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

Dr. Pepper Snapple Group (NY: DPS )

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 (%)
Apr 29, 2011 39.69 39.79 39.17 39.20 1,540,039 -0.42(-1.06%)
Apr 28, 2011 40.10 40.10 39.30 39.62 2,695,631 -0.44(-1.10%)
Apr 27, 2011 39.55 40.43 39.47 40.06 4,117,275 +1.43(+3.70%)
Apr 26, 2011 38.74 38.87 38.40 38.63 2,811,048 -0.12(-0.31%)
Apr 25, 2011 38.81 38.95 38.70 38.75 1,347,467 -0.32(-0.82%)
Apr 21, 2011 38.91 39.42 38.71 39.07 1,232,013 +0.20(+0.51%)
Apr 20, 2011 39.04 39.14 38.82 38.87 1,385,881 +0.05(+0.13%)
Apr 19, 2011 38.50 38.85 38.28 38.82 1,731,392 +0.28(+0.73%)
Apr 18, 2011 37.94 38.66 37.84 38.54 2,078,387 +0.23(+0.60%)
Apr 15, 2011 38.44 38.78 38.27 38.31 2,434,081 -0.35(-0.91%)
Apr 14, 2011 38.40 38.95 38.15 38.66 1,960,688 +0.11(+0.29%)
Apr 13, 2011 38.70 38.79 38.17 38.55 2,405,471 -0.12(-0.31%)
Apr 12, 2011 37.96 39.89 37.92 38.67 4,588,385 +0.52(+1.36%)
Apr 11, 2011 36.59 38.17 36.20 38.15 3,977,432 +0.69(+1.84%)
Apr 08, 2011 37.86 38.15 37.29 37.46 1,513,626 -0.19(-0.50%)
Apr 07, 2011 37.53 37.93 37.49 37.65 1,411,742 +0.08(+0.21%)
Apr 06, 2011 37.53 37.69 37.40 37.57 1,164,904 +0.16(+0.43%)
Apr 05, 2011 37.59 37.81 37.39 37.41 1,146,061 -0.33(-0.87%)
Apr 04, 2011 37.58 37.95 37.45 37.74 1,257,301 +0.23(+0.61%)
Apr 01, 2011 37.35 37.76 37.31 37.51 2,596,258 +0.35(+0.94%)
Mar 31, 2011 37.35 37.50 36.99 37.16 2,161,667 -0.25(-0.67%)
Mar 30, 2011 37.72 37.79 36.81 37.41 2,639,115 -0.14(-0.37%)
Mar 29, 2011 37.26 37.67 37.14 37.55 1,052,680 +0.24(+0.64%)
Mar 28, 2011 37.40 37.79 36.99 37.31 1,587,571 -0.57(-1.50%)
Mar 25, 2011 37.95 38.21 37.81 37.88 890,598 +0.00(+0.00%)
Mar 24, 2011 37.75 38.25 37.66 37.88 1,156,280 +0.18(+0.48%)
Mar 23, 2011 37.24 37.89 37.24 37.70 1,315,086 +0.32(+0.86%)
Mar 22, 2011 37.04 37.40 36.86 37.38 1,517,550 +0.02(+0.05%)
Mar 21, 2011 37.19 37.36 36.93 37.36 2,069,094 -0.52(-1.37%)
Mar 18, 2011 37.49 37.96 37.40 37.88 2,731,757 +0.62(+1.66%)
Mar 17, 2011 37.12 37.56 37.05 37.26 2,826,429 -0.20(-0.53%)
Mar 16, 2011 37.38 37.73 36.91 37.46 1,980,628 +0.04(+0.11%)
Mar 15, 2011 37.23 37.65 37.21 37.42 1,775,078 -0.28(-0.74%)
