.20(-1.33%)
Sep 19, 2014 14.81 15.24 14.63 14.99 3,082,770 +0.29(+1.98%)
Sep 18, 2014 14.40 14.80 14.40 14.70 1,444,058 +0.32(+2.20%)
Sep 17, 2014 14.14 14.55 14.00 14.39 996,032 +0.29(+2.07%)
Sep 16, 2014 14.05 14.20 13.95 14.10 834,475 -0.03(-0.18%)
Sep 15, 2014 14.26 14.46 14.07 14.12 499,953 -0.13(-0.93%)
Sep 12, 2014 14.31 14.48 14.15 14.25 825,605 -0.02(-0.12%)
Sep 11, 2014 14.08 14.40 13.97 14.27 999,305 +0.12(+0.88%)
Sep 10, 2014 14.04 14.22 14.04 14.15 1,127,423 +0.09(+0.65%)
Sep 09, 2014 14.10 14.18 13.90 14.05 970,175 -0.07(-0.47%)
Sep 08, 2014 14.05 14.20 13.95 14.12 738,995 +0.07(+0.47%)
Sep 05, 2014 14.01 14.10 13.84 14.05 671,265 +0.01(+0.06%)
Sep 04, 2014 13.82 14.25 13.77 14.05 1,244,752 +0.25(+1.81%)
Sep 03, 2014 13.95 13.95 13.52 13.80 1,392,759 -0.08(-0.60%)
Sep 02, 2014 13.90 14.05 13.73 13.88 804,735 +0.03(+0.18%)
Aug 29, 2014 13.91 13.85 13.85 13.85 788,640 +0.00(+0.00%)
Aug 28, 2014 13.57 13.91 13.53 13.85 1,128,770 +0.22(+1.65%)
Aug 27, 2014 13.56 13.65 13.44 13.63 888,815 -0.01(-0.06%)
Aug 26, 2014 13.51 13.65 13.42 13.64 1,463,613 +0.16(+1.17%)
Aug 25, 2014 13.55 13.56 13.30 13.48 1,319,870 +0.06(+0.43%)
Aug 22, 2014 13.50 13.57 13.34 13.42 915,453 -0.10(-0.74%)
Aug 21, 2014 13.56 13.65 13.41 13.52 1,096,276 -0.01(-0.06%)
Aug 20, 2014 13.53 13.57 13.40 13.53 638,530 -0.03(-0.25%)
Aug 19, 2014 13.64 13.66 13.41 13.56 926,981 -0.05(-0.37%)
Aug 18, 2014 13.64 13.82 13.52 13.61 1,143,708 +0.08(+0.55%)
Aug 15, 2014 13.65 13.65 13.28 13.54 2,335,544 -0.02(-0.12%)
Aug 14, 2014 13.90 13.90 13.36 13.55 3,524,185 -0.35(-2.52%)
Aug 13, 2014 13.56 13.93 13.51 13.90 2,375,284 +0.37(+2.71%)
Aug 12, 2014 13.38 13.57 13.31 13.54 2,632,244 +0.14(+1.06%)
Aug 11, 2014 13.64 13.68 13.34 13.40 2,575,257 -0.21(-1.53%)
Aug 08, 2014 13.39 13.62 13.32 13.60 2,779,651 +0.22(+1.62%)
Aug 07, 2014 13.33 13.56 13.24 13.39 4,776,245 +0.08(+0.63%)
Aug 06, 2014 12.54 13.40 12.53 13.30 6,496,288 +0.77(+6.11%)
Aug 05, 2014 14.36 14.57 12.50 12.54 19,511,556 -3.95(-23.98%)
Aug 04, 2014 16.18 16.51 16.04 16.49 1,865,664 +0.32(+1.96%)
Aug 01, 2014 16.27 16.51 15.97 16.18 1,974,167 -0.13(-0.82%)
Jul 31, 2014 16.28 16.43 16.17 16.31 1,122,470 -0.08(-0.51%)
Jul 30, 2014 16.85 17.10 16.37 16.39 1,851,568 -0.27(-1.60%)
Jul 29, 2014 16.57 16.73 16.39 16.66 2,028,058 +0.12(+0.70%)
Jul 28, 2014 16.82 16.94 16.36 16.54 5,051,288 -0.27(-1.58%)
