Yum Brands (NY: YUM )

130.94 -1.41 (-1.07%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 43.88 43.99 43.33 43.40 5,202,653 -0.41(-0.94%)
Sep 29, 2014 43.32 43.97 43.14 43.81 3,449,737 +0.19(+0.44%)
Sep 26, 2014 43.17 43.76 43.07 43.61 2,350,505 +0.48(+1.12%)
Sep 25, 2014 43.73 43.84 43.05 43.13 3,822,833 -0.54(-1.23%)
Sep 24, 2014 43.30 43.78 43.13 43.67 2,867,880 +0.41(+0.95%)
Sep 23, 2014 43.61 43.71 43.22 43.26 2,466,466 -0.36(-0.83%)
Sep 22, 2014 43.81 43.82 43.39 43.62 2,417,780 -0.38(-0.86%)
Sep 19, 2014 43.98 44.22 43.80 44.00 5,143,518 +0.21(+0.47%)
Sep 18, 2014 43.87 43.90 43.58 43.79 2,192,535 +0.13(+0.30%)
Sep 17, 2014 43.53 43.93 43.32 43.66 3,931,250 +0.26(+0.60%)
Sep 16, 2014 43.38 43.59 43.12 43.40 3,212,281 +0.15(+0.35%)
Sep 15, 2014 43.04 43.39 43.04 43.25 2,955,549 +0.10(+0.22%)
Sep 12, 2014 43.60 43.67 42.97 43.15 4,200,905 -0.61(-1.39%)
Sep 11, 2014 43.78 44.22 43.56 43.76 3,743,581 +0.00(+0.00%)
Sep 10, 2014 43.40 43.84 43.34 43.76 3,435,348 +0.31(+0.72%)
Sep 09, 2014 43.69 43.70 43.35 43.45 4,334,707 -0.16(-0.37%)
Sep 08, 2014 43.58 43.69 43.36 43.61 2,900,293 -0.01(-0.03%)
Sep 05, 2014 43.18 43.63 43.00 43.62 5,161,184 +0.41(+0.95%)
Sep 04, 2014 42.14 43.31 42.02 43.21 12,781,640 +0.12(+0.28%)
Sep 03, 2014 43.17 43.47 42.94 43.09 4,344,354 +0.04(+0.08%)
Sep 02, 2014 43.41 43.62 42.64 43.06 7,148,760 -0.61(-1.39%)
Aug 29, 2014 43.71 43.67 43.67 43.67 3,575,307 +0.07(+0.17%)
Aug 28, 2014 43.41 43.75 43.24 43.59 3,634,758 -0.01(-0.01%)
Aug 27, 2014 44.05 44.10 43.44 43.60 3,290,195 -0.42(-0.95%)
Aug 26, 2014 44.05 44.13 43.71 44.02 5,720,070 +0.14(+0.33%)
Aug 25, 2014 43.86 44.08 43.74 43.87 3,694,607 +0.22(+0.50%)
Aug 22, 2014 43.62 43.73 43.41 43.65 4,344,964 +0.08(+0.18%)
Aug 21, 2014 44.14 44.14 43.44 43.58 6,352,540 -0.40(-0.92%)
Aug 20, 2014 43.70 44.29 43.70 43.98 7,532,257 +0.28(+0.63%)
Aug 19, 2014 43.70 43.84 43.30 43.70 7,570,175 +0.21(+0.49%)
Aug 18, 2014 43.34 43.82 43.18 43.49 5,565,261 +0.40(+0.92%)
Aug 15, 2014 43.10 43.31 42.99 43.09 6,142,665 +0.26(+0.61%)
Aug 14, 2014 43.01 43.01 42.45 42.84 5,413,332 +0.34(+0.81%)
Aug 13, 2014 42.44 42.50 42.25 42.49 3,228,284 +0.27(+0.64%)
Aug 12, 2014 42.30 42.37 42.16 42.22 3,257,576 -0.01(-0.01%)
