Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yum Brands (NY: YUM )

129.71 -1.38 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 44.45 44.10 44.10 44.10 2,542,836 -0.26(-0.59%)
Dec 30, 2014 44.51 44.66 44.27 44.36 2,419,153 -0.17(-0.38%)
Dec 29, 2014 44.25 44.79 44.16 44.53 3,126,286 +0.25(+0.57%)
Dec 26, 2014 44.11 44.42 43.99 44.28 1,720,375 +0.21(+0.48%)
Dec 24, 2014 44.22 44.07 44.07 44.07 1,319,982 +0.07(+0.15%)
Dec 23, 2014 43.89 44.19 43.81 44.00 2,652,422 +0.13(+0.30%)
Dec 22, 2014 43.32 43.92 43.13 43.87 4,069,032 +0.78(+1.81%)
Dec 19, 2014 43.21 43.75 42.89 43.09 9,555,756 -0.35(-0.79%)
Dec 18, 2014 43.15 43.45 42.87 43.43 7,429,755 +0.69(+1.61%)
Dec 17, 2014 41.96 42.78 41.89 42.74 8,915,205 +0.96(+2.29%)
Dec 16, 2014 42.50 42.89 41.77 41.78 11,646,693 -0.97(-2.28%)
Dec 15, 2014 44.21 44.28 42.73 42.76 8,210,071 -1.34(-3.05%)
Dec 12, 2014 43.84 44.67 43.74 44.10 9,332,099 +0.50(+1.15%)
Dec 11, 2014 42.99 44.17 42.71 43.60 13,149,738 +0.90(+2.11%)
Dec 10, 2014 43.07 44.15 42.67 42.70 17,016,348 -2.84(-6.24%)
Dec 09, 2014 45.77 45.99 45.40 45.54 7,316,741 -0.75(-1.62%)
Dec 08, 2014 46.70 47.01 46.13 46.29 5,617,699 -1.11(-2.35%)
Dec 05, 2014 47.27 47.53 47.07 47.40 3,033,474 +0.35(+0.73%)
Dec 04, 2014 46.92 47.35 46.55 47.06 3,680,568 +0.05(+0.12%)
Dec 03, 2014 47.54 47.57 46.60 47.00 4,980,232 -0.44(-0.92%)
Dec 02, 2014 46.87 47.46 46.70 47.44 5,991,731 +0.59(+1.27%)
Dec 01, 2014 45.77 47.08 45.77 46.84 5,159,473 +0.08(+0.17%)
Nov 28, 2014 46.57 46.96 46.54 46.77 2,486,740 +0.30(+0.65%)
Nov 26, 2014 46.28 46.46 46.46 46.46 4,108,611 +0.28(+0.60%)
Nov 25, 2014 46.25 46.45 45.95 46.19 5,324,799 -0.06(-0.13%)
Nov 24, 2014 46.20 46.41 45.80 46.25 4,549,011 +0.32(+0.70%)
Nov 21, 2014 46.26 46.57 45.85 45.92 6,036,565 +0.21(+0.46%)
Nov 20, 2014 45.10 45.86 45.10 45.71 7,431,655 +0.93(+2.08%)
Nov 19, 2014 44.92 44.97 44.54 44.78 2,663,570 -0.13(-0.30%)
Nov 18, 2014 44.79 45.15 44.60 44.91 4,272,953 +0.12(+0.27%)
Nov 17, 2014 45.05 45.45 44.74 44.79 3,656,020 -0.48(-1.06%)
Nov 14, 2014 45.54 45.59 45.13 45.27 4,012,572 -0.37(-0.81%)
Nov 13, 2014 45.17 45.77 45.17 45.64 6,434,621 +0.50(+1.11%)
Nov 12, 2014 44.42 45.17 44.40 45.14 4,714,787 +0.63(+1.41%)