Mar 14, 2011 37.46 37.85 37.32 37.70 1,788,430 +0.23(+0.61%)
Mar 11, 2011 37.43 37.71 37.30 37.47 1,564,427 +0.21(+0.56%)
Mar 10, 2011 37.63 37.70 37.01 37.26 2,868,175 -0.71(-1.87%)
Mar 09, 2011 37.62 38.04 37.58 37.97 1,784,609 +0.39(+1.04%)
Mar 08, 2011 37.49 37.91 37.33 37.58 1,680,842 +0.23(+0.62%)
Mar 07, 2011 37.41 37.78 37.23 37.35 2,960,323 -0.06(-0.16%)
Mar 04, 2011 37.21 37.46 37.10 37.41 2,335,032 +0.10(+0.27%)
Mar 03, 2011 36.65 37.36 36.65 37.31 2,132,683 +0.89(+2.44%)
Mar 02, 2011 36.39 36.80 36.25 36.42 2,012,988 -0.09(-0.25%)
Mar 01, 2011 36.22 36.64 36.09 36.51 2,431,452 +0.45(+1.25%)
Feb 28, 2011 36.44 36.50 36.01 36.06 2,193,115 -0.37(-1.02%)
Feb 25, 2011 35.91 36.45 35.81 36.43 1,228,999 +0.59(+1.65%)
Feb 24, 2011 35.66 36.29 35.55 35.84 1,781,622 +0.29(+0.82%)
Feb 23, 2011 35.71 35.93 35.36 35.55 2,027,120 -0.25(-0.70%)
Feb 22, 2011 36.09 36.27 35.64 35.80 1,939,823 -0.61(-1.68%)
Feb 18, 2011 36.27 36.59 35.78 36.41 2,295,220 +0.21(+0.58%)
Feb 17, 2011 35.80 36.30 35.01 36.20 4,535,973 +1.95(+5.69%)
Feb 16, 2011 34.08 34.71 33.83 34.25 2,676,769 +0.25(+0.74%)
Feb 15, 2011 33.72 34.05 33.68 34.00 2,190,351 +0.27(+0.80%)
Feb 14, 2011 34.01 34.17 33.72 33.73 2,231,562 -0.23(-0.68%)
Feb 11, 2011 33.87 34.46 33.69 33.96 2,966,197 +0.00(+0.00%)
Feb 10, 2011 34.98 34.99 33.78 33.96 3,896,009 -1.22(-3.47%)
Feb 09, 2011 35.27 35.53 35.02 35.18 1,012,406 -0.08(-0.23%)
Feb 08, 2011 35.63 35.75 35.08 35.26 4,009,247 -0.45(-1.26%)
Feb 07, 2011 35.56 36.03 35.50 35.71 1,294,314 +0.07(+0.20%)
Feb 04, 2011 35.22 35.64 35.14 35.64 1,043,088 +0.37(+1.05%)
Feb 03, 2011 35.27 35.57 34.96 35.27 1,465,160 -0.12(-0.34%)
Feb 02, 2011 35.31 35.48 34.92 35.39 1,402,999 +0.04(+0.11%)
Feb 01, 2011 35.63 35.89 35.32 35.35 1,527,070 -0.08(-0.23%)
Jan 31, 2011 34.92 35.48 34.82 35.43 1,700,755 +0.59(+1.69%)
Jan 28, 2011 35.45 35.84 34.75 34.84 1,293,051 -0.58(-1.64%)
Jan 27, 2011 35.31 35.96 35.22 35.42 1,478,398 +0.05(+0.14%)
Jan 26, 2011 35.57 35.74 35.24 35.37 1,537,999 -0.05(-0.14%)
Jan 25, 2011 34.88 35.76 34.83 35.42 3,103,966 +0.28(+0.80%)
Jan 24, 2011 35.11 35.28 34.78 35.14 1,827,444 -0.04(-0.11%)
Jan 21, 2011 35.21 35.37 34.88 35.18 2,149,393 +0.16(+0.46%)