Aug 11, 2014 42.24 42.40 42.14 42.23 4,044,691 +0.04(+0.10%)
Aug 08, 2014 42.13 42.38 41.83 42.18 3,868,674 +0.15(+0.36%)
Aug 07, 2014 42.47 42.55 41.94 42.03 5,737,787 -0.17(-0.40%)
Aug 06, 2014 42.26 42.53 41.96 42.20 5,071,290 +0.25(+0.59%)
Aug 05, 2014 42.54 42.54 41.94 41.95 10,167,127 -0.36(-0.84%)
Aug 04, 2014 42.53 42.84 42.30 42.31 7,719,177 -0.17(-0.40%)
Aug 01, 2014 41.88 42.56 41.87 42.48 11,754,524 +0.64(+1.53%)
Jul 31, 2014 41.41 41.89 41.05 41.84 29,386,912 -2.17(-4.93%)
Jul 30, 2014 44.57 44.65 43.89 44.01 8,735,268 -0.49(-1.10%)
Jul 29, 2014 44.90 45.26 44.50 44.50 6,165,936 -0.21(-0.47%)
Jul 28, 2014 44.73 44.85 44.49 44.71 5,621,280 +0.07(+0.16%)
Jul 25, 2014 44.55 44.85 44.55 44.64 5,287,177 +0.12(+0.27%)
Jul 24, 2014 45.22 45.22 44.45 44.52 9,836,539 -0.52(-1.16%)
Jul 23, 2014 45.48 45.54 45.04 45.04 9,547,933 -0.08(-0.17%)
Jul 22, 2014 44.98 45.31 44.79 45.12 7,409,821 +0.43(+0.96%)
Jul 21, 2014 46.08 46.08 44.67 44.69 13,996,761 -1.98(-4.25%)
Jul 18, 2014 46.50 47.31 46.45 46.68 8,328,714 +0.25(+0.53%)
Jul 17, 2014 48.58 48.83 46.21 46.43 21,291,716 -3.44(-6.89%)
Jul 16, 2014 50.23 50.31 49.77 49.86 5,638,174 -0.28(-0.57%)
Jul 15, 2014 50.23 50.39 49.86 50.15 4,442,485 -0.07(-0.13%)
Jul 14, 2014 49.95 50.30 49.79 50.21 3,269,167 +0.57(+1.14%)
Jul 11, 2014 49.71 49.89 49.39 49.65 2,128,731 -0.07(-0.15%)
Jul 10, 2014 49.71 49.87 49.42 49.72 2,799,121 -0.46(-0.91%)
Jul 09, 2014 49.32 50.30 49.29 50.18 5,024,065 +0.72(+1.46%)
Jul 08, 2014 49.49 49.72 49.20 49.46 4,996,632 +0.01(+0.01%)
Jul 07, 2014 49.53 49.57 48.93 49.45 2,875,337 -0.12(-0.24%)
Jul 03, 2014 49.25 49.57 49.57 49.57 2,056,789 +0.34(+0.70%)
Jul 02, 2014 49.07 49.41 49.01 49.23 2,392,681 +0.23(+0.47%)
Jul 01, 2014 49.05 49.25 48.87 49.00 3,870,179 +0.20(+0.42%)
Jun 30, 2014 49.16 49.16 48.67 48.80 3,366,228 -0.43(-0.87%)
Jun 27, 2014 49.09 49.30 48.81 49.22 3,090,135 +0.11(+0.23%)
Jun 26, 2014 49.28 49.35 48.78 49.11 3,546,376 -0.16(-0.32%)
Jun 25, 2014 48.44 49.33 48.30 49.26 4,842,169 +0.83(+1.71%)
Jun 24, 2014 48.27 48.78 48.21 48.44 2,646,997 -0.01(-0.01%)
Jun 23, 2014 48.43 48.52 48.14 48.44 2,890,434 +0.07(+0.14%)