Nov 11, 2014 44.44 44.67 44.34 44.51 2,509,119 +0.15(+0.34%)
Nov 10, 2014 44.30 44.64 44.20 44.36 4,443,164 +0.25(+0.56%)
Nov 07, 2014 44.07 44.14 43.53 44.11 4,000,044 -0.15(-0.33%)
Nov 06, 2014 44.25 44.41 43.86 44.25 4,426,699 +0.40(+0.91%)
Nov 05, 2014 43.88 43.95 43.55 43.85 3,266,725 +0.23(+0.53%)
Nov 04, 2014 43.29 43.68 43.20 43.62 3,857,612 +0.30(+0.70%)
Nov 03, 2014 43.42 43.49 43.09 43.32 5,049,492 -0.16(-0.38%)
Oct 31, 2014 42.72 43.68 42.57 43.48 9,950,672 +1.12(+2.64%)
Oct 30, 2014 42.09 42.50 42.02 42.37 3,464,617 +0.22(+0.53%)
Oct 29, 2014 42.58 42.60 41.96 42.14 4,012,668 -0.36(-0.85%)
Oct 28, 2014 42.43 42.56 42.20 42.50 2,928,657 +0.35(+0.82%)
Oct 27, 2014 42.20 42.30 41.95 42.16 2,344,617 -0.15(-0.34%)
Oct 24, 2014 41.83 42.32 41.71 42.30 3,071,808 +0.38(+0.91%)
Oct 23, 2014 42.15 42.17 41.80 41.92 2,541,078 +0.07(+0.17%)
Oct 22, 2014 42.19 42.37 41.77 41.85 3,270,034 -0.41(-0.96%)
Oct 21, 2014 41.86 42.47 41.79 42.26 3,817,026 +0.41(+0.97%)
Oct 20, 2014 41.29 41.91 41.29 41.85 2,605,854 +0.46(+1.11%)
Oct 17, 2014 41.41 41.68 41.15 41.39 4,793,065 +0.45(+1.11%)
Oct 16, 2014 39.90 41.24 39.90 40.94 5,240,306 +0.24(+0.58%)
Oct 15, 2014 40.24 40.88 39.84 40.70 7,708,203 -0.18(-0.44%)
Oct 14, 2014 40.92 40.98 40.55 40.88 5,861,414 +0.12(+0.30%)
Oct 13, 2014 41.72 42.04 40.69 40.76 6,328,887 -1.02(-2.44%)
Oct 10, 2014 41.72 42.11 41.57 41.78 8,302,279 +0.19(+0.45%)
Oct 09, 2014 42.62 42.63 41.57 41.59 6,577,203 -1.05(-2.46%)
Oct 08, 2014 42.33 43.40 42.17 42.64 13,129,729 +0.61(+1.45%)
Oct 07, 2014 42.71 42.73 42.02 42.03 9,984,045 -0.99(-2.31%)
Oct 06, 2014 43.31 43.40 43.00 43.02 5,031,976 -0.15(-0.35%)
Oct 03, 2014 43.46 43.90 43.16 43.18 6,264,574 +0.07(+0.15%)
Oct 02, 2014 43.13 43.40 42.83 43.11 3,774,676 +0.01(+0.01%)
Oct 01, 2014 43.36 43.60 42.86 43.10 5,054,851 -0.28(-0.65%)
Sep 30, 2014 43.87 43.98 43.32 43.39 5,203,769 -0.41(-0.94%)
Sep 29, 2014 43.31 43.97 43.13 43.80 3,450,477 +0.19(+0.44%)
Sep 26, 2014 43.16 43.75 43.06 43.60 2,351,009 +0.48(+1.12%)
Sep 25, 2014 43.72 43.83 43.04 43.12 3,823,653 -0.54(-1.23%)
Sep 24, 2014 43.29 43.77 43.12 43.66 2,868,495 +0.41(+0.95%)
Sep 23, 2014 43.60 43.70 43.21 43.25 2,466,994 -0.36(-0.83%)