Jan 20, 2011 35.26 35.46 35.00 35.02 1,851,085 -0.36(-1.02%)
Jan 19, 2011 35.48 35.55 34.96 35.38 1,650,160 +0.04(+0.11%)
Jan 18, 2011 35.52 35.67 35.34 35.34 1,249,572 -0.21(-0.59%)
Jan 14, 2011 35.61 35.73 35.32 35.55 976,149 -0.20(-0.56%)
Jan 13, 2011 35.80 36.10 35.55 35.75 1,417,625 -0.11(-0.31%)
Jan 12, 2011 35.75 36.20 35.43 35.86 2,268,878 +0.23(+0.65%)
Jan 11, 2011 35.15 35.75 35.02 35.63 2,662,876 +0.55(+1.57%)
Jan 10, 2011 35.27 35.54 35.00 35.08 2,575,133 -0.36(-1.02%)
Jan 07, 2011 36.40 36.53 35.31 35.44 3,352,981 -1.14(-3.12%)
Jan 06, 2011 36.09 36.72 36.07 36.58 2,351,047 +0.33(+0.91%)
Jan 05, 2011 35.38 36.44 35.26 36.25 3,159,542 +0.75(+2.11%)
Jan 04, 2011 35.50 35.56 35.03 35.50 2,034,922 +0.28(+0.80%)
Jan 03, 2011 35.33 35.55 35.05 35.22 1,718,196 +0.06(+0.17%)
Dec 31, 2010 35.57 35.67 35.12 35.16 1,315,424 -0.51(-1.43%)
Dec 30, 2010 35.71 35.84 35.44 35.67 1,024,024 -0.13(-0.36%)
Dec 29, 2010 35.96 36.07 35.72 35.80 1,496,951 -0.20(-0.56%)
Dec 28, 2010 36.11 36.13 35.80 36.00 921,842 -0.03(-0.08%)
Dec 27, 2010 36.08 36.35 35.85 36.03 1,115,445 -0.21(-0.58%)
Dec 23, 2010 36.07 36.42 36.00 36.24 1,133,152 -0.07(-0.19%)
Dec 22, 2010 36.88 36.90 36.21 36.31 1,154,309 -0.52(-1.41%)
Dec 21, 2010 37.17 37.22 36.70 36.83 1,307,744 -0.17(-0.46%)
Dec 20, 2010 38.01 38.04 36.79 37.00 3,099,578 -0.97(-2.55%)
Dec 17, 2010 36.97 38.03 36.86 37.97 5,183,472 +0.86(+2.32%)
Dec 16, 2010 37.20 37.20 36.79 37.11 1,338,080 -0.14(-0.38%)
Dec 15, 2010 37.15 37.36 36.91 37.25 2,015,910 -0.03(-0.08%)
Dec 14, 2010 37.13 37.28 36.84 37.28 1,339,736 +0.24(+0.65%)
Dec 13, 2010 37.52 37.64 36.62 37.04 2,289,785 -0.38(-1.02%)
Dec 10, 2010 37.60 37.60 37.11 37.42 1,625,770 -0.21(-0.56%)
Dec 09, 2010 36.78 37.64 36.56 37.63 2,548,628 +1.04(+2.84%)
Dec 08, 2010 36.71 36.89 35.91 36.59 2,718,818 -0.14(-0.38%)
Dec 07, 2010 37.09 37.30 36.60 36.73 1,206,617 -0.15(-0.41%)
Dec 06, 2010 37.51 37.51 36.85 36.88 1,122,334 -0.76(-2.02%)
Dec 03, 2010 37.62 37.90 37.50 37.64 906,497 -0.15(-0.40%)
Dec 02, 2010 37.03 37.86 36.76 37.79 2,275,882 +0.73(+1.97%)
Dec 01, 2010 36.94 37.24 36.56 37.06 2,300,820 +0.43(+1.17%)
Nov 30, 2010 36.41 36.76 36.14 36.63 3,120,940 +0.06(+0.16%)