Jul 25, 2014 16.70 16.83 16.50 16.81 792,385 -0.01(-0.05%)
Jul 24, 2014 16.75 16.98 16.71 16.82 1,143,319 +0.11(+0.65%)
Jul 23, 2014 17.17 17.18 16.61 16.71 1,462,088 -0.42(-2.45%)
Jul 22, 2014 17.03 17.28 17.03 17.13 846,714 +0.18(+1.06%)
Jul 21, 2014 17.16 17.36 16.93 16.95 431,584 -0.34(-1.97%)
Jul 18, 2014 17.06 17.45 17.06 17.29 757,691 +0.25(+1.47%)
Jul 17, 2014 17.33 17.51 17.02 17.04 1,249,474 -0.37(-2.10%)
Jul 16, 2014 17.50 17.58 17.23 17.41 1,792,786 +0.02(+0.14%)
Jul 15, 2014 17.68 17.82 17.38 17.38 1,256,109 -0.27(-1.51%)
Jul 14, 2014 17.78 17.83 17.55 17.65 962,949 -0.01(-0.05%)
Jul 11, 2014 17.80 17.99 17.53 17.66 773,000 -0.19(-1.07%)
Jul 10, 2014 17.55 18.05 17.38 17.85 1,384,152 +0.04(+0.23%)
Jul 09, 2014 17.99 18.22 17.78 17.81 1,635,428 -0.15(-0.83%)
Jul 08, 2014 18.27 18.37 17.94 17.96 1,321,687 -0.37(-2.00%)
Jul 07, 2014 18.60 18.70 18.27 18.32 840,631 -0.36(-1.92%)
Jul 03, 2014 18.46 18.68 18.68 18.68 490,768 +0.31(+1.68%)
Jul 02, 2014 18.55 18.72 18.31 18.37 799,863 -0.18(-0.99%)
Jul 01, 2014 18.70 18.99 18.45 18.56 1,295,297 -0.12(-0.62%)
Jun 30, 2014 18.84 18.87 18.57 18.67 994,683 -0.15(-0.80%)
Jun 27, 2014 18.73 19.13 18.61 18.82 4,636,036 -0.02(-0.13%)
Jun 26, 2014 19.15 19.26 18.79 18.85 1,160,677 -0.14(-0.75%)
Jun 25, 2014 18.81 19.02 18.71 18.99 675,268 +0.15(+0.77%)
Jun 24, 2014 18.92 19.13 18.67 18.85 1,132,435 -0.12(-0.64%)
Jun 23, 2014 18.67 19.02 18.52 18.97 1,129,733 +0.25(+1.33%)
Jun 20, 2014 18.75 18.85 18.52 18.72 1,832,776 +0.03(+0.18%)
Jun 19, 2014 18.52 18.72 18.34 18.68 1,091,529 +0.18(+0.99%)
Jun 18, 2014 18.43 18.68 18.29 18.50 910,225 +0.03(+0.16%)
Jun 17, 2014 18.32 18.65 18.17 18.47 927,716 +0.11(+0.61%)
Jun 16, 2014 18.05 18.36 17.94 18.36 1,879,905 +0.23(+1.29%)
Jun 13, 2014 18.41 18.50 18.09 18.13 1,306,124 -0.22(-1.23%)
Jun 12, 2014 18.60 18.64 18.24 18.35 1,360,718 -0.38(-2.04%)
Jun 11, 2014 18.61 18.79 18.44 18.73 1,577,566 +0.02(+0.09%)
Jun 10, 2014 18.69 18.77 18.27 18.72 3,332,914 +0.13(+0.72%)
Jun 06, 2014 18.45 18.69 18.40 18.58 1,640,207 +0.52(+2.86%)
Jun 05, 2014 17.92 18.29 17.82 18.07 1,145,397 +0.21(+1.17%)
Jun 04, 2014 17.43 17.96 17.35 17.86 1,000,307 +0.37(+2.14%)
Jun 03, 2014 17.65 17.78 17.39 17.48 859,132 -0.24(-1.36%)
Jun 02, 2014 17.43 17.81 17.36 17.73 1,240,445 +0.37(+2.16%)
May 30, 2014 17.29 17.45 17.15 17.35 1,437,249 +0.12(+0.68%)
May 29, 2014 17.48 17.51 16.90 17.23 2,643,397 -0.26(-1.48%)