Jun 20, 2014 48.30 48.44 48.13 48.38 3,921,710 +0.08(+0.16%)
Jun 19, 2014 48.04 48.47 47.97 48.30 3,753,360 +0.41(+0.87%)
Jun 18, 2014 47.80 47.94 47.40 47.88 1,606,791 +0.11(+0.24%)
Jun 17, 2014 47.43 47.80 47.32 47.77 2,296,892 +0.23(+0.49%)
Jun 16, 2014 47.40 47.56 47.28 47.53 1,807,619 -0.08(-0.16%)
Jun 13, 2014 47.31 47.70 47.02 47.61 2,875,317 +0.28(+0.58%)
Jun 12, 2014 47.82 48.00 47.25 47.34 3,218,858 -0.46(-0.96%)
Jun 11, 2014 47.51 47.85 47.38 47.79 2,461,553 +0.08(+0.16%)
Jun 10, 2014 47.82 47.95 47.51 47.71 2,153,098 -0.35(-0.74%)
Jun 06, 2014 47.65 48.07 47.50 48.07 3,774,124 +0.53(+1.11%)
Jun 05, 2014 47.40 47.68 47.20 47.54 2,847,316 +0.25(+0.52%)
Jun 04, 2014 47.26 47.32 46.93 47.29 3,465,303 +0.03(+0.06%)
Jun 03, 2014 46.86 47.33 46.69 47.26 4,505,985 +0.32(+0.68%)
Jun 02, 2014 46.25 46.96 46.25 46.95 2,677,405 +0.49(+1.05%)
May 30, 2014 46.18 46.51 46.06 46.46 4,812,264 +0.35(+0.77%)
May 29, 2014 46.22 46.39 45.88 46.10 3,711,054 -0.13(-0.29%)
May 28, 2014 45.68 46.39 45.47 46.24 4,883,531 +0.46(+1.01%)
May 27, 2014 45.20 45.89 45.09 45.77 3,646,305 +0.84(+1.87%)
May 23, 2014 44.99 44.93 44.93 44.93 2,921,439 -0.12(-0.26%)
May 22, 2014 44.85 45.15 44.68 45.05 1,682,341 +0.18(+0.40%)
May 21, 2014 45.03 45.03 44.70 44.87 2,822,450 +0.01(+0.01%)
May 20, 2014 44.93 45.39 44.66 44.87 4,605,272 +0.04(+0.08%)
May 19, 2014 44.81 44.91 44.57 44.83 3,100,880 -0.13(-0.28%)
May 16, 2014 44.90 45.07 44.70 44.96 3,554,462 -0.04(-0.08%)
May 15, 2014 45.62 45.69 44.51 44.99 5,274,301 -0.59(-1.31%)
May 14, 2014 46.05 46.17 45.46 45.59 2,203,305 -0.37(-0.80%)
May 13, 2014 46.06 46.18 45.83 45.95 3,011,277 +0.20(+0.45%)
May 12, 2014 45.93 46.04 45.59 45.75 4,030,288 -0.12(-0.26%)
May 09, 2014 45.84 45.88 45.36 45.87 2,592,679 +0.23(+0.51%)
May 08, 2014 45.53 45.95 45.50 45.64 4,344,961 +0.10(+0.22%)
May 07, 2014 45.75 45.79 45.34 45.53 3,463,321 -0.05(-0.11%)
May 06, 2014 45.84 46.24 45.57 45.58 3,211,701 -0.27(-0.59%)
May 05, 2014 45.68 45.92 45.38 45.85 2,632,100 +0.06(+0.13%)
May 02, 2014 45.94 46.25 45.76 45.79 3,872,704 -0.03(-0.07%)
May 01, 2014 46.22 46.26 45.59 45.82 5,006,472 -0.44(-0.96%)
Apr 30, 2014 46.20 46.28 45.82 46.27 3,136,405 +0.01(+0.01%)