Sep 22, 2014 43.80 43.81 43.38 43.61 2,418,298 -0.38(-0.86%)
Sep 19, 2014 43.97 44.21 43.79 43.99 5,144,620 +0.20(+0.47%)
Sep 18, 2014 43.86 43.89 43.57 43.78 2,193,005 +0.13(+0.30%)
Sep 17, 2014 43.52 43.92 43.31 43.65 3,932,093 +0.26(+0.60%)
Sep 16, 2014 43.37 43.58 43.12 43.39 3,212,970 +0.15(+0.35%)
Sep 15, 2014 43.03 43.38 43.03 43.24 2,956,182 +0.10(+0.22%)
Sep 12, 2014 43.59 43.66 42.96 43.15 4,201,806 -0.61(-1.39%)
Sep 11, 2014 43.77 44.21 43.55 43.75 3,744,384 +0.00(+0.00%)
Sep 10, 2014 43.39 43.83 43.33 43.75 3,436,085 +0.31(+0.72%)
Sep 09, 2014 43.68 43.69 43.34 43.44 4,335,636 -0.16(-0.37%)
Sep 08, 2014 43.57 43.68 43.35 43.60 2,900,915 -0.01(-0.03%)
Sep 05, 2014 43.17 43.62 42.99 43.62 5,162,291 +0.41(+0.95%)
Sep 04, 2014 42.13 43.30 42.01 43.21 12,784,380 +0.12(+0.28%)
Sep 03, 2014 43.16 43.46 42.93 43.09 4,345,285 +0.04(+0.08%)
Sep 02, 2014 43.40 43.62 42.63 43.05 7,150,292 -0.61(-1.39%)
Aug 29, 2014 43.70 43.66 43.66 43.66 3,576,073 +0.07(+0.17%)
Aug 28, 2014 43.40 43.74 43.23 43.59 3,635,537 -0.01(-0.01%)
Aug 27, 2014 44.04 44.09 43.43 43.59 3,290,900 -0.42(-0.95%)
Aug 26, 2014 44.04 44.12 43.70 44.01 5,721,296 +0.14(+0.33%)
Aug 25, 2014 43.85 44.07 43.73 43.86 3,695,399 +0.22(+0.50%)
Aug 22, 2014 43.62 43.72 43.40 43.65 4,345,896 +0.08(+0.18%)
Aug 21, 2014 44.13 44.13 43.43 43.57 6,353,902 -0.40(-0.92%)
Aug 20, 2014 43.69 44.28 43.69 43.97 7,533,872 +0.28(+0.63%)
Aug 19, 2014 43.69 43.83 43.29 43.69 7,571,798 +0.21(+0.49%)
Aug 18, 2014 43.33 43.81 43.18 43.48 5,566,454 +0.40(+0.92%)
Aug 15, 2014 43.09 43.30 42.98 43.09 6,143,981 +0.26(+0.61%)
Aug 14, 2014 43.00 43.00 42.44 42.83 5,414,492 +0.34(+0.81%)
Aug 13, 2014 42.43 42.49 42.24 42.48 3,228,976 +0.27(+0.64%)
Aug 12, 2014 42.30 42.36 42.15 42.21 3,258,275 -0.01(-0.01%)
Aug 11, 2014 42.23 42.39 42.13 42.22 4,045,559 +0.04(+0.10%)
Aug 08, 2014 42.12 42.37 41.82 42.17 3,869,504 +0.15(+0.36%)
Aug 07, 2014 42.46 42.54 41.93 42.02 5,739,017 -0.17(-0.40%)
Aug 06, 2014 42.25 42.52 41.95 42.19 5,072,377 +0.25(+0.59%)
Aug 05, 2014 42.53 42.53 41.93 41.95 10,169,307 -0.36(-0.84%)
Aug 04, 2014 42.52 42.83 42.29 42.30 7,720,832 -0.17(-0.40%)
Aug 01, 2014 41.87 42.55 41.86 42.47 11,757,044 +0.64(+1.53%)