May 28, 2014 17.67 17.80 17.45 17.49 2,299,233 -0.22(-1.22%)
May 27, 2014 17.71 17.80 17.50 17.71 1,633,638 +0.05(+0.28%)
May 23, 2014 17.53 17.66 17.66 17.66 1,042,191 +0.17(+1.00%)
May 22, 2014 17.57 17.68 17.19 17.48 1,227,749 -0.12(-0.66%)
May 21, 2014 17.53 17.83 17.33 17.60 1,065,309 +0.11(+0.62%)
May 20, 2014 17.89 17.96 17.13 17.49 1,585,401 -0.32(-1.80%)
May 19, 2014 17.80 18.08 17.60 17.81 711,496 -0.15(-0.81%)
May 16, 2014 17.21 17.99 17.04 17.96 1,880,067 +0.83(+4.86%)
May 15, 2014 17.38 17.63 16.78 17.13 1,721,626 -0.41(-2.33%)
May 14, 2014 17.71 17.88 17.38 17.53 961,227 -0.26(-1.45%)
May 13, 2014 18.02 18.07 17.68 17.79 924,721 -0.18(-1.02%)
May 12, 2014 17.46 18.09 17.34 17.98 1,700,265 +0.58(+3.35%)
May 09, 2014 17.38 18.16 17.19 17.39 2,465,817 -0.44(-2.47%)
May 08, 2014 18.42 18.60 17.39 17.83 2,537,837 -0.72(-3.86%)
May 07, 2014 18.47 18.68 18.22 18.55 1,001,373 +0.12(+0.68%)
May 06, 2014 18.37 18.65 18.30 18.42 648,794 +0.01(+0.05%)
May 05, 2014 18.38 18.77 18.37 18.42 829,530 -0.14(-0.76%)
May 02, 2014 18.42 18.65 18.32 18.56 1,139,044 +0.26(+1.41%)
May 01, 2014 17.80 18.33 17.64 18.30 1,238,862 +0.55(+3.10%)
Apr 30, 2014 17.48 17.84 17.28 17.75 1,166,512 +0.26(+1.48%)
Apr 29, 2014 17.52 17.90 17.32 17.49 1,450,365 -0.05(-0.29%)
Apr 28, 2014 18.02 18.22 17.11 17.54 1,958,967 -0.37(-2.05%)
Apr 25, 2014 18.10 18.14 17.82 17.91 843,514 -0.22(-1.24%)
Apr 24, 2014 18.24 18.32 17.80 18.13 1,104,246 -0.07(-0.41%)
Apr 23, 2014 18.73 18.76 18.18 18.21 861,225 -0.59(-3.14%)
Apr 22, 2014 18.83 19.00 18.64 18.80 640,716 +0.07(+0.40%)
Apr 21, 2014 18.76 19.11 18.43 18.72 624,263 -0.07(-0.35%)
Apr 17, 2014 19.02 18.79 18.79 18.79 654,477 -0.27(-1.44%)
Apr 16, 2014 19.23 19.38 18.69 19.07 903,909 +0.02(+0.09%)
Apr 15, 2014 19.30 19.37 18.67 19.05 759,806 -0.17(-0.91%)
Apr 14, 2014 19.82 19.98 19.07 19.22 1,074,102 +0.53(+2.85%)
Apr 11, 2014 18.77 18.98 18.56 18.69 729,921 -0.31(-1.62%)
Apr 10, 2014 19.61 19.75 18.76 19.00 1,087,734 -0.62(-3.14%)
Apr 09, 2014 18.97 19.65 18.97 19.62 991,267 +0.62(+3.29%)
Apr 08, 2014 18.83 19.38 18.55 18.99 1,769,261 +0.22(+1.15%)
Apr 07, 2014 19.48 19.57 18.38 18.77 1,982,987 -0.77(-3.92%)
Apr 04, 2014 20.18 20.27 19.42 19.54 883,987 -0.47(-2.33%)
Apr 03, 2014 20.22 20.26 19.97 20.01 674,736 -0.27(-1.35%)
Apr 02, 2014 20.63 20.78 20.23 20.28 837,098 -0.33(-1.62%)
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.