Nov 29, 2010 37.02 37.02 36.22 36.57 1,625,986 -0.72(-1.93%)
Nov 26, 2010 37.43 37.51 37.25 37.29 428,858 -0.37(-0.98%)
Nov 24, 2010 37.15 37.66 37.66 37.66 794,939 +0.29(+0.78%)
Nov 23, 2010 37.72 37.73 37.24 37.37 1,212,854 -0.71(-1.86%)
Nov 22, 2010 37.80 38.23 37.68 38.08 985,013 +0.10(+0.26%)
Nov 19, 2010 37.14 38.15 36.90 37.98 2,080,992 +0.87(+2.34%)
Nov 18, 2010 36.74 37.33 36.68 37.11 1,359,717 +0.69(+1.89%)
Nov 17, 2010 36.28 36.55 36.24 36.42 1,252,142 -0.01(-0.03%)
Nov 16, 2010 36.61 37.08 36.33 36.43 1,664,575 -0.14(-0.38%)
Nov 15, 2010 36.24 36.77 36.24 36.57 2,748,918 +0.39(+1.08%)
Nov 12, 2010 35.99 36.42 35.99 36.18 1,129,358 -0.01(-0.03%)
Nov 11, 2010 36.36 36.51 36.09 36.19 1,856,869 -0.35(-0.96%)
Nov 10, 2010 36.03 36.68 35.90 36.54 2,053,475 +0.45(+1.25%)
Nov 09, 2010 36.64 36.80 35.99 36.09 1,844,201 -0.49(-1.34%)
Nov 08, 2010 37.12 37.22 36.53 36.58 1,391,921 -0.57(-1.53%)
Nov 05, 2010 37.27 37.45 37.00 37.15 1,068,375 -0.07(-0.19%)
Nov 04, 2010 37.34 37.54 37.08 37.22 1,179,447 +0.17(+0.46%)
Nov 03, 2010 37.20 37.48 36.77 37.05 996,260 -0.17(-0.46%)
Nov 02, 2010 36.84 37.31 36.70 37.22 1,567,543 +0.65(+1.78%)
Nov 01, 2010 36.86 36.86 36.44 36.57 1,855,271 -0.02(-0.05%)
Oct 29, 2010 36.50 36.60 36.27 36.59 1,646,651 +0.09(+0.25%)
Oct 28, 2010 36.77 37.01 36.35 36.50 2,226,201 +0.02(+0.05%)
Oct 27, 2010 34.03 36.79 34.00 36.48 5,459,855 +0.51(+1.42%)
Oct 25, 2010 36.22 36.22 35.81 35.97 1,507,417 +0.08(+0.22%)
Oct 22, 2010 35.78 35.98 35.59 35.89 1,307,150 +0.03(+0.08%)
Oct 21, 2010 35.24 35.86 35.18 35.86 2,379,371 +0.75(+2.14%)
Oct 20, 2010 33.95 35.12 33.89 35.11 2,457,244 +1.22(+3.60%)
Oct 19, 2010 34.07 34.17 33.66 33.89 1,808,508 -0.47(-1.37%)
Oct 18, 2010 35.04 35.04 34.33 34.36 1,889,811 -0.61(-1.74%)
Oct 15, 2010 35.27 35.37 34.87 34.97 1,810,133 -0.06(-0.17%)
Oct 14, 2010 35.38 35.56 34.92 35.03 1,718,021 -0.31(-0.88%)
Oct 13, 2010 34.85 35.50 34.75 35.34 2,333,496 +0.56(+1.61%)
Oct 12, 2010 34.79 34.94 34.73 34.78 1,260,820 -0.10(-0.29%)
Oct 11, 2010 34.80 34.94 34.73 34.88 851,820 +0.15(+0.43%)
Oct 08, 2010 34.73 34.99 34.23 34.73 1,878,786 +0.13(+0.38%)