Jul 31, 2014 41.40 41.88 41.04 41.83 29,393,212 -2.17(-4.93%)
Jul 30, 2014 44.56 44.64 43.88 44.00 8,737,140 -0.49(-1.10%)
Jul 29, 2014 44.89 45.25 44.49 44.49 6,167,258 -0.21(-0.47%)
Jul 28, 2014 44.72 44.85 44.48 44.70 5,622,485 +0.07(+0.16%)
Jul 25, 2014 44.54 44.85 44.54 44.63 5,288,310 +0.12(+0.27%)
Jul 24, 2014 45.21 45.21 44.44 44.51 9,838,647 -0.52(-1.16%)
Jul 23, 2014 45.47 45.53 45.03 45.03 9,549,980 -0.08(-0.17%)
Jul 22, 2014 44.97 45.30 44.78 45.11 7,411,410 +0.43(+0.96%)
Jul 21, 2014 46.07 46.07 44.66 44.68 13,999,762 -1.98(-4.25%)
Jul 18, 2014 46.49 47.30 46.44 46.67 8,330,500 +0.25(+0.53%)
Jul 17, 2014 48.57 48.82 46.20 46.42 21,296,282 -3.44(-6.89%)
Jul 16, 2014 50.22 50.30 49.76 49.85 5,639,383 -0.28(-0.56%)
Jul 15, 2014 50.22 50.38 49.85 50.14 4,443,438 -0.07(-0.13%)
Jul 14, 2014 49.94 50.29 49.78 50.20 3,269,868 +0.57(+1.14%)
Jul 11, 2014 49.70 49.88 49.38 49.64 2,129,188 -0.07(-0.15%)
Jul 10, 2014 49.70 49.86 49.40 49.71 2,799,721 -0.46(-0.91%)
Jul 09, 2014 49.31 50.29 49.28 50.17 5,025,142 +0.72(+1.46%)
Jul 08, 2014 49.48 49.70 49.19 49.45 4,997,704 +0.01(+0.01%)
Jul 07, 2014 49.52 49.56 48.92 49.44 2,875,954 -0.12(-0.24%)
Jul 03, 2014 49.24 49.56 49.56 49.56 2,057,229 +0.34(+0.70%)
Jul 02, 2014 49.06 49.40 49.00 49.22 2,393,194 +0.23(+0.47%)
Jul 01, 2014 49.04 49.24 48.86 48.99 3,871,009 +0.20(+0.42%)
Jun 30, 2014 49.15 49.15 48.66 48.79 3,366,949 -0.43(-0.87%)
Jun 27, 2014 49.08 49.29 48.80 49.21 3,090,798 +0.11(+0.23%)
Jun 26, 2014 49.27 49.34 48.77 49.10 3,547,137 -0.16(-0.32%)
Jun 25, 2014 48.43 49.32 48.29 49.25 4,843,207 +0.83(+1.71%)
Jun 24, 2014 48.26 48.77 48.20 48.43 2,647,565 -0.01(-0.01%)
Jun 23, 2014 48.42 48.51 48.13 48.43 2,891,053 +0.07(+0.14%)
Jun 20, 2014 48.29 48.43 48.12 48.37 3,922,551 +0.08(+0.16%)
Jun 19, 2014 48.03 48.46 47.96 48.29 3,754,165 +0.41(+0.87%)
Jun 18, 2014 47.79 47.93 47.39 47.87 1,607,136 +0.11(+0.24%)
Jun 17, 2014 47.42 47.79 47.31 47.76 2,297,385 +0.23(+0.49%)
Jun 16, 2014 47.39 47.55 47.27 47.52 1,808,007 -0.08(-0.16%)
Jun 13, 2014 47.30 47.69 47.01 47.60 2,875,934 +0.28(+0.58%)
Jun 12, 2014 47.81 47.99 47.24 47.33 3,219,548 -0.46(-0.96%)
Jun 11, 2014 47.50 47.84 47.37 47.78 2,462,081 +0.08(+0.16%)
