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 (%)
Jun 30, 2016 94.05 96.65 94.04 96.63 1,500,328 +2.55(+2.71%)
Jun 29, 2016 95.06 95.59 93.61 94.08 1,336,883 -0.65(-0.69%)
Jun 28, 2016 95.64 95.64 93.72 94.73 2,098,708 -1.12(-1.17%)
Jun 27, 2016 91.91 96.28 91.80 95.85 3,621,097 +3.67(+3.98%)
Jun 24, 2016 90.72 92.86 90.18 92.18 1,412,419 -0.39(-0.42%)
Jun 23, 2016 92.51 92.62 92.08 92.57 418,309 +0.46(+0.50%)
Jun 22, 2016 92.55 92.90 92.01 92.11 870,597 -0.26(-0.28%)
Jun 21, 2016 92.38 92.89 92.06 92.37 631,715 +0.40(+0.43%)
Jun 20, 2016 91.93 92.63 91.86 91.97 815,544 +0.60(+0.66%)
Jun 17, 2016 91.97 92.07 90.56 91.37 1,677,751 -1.04(-1.13%)
Jun 16, 2016 91.02 92.47 90.90 92.41 1,201,504 +1.11(+1.22%)
Jun 15, 2016 91.78 92.02 90.98 91.30 983,425 -0.42(-0.46%)
Jun 14, 2016 91.18 91.84 90.23 91.72 1,204,620 +0.09(+0.10%)
Jun 13, 2016 92.28 92.85 91.54 91.63 841,790 -0.59(-0.64%)
Jun 10, 2016 91.59 92.46 91.48 92.22 1,026,044 -0.15(-0.16%)
Jun 09, 2016 91.83 92.49 91.46 92.37 1,079,135 +0.51(+0.56%)
Jun 08, 2016 91.57 91.95 91.00 91.86 848,708 +0.08(+0.09%)
Jun 07, 2016 92.35 92.42 91.69 91.78 881,267 -0.54(-0.58%)
Jun 06, 2016 92.70 92.94 92.14 92.32 560,857 -0.39(-0.42%)
Jun 03, 2016 92.08 92.79 91.93 92.71 657,763 +0.67(+0.73%)
Jun 02, 2016 92.12 92.37 91.80 92.04 669,584 -0.31(-0.34%)
Jun 01, 2016 91.58 92.52 91.40 92.35 1,125,925 +0.95(+1.04%)
May 31, 2016 92.38 92.69 91.00 91.40 2,048,524 -0.75(-0.81%)
May 27, 2016 92.18 92.15 92.15 92.15 703,100 -0.03(-0.03%)
May 26, 2016 91.94 92.39 91.74 92.18 941,006 +0.41(+0.45%)
May 25, 2016 92.50 92.81 91.74 91.77 788,287 -0.92(-0.99%)
May 24, 2016 92.15 93.01 92.12 92.69 832,884 +0.78(+0.85%)
May 23, 2016 91.50 92.29 91.20 91.91 914,546 +0.70(+0.77%)
May 20, 2016 92.68 92.68 91.14 91.21 884,337 -0.99(-1.07%)
May 19, 2016 91.77 92.31 91.54 92.20 665,320 +0.35(+0.38%)
May 18, 2016 92.19 92.74 91.36 91.85 1,110,066 -0.56(-0.61%)
May 17, 2016 94.13 94.29 92.00 92.41 1,118,695 -2.02(-2.14%)
May 16, 2016 94.76 94.94 93.72 94.43 1,440,435 -0.48(-0.51%)
May 13, 2016 95.42 95.83 94.50 94.91 803,942 -0.65(-0.68%)
May 12, 2016 94.92 95.56 94.39 95.56 1,124,617 +0.79(+0.83%)
May 11, 2016 95.40 95.74 94.66 94.77 604,170 -0.66(-0.69%)
May 10, 2016 95.05 95.78 94.67 95.43 1,213,045 +0.54(+0.57%)
May 09, 2016 93.95 95.01 93.94 94.89 1,094,682 +0.94(+1.00%)
May 06, 2016 92.83 94.12 92.59 93.95 925,893 +0.97(+1.04%)
May 05, 2016 92.64 93.57 92.63 92.98 979,991 +0.24(+0.26%)
May 04, 2016 91.76 92.98 91.40 92.74 847,931 +0.69(+0.75%)
May 03, 2016 91.89 92.65 91.65 92.05 1,108,230 -0.01(-0.01%)
May 02, 2016 91.07 92.45 90.82 92.06 1,409,638 +1.15(+1.26%)
Apr 29, 2016 90.49 90.96 90.02 90.91 1,542,989 +0.30(+0.33%)
Apr 28, 2016 89.97 91.12 89.53 90.61 1,554,597 +0.23(+0.25%)
Apr 27, 2016 89.30 90.52 89.14 90.38 2,670,568 +2.60(+2.96%)
Apr 26, 2016 87.72 88.56 87.53 87.78 1,535,131 +0.15(+0.17%)