Oct 07, 2010 34.63 35.01 34.50 34.60 2,690,871 -0.48(-1.37%)
Oct 06, 2010 35.35 35.49 34.93 35.08 1,463,285 -0.41(-1.16%)
Oct 05, 2010 34.94 35.60 34.91 35.49 3,174,064 +0.85(+2.45%)
Oct 04, 2010 34.94 35.02 34.54 34.64 2,145,331 -0.47(-1.34%)
Oct 01, 2010 35.11 36.03 34.83 35.11 3,338,707 -0.41(-1.16%)
Sep 30, 2010 35.52 35.86 35.33 35.52 3,269 +0.14(+0.41%)
Sep 29, 2010 35.61 35.70 35.16 35.38 1,699,065 -0.34(-0.95%)
Sep 28, 2010 34.90 35.74 34.58 35.72 2,384,988 +0.90(+2.58%)
Sep 27, 2010 34.85 35.08 34.41 34.82 2,247,643 -0.13(-0.37%)
Sep 24, 2010 35.04 35.29 34.80 34.95 2,701,041 +1.01(+2.98%)
Sep 23, 2010 33.94 34.24 33.60 33.94 140 -0.49(-1.42%)
Sep 22, 2010 34.63 34.97 34.29 34.43 1,892,818 -0.37(-1.06%)
Sep 21, 2010 35.29 35.33 34.65 34.80 1,973,790 -0.59(-1.67%)
Sep 20, 2010 35.28 35.54 35.13 35.39 1,763,026 +0.08(+0.23%)
Sep 17, 2010 35.31 35.40 35.02 35.31 2,860,096 -0.29(-0.81%)
Sep 15, 2010 34.60 35.69 34.50 35.60 4,288,342 +0.96(+2.77%)
Sep 14, 2010 34.76 34.91 34.56 34.64 3,202,234 -0.22(-0.63%)
Sep 13, 2010 35.23 35.23 34.59 34.86 4,354,381 +0.13(+0.37%)
Sep 10, 2010 35.17 35.27 34.34 34.73 7,614,902 -0.86(-2.42%)
Sep 09, 2010 38.44 38.52 35.55 35.59 100 -2.54(-6.66%)
Sep 08, 2010 38.19 38.77 38.08 38.13 3,024,467 -0.06(-0.16%)
Sep 07, 2010 38.24 38.48 37.88 38.19 262 -0.11(-0.29%)
Sep 03, 2010 38.21 38.38 37.85 38.30 1,311,029 +0.25(+0.66%)
Sep 02, 2010 37.61 38.05 37.37 38.05 115 +0.34(+0.90%)
Sep 01, 2010 37.08 37.74 36.79 37.71 1,949,758 +0.89(+2.42%)
Aug 31, 2010 36.75 37.10 36.54 36.82 18,600 -0.26(-0.70%)
Aug 30, 2010 37.38 37.54 37.07 37.08 1,703,725 -0.30(-0.80%)
Aug 27, 2010 37.38 37.45 36.72 37.38 1,147,093 +0.31(+0.84%)
Aug 26, 2010 37.42 37.61 36.96 37.07 1,618,937 -0.15(-0.40%)
Aug 25, 2010 36.65 37.43 36.65 37.22 3,384,655 +0.32(+0.87%)
Aug 24, 2010 36.08 37.15 36.01 36.90 327 +0.37(+1.01%)
Aug 23, 2010 36.78 37.00 36.53 36.53 1,376,468 -0.23(-0.63%)
Aug 20, 2010 36.49 36.85 36.23 36.76 1,781,478 -0.04(-0.11%)
Aug 19, 2010 36.77 37.02 36.47 36.80 327 -0.12(-0.33%)
Aug 18, 2010 36.74 37.05 36.53 36.92 2,587,103 +0.15(+0.41%)
Aug 17, 2010 36.93 37.04 36.44 36.77 3,454,061 -0.05(-0.14%)
Aug 16, 2010 36.69 36.89 36.32 36.82 3,093,026 -0.02(-0.05%)