Jun 10, 2014 47.81 47.94 47.50 47.70 2,153,560 -0.35(-0.74%)
Jun 06, 2014 47.64 48.06 47.49 48.06 3,774,933 +0.53(+1.11%)
Jun 05, 2014 47.39 47.67 47.19 47.53 2,847,927 +0.25(+0.52%)
Jun 04, 2014 47.25 47.31 46.92 47.28 3,466,046 +0.03(+0.06%)
Jun 03, 2014 46.85 47.32 46.68 47.25 4,506,951 +0.32(+0.68%)
Jun 02, 2014 46.24 46.95 46.24 46.94 2,677,979 +0.49(+1.05%)
May 30, 2014 46.17 46.50 46.05 46.45 4,813,295 +0.35(+0.77%)
May 29, 2014 46.21 46.38 45.87 46.09 3,711,850 -0.13(-0.29%)
May 28, 2014 45.67 46.38 45.46 46.23 4,884,578 +0.46(+1.01%)
May 27, 2014 45.19 45.88 45.08 45.76 3,647,087 +0.84(+1.87%)
May 23, 2014 44.98 44.92 44.92 44.92 2,922,065 -0.12(-0.26%)
May 22, 2014 44.84 45.14 44.67 45.04 1,682,702 +0.18(+0.40%)
May 21, 2014 45.02 45.02 44.69 44.86 2,823,055 +0.01(+0.01%)
May 20, 2014 44.92 45.38 44.65 44.86 4,606,259 +0.04(+0.08%)
May 19, 2014 44.80 44.90 44.56 44.82 3,101,545 -0.13(-0.28%)
May 16, 2014 44.89 45.06 44.69 44.95 3,555,224 -0.04(-0.08%)
May 15, 2014 45.61 45.68 44.50 44.98 5,275,431 -0.59(-1.31%)
May 14, 2014 46.04 46.16 45.45 45.58 2,203,777 -0.37(-0.80%)
May 13, 2014 46.05 46.17 45.82 45.94 3,011,922 +0.20(+0.45%)
May 12, 2014 45.92 46.03 45.58 45.74 4,031,152 -0.12(-0.26%)
May 09, 2014 45.83 45.87 45.35 45.86 2,593,234 +0.23(+0.51%)
May 08, 2014 45.52 45.94 45.49 45.63 4,345,893 +0.10(+0.22%)
May 07, 2014 45.74 45.78 45.33 45.52 3,464,064 -0.05(-0.11%)
May 06, 2014 45.83 46.23 45.56 45.57 3,212,389 -0.27(-0.59%)
May 05, 2014 45.67 45.91 45.37 45.84 2,632,665 +0.06(+0.13%)
May 02, 2014 45.93 46.24 45.75 45.78 3,873,534 -0.03(-0.07%)
May 01, 2014 46.21 46.25 45.58 45.81 5,007,545 -0.44(-0.96%)
Apr 30, 2014 46.19 46.27 45.81 46.26 3,137,077 +0.01(+0.01%)
Apr 29, 2014 46.75 46.80 46.18 46.25 4,955,456 -0.43(-0.91%)
Apr 28, 2014 46.91 46.92 46.26 46.68 6,372,729 +0.01(+0.03%)
Apr 25, 2014 46.03 46.78 45.94 46.66 6,480,206 +0.53(+1.15%)
Apr 24, 2014 46.55 46.56 45.52 46.14 3,919,484 -0.01(-0.03%)
Apr 23, 2014 47.85 47.88 45.23 46.15 12,598,754 -0.40(-0.86%)
Apr 22, 2014 45.80 46.65 45.72 46.55 7,736,238 +0.88(+1.93%)
Apr 21, 2014 45.33 45.72 45.14 45.67 4,450,495 -0.20(-0.43%)
Apr 17, 2014 46.05 45.87 45.87 45.87 4,321,181 -0.31(-0.68%)
Apr 16, 2014 45.82 46.19 45.56 46.18 4,282,898 +0.84(+1.84%)