Apr 29, 2014 46.76 46.81 46.19 46.26 4,954,393 -0.43(-0.91%)
Apr 28, 2014 46.92 46.93 46.27 46.69 6,371,363 +0.01(+0.03%)
Apr 25, 2014 46.04 46.79 45.95 46.67 6,478,817 +0.53(+1.15%)
Apr 24, 2014 46.56 46.57 45.53 46.15 3,918,644 -0.01(-0.03%)
Apr 23, 2014 47.86 47.89 45.24 46.16 12,596,054 -0.40(-0.86%)
Apr 22, 2014 45.81 46.66 45.73 46.56 7,734,580 +0.88(+1.93%)
Apr 21, 2014 45.34 45.73 45.15 45.68 4,449,542 -0.20(-0.43%)
Apr 17, 2014 46.06 45.88 45.88 45.88 4,320,255 -0.31(-0.68%)
Apr 16, 2014 45.83 46.20 45.57 46.19 4,281,980 +0.84(+1.84%)
Apr 15, 2014 45.46 45.83 44.93 45.35 4,159,949 +0.02(+0.05%)
Apr 14, 2014 44.97 45.41 44.93 45.33 4,238,744 +0.64(+1.43%)
Apr 11, 2014 45.01 45.14 44.66 44.69 4,198,344 -0.49(-1.09%)
Apr 10, 2014 46.12 46.22 44.91 45.18 5,516,832 -0.97(-2.11%)
Apr 09, 2014 45.74 46.31 45.68 46.16 5,721,349 +0.46(+1.01%)
Apr 08, 2014 44.87 45.90 44.74 45.70 7,571,063 +0.65(+1.44%)
Apr 07, 2014 45.06 45.33 44.69 45.05 5,481,168 -0.13(-0.28%)
Apr 04, 2014 46.00 46.04 44.98 45.18 4,355,160 -0.60(-1.31%)
Apr 03, 2014 46.40 46.47 45.59 45.78 4,582,819 -0.40(-0.87%)
Apr 02, 2014 46.66 46.66 45.71 46.18 6,387,980 +0.63(+1.38%)
Apr 01, 2014 45.22 45.66 45.22 45.55 4,561,325 +0.40(+0.89%)
Mar 31, 2014 44.87 45.25 44.62 45.15 5,473,769 +0.71(+1.60%)
Mar 28, 2014 44.01 44.58 43.96 44.43 3,802,208 +0.60(+1.37%)
Mar 27, 2014 44.28 44.39 43.25 43.84 6,515,937 -0.58(-1.31%)
Mar 26, 2014 44.33 44.70 44.25 44.42 5,566,424 +0.23(+0.53%)
Mar 25, 2014 44.87 44.90 44.06 44.18 4,709,469 -0.45(-1.01%)
Mar 24, 2014 45.04 45.08 44.42 44.63 3,477,504 -0.44(-0.98%)
Mar 21, 2014 45.51 45.93 45.05 45.07 4,977,424 +0.01(+0.03%)
Mar 20, 2014 44.60 45.25 44.42 45.06 4,811,758 +0.63(+1.42%)
Mar 19, 2014 45.08 45.24 44.12 44.43 3,302,782 -0.52(-1.15%)
Mar 18, 2014 45.02 45.34 44.87 44.95 3,236,620 -0.04(-0.08%)
Mar 17, 2014 45.16 45.39 44.87 44.98 5,330,437 +0.02(+0.05%)
Mar 14, 2014 45.15 45.63 44.93 44.96 5,549,634 -0.45(-0.99%)
Mar 13, 2014 46.25 46.41 45.27 45.41 3,918,337 -0.77(-1.67%)
Mar 12, 2014 46.12 46.31 46.01 46.18 3,320,076 -0.13(-0.27%)
Mar 11, 2014 46.32 46.68 46.11 46.31 3,901,516 -0.04(-0.09%)
Mar 10, 2014 46.05 46.37 45.83 46.35 4,040,693 +0.14(+0.31%)