Aug 13, 2010 36.84 37.07 36.58 36.84 1,634,443 -0.15(-0.41%)
Aug 12, 2010 36.33 37.03 36.19 36.99 2,580,791 +0.14(+0.38%)
Aug 11, 2010 36.85 37.16 36.36 36.85 262 -0.41(-1.10%)
Aug 10, 2010 36.56 37.59 36.31 37.26 2,811,779 +0.53(+1.44%)
Aug 09, 2010 37.09 37.46 36.67 36.73 2,095,935 -0.14(-0.38%)
Aug 06, 2010 36.87 37.28 36.58 36.87 2,540,877 -0.42(-1.13%)
Aug 05, 2010 37.60 37.62 37.04 37.29 2,917,283 -0.48(-1.27%)
Aug 04, 2010 37.62 37.83 37.31 37.77 1,802,395 +0.14(+0.37%)
Aug 03, 2010 37.54 37.85 37.28 37.63 1,624,018 -0.08(-0.21%)
Aug 02, 2010 38.03 38.30 37.32 37.71 2,769,667 +0.16(+0.43%)
Jul 30, 2010 37.55 37.84 36.49 37.55 3,229,763 +0.43(+1.16%)
Jul 29, 2010 38.02 38.28 36.40 37.12 5,644,887 -1.11(-2.90%)
Jul 28, 2010 38.23 39.88 37.94 38.23 596 -1.47(-3.70%)
Jul 27, 2010 39.70 40.01 39.32 39.70 262 -0.40(-1.00%)
Jul 26, 2010 39.82 40.24 39.65 40.10 2,559,814 +0.28(+0.70%)
Jul 23, 2010 39.63 39.82 39.30 39.82 2,030,790 +0.22(+0.56%)
Jul 22, 2010 39.15 39.80 39.10 39.60 2,017,766 +0.72(+1.85%)
Jul 21, 2010 39.80 39.89 38.72 38.88 3,760,490 -0.72(-1.82%)
Jul 20, 2010 39.60 39.66 38.37 39.60 3,253,175 +0.72(+1.85%)
Jul 19, 2010 38.25 38.98 38.37 38.88 3,166,243 +0.63(+1.65%)
Jul 16, 2010 38.25 39.03 38.02 38.25 2,278,821 -0.73(-1.87%)
Jul 15, 2010 39.24 39.49 38.71 38.98 4,500,042 -0.27(-0.69%)
Jul 14, 2010 39.02 39.54 38.89 39.25 3,055,688 +0.09(+0.23%)
Jul 13, 2010 38.96 39.31 38.90 39.16 4,505,760 +0.58(+1.50%)
Jul 12, 2010 38.60 38.69 38.21 38.58 3,711,385 +0.04(+0.10%)
Jul 09, 2010 38.54 38.74 38.12 38.54 4,287,357 +0.34(+0.89%)
Jul 08, 2010 38.04 38.25 37.86 38.20 4,400 +0.20(+0.53%)
Jul 07, 2010 38.02 38.06 37.51 38.00 3,800,371 +0.03(+0.08%)
Jul 06, 2010 37.71 38.09 37.50 37.97 1,050 +0.69(+1.85%)
Jul 02, 2010 37.28 38.03 37.25 37.28 1,694,847 -0.16(-0.43%)
Jul 01, 2010 37.49 37.55 36.90 37.44 3,064,172 +0.05(+0.13%)
Jun 30, 2010 37.68 38.08 37.27 37.39 1,892 -0.48(-1.27%)
Jun 29, 2010 37.86 38.06 37.35 37.87 600 +1.30(+3.55%)
Jun 25, 2010 36.57 37.22 36.39 36.57 3,513,438 -0.61(-1.64%)
Jun 24, 2010 37.09 37.54 36.78 37.18 2,327,126 -0.11(-0.29%)
Jun 23, 2010 37.08 37.69 36.75 37.29 2,498,468 -0.13(-0.35%)