Apr 15, 2014 45.45 45.82 44.92 45.34 4,160,840 +0.02(+0.05%)
Apr 14, 2014 44.96 45.40 44.92 45.32 4,239,653 +0.64(+1.43%)
Apr 11, 2014 45.00 45.14 44.65 44.68 4,199,244 -0.49(-1.09%)
Apr 10, 2014 46.11 46.21 44.90 45.17 5,518,015 -0.97(-2.11%)
Apr 09, 2014 45.73 46.30 45.67 46.15 5,722,576 +0.46(+1.01%)
Apr 08, 2014 44.86 45.89 44.73 45.69 7,572,685 +0.65(+1.44%)
Apr 07, 2014 45.05 45.32 44.68 45.04 5,482,342 -0.13(-0.28%)
Apr 04, 2014 45.99 46.03 44.97 45.17 4,356,093 -0.60(-1.31%)
Apr 03, 2014 46.39 46.46 45.58 45.77 4,583,801 -0.40(-0.87%)
Apr 02, 2014 46.65 46.65 45.70 46.17 6,389,348 +0.63(+1.38%)
Apr 01, 2014 45.21 45.65 45.21 45.54 4,562,301 +0.40(+0.89%)
Mar 31, 2014 44.86 45.24 44.61 45.14 5,474,941 +0.71(+1.60%)
Mar 28, 2014 44.00 44.57 43.95 44.42 3,803,022 +0.60(+1.37%)
Mar 27, 2014 44.27 44.38 43.25 43.83 6,517,332 -0.58(-1.31%)
Mar 26, 2014 44.32 44.69 44.24 44.41 5,567,616 +0.23(+0.53%)
Mar 25, 2014 44.86 44.89 44.05 44.17 4,710,477 -0.45(-1.01%)
Mar 24, 2014 45.04 45.07 44.41 44.62 3,478,249 -0.44(-0.98%)
Mar 21, 2014 45.50 45.92 45.04 45.07 4,978,490 +0.01(+0.03%)
Mar 20, 2014 44.59 45.24 44.41 45.05 4,812,788 +0.63(+1.41%)
Mar 19, 2014 45.07 45.23 44.11 44.42 3,303,489 -0.51(-1.15%)
Mar 18, 2014 45.01 45.33 44.86 44.94 3,237,313 -0.04(-0.08%)
Mar 17, 2014 45.16 45.38 44.86 44.98 5,331,579 +0.02(+0.05%)
Mar 14, 2014 45.14 45.62 44.92 44.95 5,550,822 -0.45(-0.99%)
Mar 13, 2014 46.24 46.40 45.26 45.40 3,919,176 -0.77(-1.67%)
Mar 12, 2014 46.11 46.30 46.00 46.17 3,320,787 -0.13(-0.27%)
Mar 11, 2014 46.31 46.67 46.10 46.30 3,902,352 -0.04(-0.09%)
Mar 10, 2014 46.04 46.36 45.82 46.34 4,041,558 +0.14(+0.31%)
Mar 07, 2014 46.33 46.51 45.81 46.20 4,943,435 -0.08(-0.17%)
Mar 06, 2014 45.36 46.55 45.35 46.27 8,791,320 +1.48(+3.32%)
Mar 05, 2014 44.86 44.88 44.50 44.79 3,226,798 +0.10(+0.23%)
Mar 04, 2014 44.60 44.84 44.52 44.69 4,451,589 +0.62(+1.40%)
Mar 03, 2014 43.91 44.16 43.53 44.07 4,040,351 -0.28(-0.63%)
Feb 28, 2014 44.20 44.51 43.95 44.35 3,967,937 +0.17(+0.39%)
Feb 27, 2014 43.94 44.41 43.93 44.18 3,578,344 +0.24(+0.55%)
Feb 26, 2014 43.92 44.15 43.73 43.94 4,208,849 +0.07(+0.15%)
Feb 25, 2014 43.71 44.19 43.42 43.87 3,772,775 +0.19(+0.42%)