Mar 07, 2014 46.34 46.52 45.82 46.21 4,942,377 -0.08(-0.17%)
Mar 06, 2014 45.37 46.56 45.36 46.28 8,789,438 +1.49(+3.31%)
Mar 05, 2014 44.87 44.89 44.51 44.80 3,226,108 +0.10(+0.23%)
Mar 04, 2014 44.61 44.85 44.53 44.70 4,450,636 +0.62(+1.40%)
Mar 03, 2014 43.92 44.17 43.54 44.08 4,039,486 -0.28(-0.63%)
Feb 28, 2014 44.21 44.52 43.95 44.36 3,967,088 +0.17(+0.39%)
Feb 27, 2014 43.95 44.42 43.94 44.19 3,577,578 +0.24(+0.55%)
Feb 26, 2014 43.93 44.16 43.74 43.95 4,207,948 +0.07(+0.15%)
Feb 25, 2014 43.72 44.19 43.43 43.88 3,771,968 +0.19(+0.42%)
Feb 24, 2014 43.56 43.94 43.56 43.70 3,004,916 +0.07(+0.16%)
Feb 21, 2014 43.68 43.85 43.34 43.63 3,506,410 -0.08(-0.18%)
Feb 20, 2014 43.66 43.91 43.39 43.70 3,314,909 +0.10(+0.22%)
Feb 19, 2014 44.04 44.35 43.58 43.61 3,749,631 -0.25(-0.57%)
Feb 18, 2014 43.95 44.16 43.70 43.86 4,693,154 -0.11(-0.25%)
Feb 14, 2014 44.01 43.97 43.97 43.97 4,832,827 -0.24(-0.54%)
Feb 13, 2014 43.75 44.25 43.63 44.21 3,694,847 +0.19(+0.42%)
Feb 12, 2014 43.92 44.17 43.85 44.02 5,066,027 +0.18(+0.41%)
Feb 11, 2014 43.69 44.09 43.54 43.84 5,988,947 +0.27(+0.62%)
Feb 10, 2014 43.12 43.60 42.92 43.57 6,058,307 +0.62(+1.44%)
Feb 07, 2014 42.87 43.38 42.79 42.95 4,772,308 +0.34(+0.79%)
Feb 06, 2014 42.33 43.03 42.25 42.62 5,595,013 +0.38(+0.89%)
Feb 05, 2014 42.97 42.97 41.82 42.24 9,498,179 -0.91(-2.11%)
Feb 04, 2014 42.87 43.46 42.25 43.15 23,624,020 +3.53(+8.92%)
Feb 03, 2014 40.34 40.76 39.43 39.62 10,342,579 -0.59(-1.47%)
Jan 31, 2014 39.60 40.48 39.42 40.21 9,012,330 +0.33(+0.83%)
Jan 30, 2014 40.03 40.11 39.63 39.88 7,297,317 +0.05(+0.14%)
Jan 29, 2014 40.57 40.67 39.45 39.83 11,486,644 -1.01(-2.48%)
Jan 28, 2014 40.78 41.08 40.63 40.84 5,212,266 +0.22(+0.53%)
Jan 27, 2014 41.19 41.27 40.16 40.63 7,790,313 -0.59(-1.42%)
Jan 24, 2014 41.51 41.79 41.21 41.21 7,003,915 -0.59(-1.40%)
Jan 23, 2014 42.24 42.33 41.51 41.80 7,751,119 -0.92(-2.16%)
Jan 22, 2014 42.89 43.07 42.58 42.72 5,253,192 +0.11(+0.27%)
Jan 21, 2014 43.54 43.63 42.51 42.61 6,100,071 -0.57(-1.32%)
Jan 17, 2014 43.37 43.18 43.18 43.18 6,199,464 -0.12(-0.28%)
Jan 16, 2014 43.87 44.21 43.27 43.30 6,321,857 -0.52(-1.19%)
Jan 15, 2014 43.86 44.19 43.70 43.82 5,284,721 +0.12(+0.28%)