Jun 22, 2010 38.16 38.38 37.36 37.42 4,696,810 -0.72(-1.89%)
Jun 21, 2010 38.25 38.50 37.93 38.14 3,290,582 +0.18(+0.47%)
Jun 18, 2010 37.96 38.37 37.89 37.96 3,541,239 -0.28(-0.73%)
Jun 17, 2010 37.95 38.25 37.63 38.24 2,747,038 +0.22(+0.58%)
Jun 16, 2010 37.65 38.25 37.65 38.02 2,343,968 +0.24(+0.64%)
Jun 15, 2010 37.59 37.91 37.43 37.78 3,446,857 +0.34(+0.91%)
Jun 14, 2010 37.78 37.91 37.34 37.44 3,213,012 +0.15(+0.40%)
Jun 11, 2010 36.59 37.37 36.59 37.29 2,461,815 +0.42(+1.14%)
Jun 10, 2010 36.52 37.13 36.52 36.87 2,936,912 +0.73(+2.02%)
Jun 09, 2010 36.70 36.78 36.01 36.14 2,667,336 -0.40(-1.09%)
Jun 08, 2010 35.88 37.04 35.73 36.54 1,100 +0.69(+1.92%)
Jun 07, 2010 36.29 36.31 35.62 35.85 3,413,907 -0.64(-1.75%)
Jun 04, 2010 36.49 37.22 35.84 36.49 4,469,088 -0.71(-1.91%)
Jun 03, 2010 38.00 38.42 37.07 37.20 4,390,423 -0.74(-1.95%)
Jun 02, 2010 37.71 38.00 37.29 37.94 478 +0.29(+0.77%)
Jun 01, 2010 37.59 38.31 37.21 37.65 2,766,732 -0.21(-0.55%)
May 28, 2010 37.86 38.43 37.78 37.86 2,467,649 -0.31(-0.81%)
May 27, 2010 37.78 38.34 37.57 38.17 3,065,627 +0.88(+2.36%)
May 26, 2010 37.34 37.84 37.22 37.29 100 +0.18(+0.49%)
May 25, 2010 35.94 37.15 35.29 37.11 3,089,505 +0.28(+0.76%)
May 24, 2010 36.62 37.15 36.31 36.83 2,364,431 +0.11(+0.30%)
May 21, 2010 35.66 36.93 35.50 36.72 3,528,560 +0.45(+1.24%)
May 20, 2010 36.44 37.00 36.22 36.27 3,682,270 -1.80(-4.73%)
May 19, 2010 38.01 38.19 37.34 38.07 2,752,507 -0.05(-0.13%)
May 18, 2010 38.23 38.93 38.03 38.12 5,208,683 +0.12(+0.32%)
May 17, 2010 37.28 38.20 37.28 38.00 3,094,742 +0.75(+2.01%)
May 14, 2010 37.25 37.79 36.75 37.25 2,807,135 -0.64(-1.69%)
May 13, 2010 38.50 38.90 37.80 37.89 4,655,161 +0.02(+0.05%)
May 12, 2010 37.40 38.14 36.87 37.87 5,570,659 +1.09(+2.96%)
May 11, 2010 37.28 37.30 36.74 36.78 4,002,056 +0.16(+0.44%)
May 10, 2010 36.38 36.62 36.13 36.62 3,735,220 +0.90(+2.52%)
May 07, 2010 34.49 36.40 34.31 35.72 7,388,396 +1.35(+3.93%)
May 06, 2010 34.00 36.00 33.73 34.37 9,008,772 +1.09(+3.28%)
May 05, 2010 34.17 34.55 33.15 33.28 3,410,824 +0.05(+0.15%)
May 04, 2010 34.06 34.10 33.02 33.23 2,987,697 -0.96(-2.81%)
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.