Feb 24, 2014 43.55 43.93 43.55 43.69 3,005,559 +0.07(+0.16%)
Feb 21, 2014 43.67 43.84 43.33 43.62 3,507,161 -0.08(-0.18%)
Feb 20, 2014 43.65 43.90 43.38 43.69 3,315,619 +0.10(+0.22%)
Feb 19, 2014 44.03 44.34 43.57 43.60 3,750,434 -0.25(-0.57%)
Feb 18, 2014 43.95 44.15 43.69 43.85 4,694,159 -0.11(-0.25%)
Feb 14, 2014 44.01 43.96 43.96 43.96 4,833,862 -0.24(-0.54%)
Feb 13, 2014 43.74 44.24 43.62 44.20 3,695,638 +0.19(+0.42%)
Feb 12, 2014 43.91 44.16 43.84 44.01 5,067,112 +0.18(+0.41%)
Feb 11, 2014 43.68 44.08 43.53 43.83 5,990,229 +0.27(+0.62%)
Feb 10, 2014 43.11 43.59 42.91 43.56 6,059,604 +0.62(+1.44%)
Feb 07, 2014 42.86 43.37 42.78 42.95 4,773,330 +0.34(+0.79%)
Feb 06, 2014 42.32 43.02 42.24 42.61 5,596,211 +0.38(+0.89%)
Feb 05, 2014 42.96 42.96 41.81 42.23 9,500,213 -0.91(-2.11%)
Feb 04, 2014 42.86 43.45 42.24 43.14 23,629,078 +3.53(+8.92%)
Feb 03, 2014 40.33 40.75 39.42 39.61 10,344,794 -0.59(-1.47%)
Jan 31, 2014 39.59 40.47 39.41 40.20 9,014,260 +0.33(+0.83%)
Jan 30, 2014 40.02 40.10 39.62 39.87 7,298,879 +0.05(+0.14%)
Jan 29, 2014 40.56 40.66 39.44 39.82 11,489,104 -1.01(-2.48%)
Jan 28, 2014 40.77 41.07 40.62 40.83 5,213,382 +0.22(+0.53%)
Jan 27, 2014 41.19 41.26 40.15 40.62 7,791,981 -0.59(-1.42%)
Jan 24, 2014 41.50 41.78 41.20 41.20 7,005,415 -0.59(-1.40%)
Jan 23, 2014 42.23 42.32 41.50 41.79 7,752,779 -0.92(-2.16%)
Jan 22, 2014 42.88 43.06 42.57 42.71 5,254,316 +0.11(+0.27%)
Jan 21, 2014 43.53 43.63 42.50 42.60 6,101,377 -0.57(-1.32%)
Jan 17, 2014 43.36 43.17 43.17 43.17 6,200,792 -0.12(-0.28%)
Jan 16, 2014 43.86 44.20 43.26 43.29 6,323,211 -0.52(-1.19%)
Jan 15, 2014 43.85 44.19 43.69 43.81 5,285,852 +0.12(+0.28%)
Jan 14, 2014 43.86 44.22 43.64 43.68 7,495,083 -0.11(-0.25%)
Jan 13, 2014 44.75 44.81 43.74 43.79 5,808,763 -0.96(-2.15%)
Jan 10, 2014 44.98 45.28 44.60 44.75 4,342,030 -0.02(-0.04%)
Jan 09, 2014 44.69 45.04 44.59 44.77 6,324,885 -0.88(-1.93%)
Jan 08, 2014 45.74 46.13 45.46 45.65 7,453,779 -0.02(-0.04%)
Jan 07, 2014 45.87 46.06 45.59 45.67 6,065,901 +0.63(+1.40%)
Jan 06, 2014 45.05 45.42 44.91 45.04 4,921,427 -0.04(-0.08%)
Jan 03, 2014 45.01 45.40 44.74 45.07 2,442,519 +0.28(+0.63%)
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.