Jan 14, 2014 43.87 44.23 43.65 43.69 7,493,477 -0.11(-0.25%)
Jan 13, 2014 44.76 44.82 43.75 43.80 5,807,518 -0.96(-2.15%)
Jan 10, 2014 44.99 45.29 44.61 44.76 4,341,100 -0.02(-0.04%)
Jan 09, 2014 44.70 45.05 44.60 44.78 6,323,530 -0.88(-1.93%)
Jan 08, 2014 45.75 46.14 45.47 45.66 7,452,181 -0.02(-0.04%)
Jan 07, 2014 45.88 46.07 45.60 45.68 6,064,601 +0.63(+1.40%)
Jan 06, 2014 45.06 45.43 44.92 45.05 4,920,373 -0.04(-0.08%)
Jan 03, 2014 45.02 45.41 44.75 45.08 2,441,996 +0.28(+0.63%)
Jan 02, 2014 44.98 45.11 44.65 44.80 3,276,406 -0.31(-0.69%)
Dec 31, 2013 44.75 45.11 45.11 45.11 3,574,692 +0.41(+0.92%)
Dec 30, 2013 44.06 44.73 44.06 44.70 3,226,585 +0.63(+1.42%)
Dec 27, 2013 44.40 44.40 43.89 44.08 1,462,023 -0.14(-0.32%)
Dec 26, 2013 44.22 44.39 44.11 44.22 1,361,810 +0.01(+0.01%)
Dec 24, 2013 44.13 44.27 43.93 44.21 1,186,784 +0.08(+0.18%)
Dec 23, 2013 43.85 44.15 43.44 44.14 3,000,502 +0.35(+0.79%)
Dec 20, 2013 43.47 44.03 43.42 43.79 5,196,073 +0.38(+0.88%)
Dec 19, 2013 43.21 43.51 42.83 43.41 4,521,348 +0.01(+0.03%)
Dec 18, 2013 42.91 43.40 42.51 43.40 4,352,503 +0.51(+1.20%)
Dec 17, 2013 43.60 43.67 42.81 42.88 4,134,825 -0.81(-1.86%)
Dec 16, 2013 43.66 44.09 43.38 43.69 4,945,313 +0.85(+1.98%)
Dec 13, 2013 42.76 43.35 42.74 42.85 3,729,824 +0.13(+0.29%)
Dec 12, 2013 43.34 43.49 42.66 42.72 4,930,263 -0.78(-1.78%)
Dec 11, 2013 43.91 44.17 43.41 43.50 3,205,176 -0.30(-0.69%)
Dec 10, 2013 44.33 44.33 43.70 43.80 4,150,975 -0.53(-1.20%)
Dec 09, 2013 44.40 44.58 44.25 44.33 4,672,873 -0.04(-0.09%)
Dec 06, 2013 44.90 44.95 44.20 44.37 4,844,870 -0.01(-0.03%)
Dec 05, 2013 44.81 44.92 44.15 44.39 6,349,185 -0.76(-1.68%)
Dec 04, 2013 45.14 45.44 44.99 45.14 4,142,179 +0.03(+0.07%)
Dec 03, 2013 44.99 45.59 44.65 45.11 11,236,399 -1.25(-2.70%)
Dec 02, 2013 46.28 46.88 46.17 46.37 4,184,942 +0.02(+0.04%)
Nov 29, 2013 46.30 46.68 46.16 46.35 2,281,573 +0.05(+0.12%)
Nov 27, 2013 46.23 46.35 45.87 46.30 4,054,345 -0.04(-0.08%)
Nov 26, 2013 46.18 46.71 46.18 46.33 5,444,637 -0.21(-0.46%)
Nov 25, 2013 46.47 46.76 46.21 46.55 4,888,430 -0.17(-0.37%)
Nov 22, 2013 45.24 46.95 45.22 46.72 13,944,680 +2.02(+4.51%)
Nov 21, 2013 43.22 44.84 43.16 44.70 9,536,794 +1.55(+3.60%)
Nov 20, 2013 44.15 44.15 43.02 43.15 6,207,517 -0.87(-1.98%)
Nov 19, 2013 43.85 44.15 43.71 44.02 3,336,058 +0.22(+0.50%)
Nov 18, 2013 44.06 44.30 43.73 43.80 4,443,272 -0.34(-0.77%)
Nov 15, 2013 43.84 44.15 43.66 44.14 5,021,496 +0.38(+0.87%)
Nov 14, 2013 43.68 43.85 43.52 43.76 4,111,318 +1.10(+2.59%)
Nov 12, 2013 42.70 42.80 42.19 42.66 8,077,742 -0.15(-0.35%)
Nov 11, 2013 42.32 43.37 42.13 42.80 8,564,974 +0.70(+1.66%)
Nov 08, 2013 41.55 42.14 41.34 42.11 5,086,481 +0.46(+1.10%)
Nov 07, 2013 42.02 42.18 41.55 41.65 4,433,664 -0.32(-0.75%)
Nov 06, 2013 41.96 42.18 41.65 41.96 4,934,258 +0.06(+0.14%)
Nov 05, 2013 41.46 41.96 41.30 41.90 4,870,015 +0.19(+0.46%)
Nov 04, 2013 41.12 41.77 41.04 41.71 7,022,828 +0.85(+2.09%)
Nov 01, 2013 40.34 40.94 40.28 40.86 5,508,232 +0.51(+1.27%)
Oct 31, 2013 40.51 40.57 40.05 40.35 4,297,067 -0.32(-0.79%)
Oct 30, 2013 40.26 40.87 40.26 40.67 6,420,684 +0.66(+1.64%)
Oct 29, 2013 39.92 40.07 39.84 40.01 3,414,738 +0.18(+0.45%)
Oct 28, 2013 39.72 39.95 39.72 39.83 3,604,476 +0.11(+0.29%)
Oct 25, 2013 39.54 39.97 39.42 39.72 4,636,843 +0.34(+0.86%)
Oct 24, 2013 39.03 39.39 38.91 39.38 4,520,645 +0.50(+1.27%)
Oct 23, 2013 39.98 39.98 38.23 38.88 16,954,232 -1.13(-2.83%)
Oct 22, 2013 40.00 40.14 39.85 40.02 7,085,384 +0.13(+0.33%)
Oct 21, 2013 39.83 40.02 39.65 39.89 5,653,819 +0.10(+0.26%)
Oct 18, 2013 40.40 40.45 39.75 39.79 8,111,504 -0.42(-1.05%)
Oct 17, 2013 39.62 40.26 39.57 40.21 6,843,978 +0.55(+1.40%)
Oct 16, 2013 39.48 39.74 39.45 39.65 6,369,492 +0.39(+1.00%)
Oct 15, 2013 39.91 39.92 39.24 39.26 8,346,513 -0.68(-1.70%)
Oct 14, 2013 39.88 40.15 39.71 39.94 5,502,577 -0.04(-0.09%)
Oct 11, 2013 39.36 40.05 39.27 39.98 9,403,083 +0.63(+1.61%)
Oct 10, 2013 39.89 40.07 39.18 39.34 11,505,992 -0.32(-0.81%)
Oct 09, 2013 39.23 39.95 38.74 39.67 34,566,296 -2.94(-6.90%)
Oct 08, 2013 42.35 42.85 42.17 42.60 10,294,006 +0.14(+0.34%)
Oct 07, 2013 42.19 42.68 42.14 42.46 5,445,612 -0.06(-0.14%)
Oct 04, 2013 41.97 42.61 41.95 42.52 3,762,081 +0.65(+1.55%)
Oct 03, 2013 41.91 42.35 41.78 41.87 4,217,992 -0.15(-0.37%)
Oct 02, 2013 42.15 42.43 41.61 42.03 5,686,395 -0.52(-1.23%)
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.