Apr 25, 2016 86.51 87.71 86.45 87.63 1,191,134 +1.01(+1.17%)
Apr 22, 2016 86.36 86.79 86.25 86.62 1,471,558 +0.20(+0.23%)
Apr 21, 2016 87.70 87.97 86.03 86.42 1,950,098 -1.43(-1.63%)
Apr 20, 2016 89.50 89.63 87.82 87.85 1,283,755 -1.74(-1.94%)
Apr 19, 2016 89.10 89.81 88.62 89.59 1,337,482 +0.77(+0.87%)
Apr 18, 2016 88.67 89.03 88.37 88.82 1,196,058 +0.39(+0.44%)
Apr 15, 2016 88.31 88.48 87.75 88.43 1,533,217 +0.18(+0.20%)
Apr 14, 2016 89.25 89.51 88.18 88.25 1,996,334 -1.11(-1.24%)
Apr 13, 2016 90.68 90.69 89.26 89.36 1,356,593 -1.24(-1.37%)
Apr 12, 2016 90.74 91.47 90.45 90.60 989,110 -0.15(-0.17%)
Apr 11, 2016 91.57 92.26 90.68 90.75 1,206,598 -0.77(-0.84%)
Apr 08, 2016 90.18 91.84 89.98 91.52 1,259,881 +1.55(+1.72%)
Apr 07, 2016 90.74 90.94 89.71 89.97 1,620,519 -1.27(-1.39%)
Apr 06, 2016 91.17 91.44 90.20 91.24 1,083,578 -0.04(-0.04%)
Apr 05, 2016 90.45 91.96 90.22 91.28 2,442,932 +0.28(+0.31%)
Apr 04, 2016 91.48 91.80 90.44 91.00 1,415,360 -0.30(-0.33%)
Apr 01, 2016 89.45 91.37 89.17 91.30 1,659,979 +1.88(+2.10%)
Mar 31, 2016 90.06 90.44 89.33 89.42 1,145,543 -0.52(-0.58%)
Mar 30, 2016 90.13 90.45 89.45 89.94 1,240,514 -0.08(-0.09%)
Mar 29, 2016 89.44 90.15 89.35 90.02 1,018,440 +0.58(+0.65%)
Mar 28, 2016 88.30 89.94 88.30 89.44 1,128,463 +1.21(+1.37%)
Mar 24, 2016 89.54 88.23 88.23 88.23 1,488,200 -1.73(-1.92%)
Mar 23, 2016 89.36 90.62 89.00 89.96 1,491,905 +0.59(+0.66%)
Mar 22, 2016 90.17 90.28 89.13 89.37 1,383,836 -0.87(-0.96%)
Mar 21, 2016 90.34 90.96 89.91 90.24 1,648,312 -0.11(-0.12%)
Mar 18, 2016 91.77 91.77 90.28 90.35 2,210,863 -1.44(-1.57%)
Mar 17, 2016 90.20 92.00 90.15 91.79 1,604,334 +1.59(+1.76%)
Mar 16, 2016 90.22 90.58 89.26 90.20 1,465,930 -0.48(-0.53%)
Mar 15, 2016 90.45 91.42 90.06 90.68 1,180,136 -0.07(-0.08%)
Mar 14, 2016 91.23 91.41 90.38 90.75 1,307,794 -0.29(-0.32%)
Mar 11, 2016 91.65 91.95 90.58 91.04 1,372,036 -1.08(-1.17%)
Mar 10, 2016 92.03 92.88 91.33 92.12 1,017,300 +0.10(+0.11%)
Mar 09, 2016 90.93 92.35 90.60 92.02 1,382,093 +1.27(+1.40%)
Mar 08, 2016 90.10 91.68 90.01 90.75 2,399,377 +0.54(+0.60%)
Mar 07, 2016 91.38 91.66 90.02 90.21 1,945,435 -1.57(-1.71%)
Mar 04, 2016 92.10 92.33 91.29 91.78 1,780,677 -0.17(-0.18%)
Mar 03, 2016 91.90 92.04 91.03 91.95 1,318,494 -0.03(-0.03%)
Mar 02, 2016 92.57 92.73 91.49 91.98 1,259,759 -0.73(-0.79%)
Mar 01, 2016 92.15 93.00 91.54 92.71 1,492,819 +1.18(+1.29%)
Feb 29, 2016 91.95 92.56 91.49 91.53 1,203,811 -0.65(-0.71%)
Feb 26, 2016 92.97 93.24 91.63 92.18 1,076,572 -1.03(-1.11%)
Feb 25, 2016 92.97 93.34 92.39 93.21 1,707,626 +0.54(+0.58%)
Feb 24, 2016 91.81 92.80 91.44 92.67 1,342,315 +0.58(+0.63%)
Feb 23, 2016 91.14 92.58 90.76 92.09 1,437,069 +0.76(+0.83%)
Feb 22, 2016 90.80 91.88 90.61 91.33 1,365,988 +0.79(+0.87%)
Feb 19, 2016 89.97 90.77 89.21 90.54 1,479,811 +0.60(+0.67%)
Feb 18, 2016 89.60 90.18 89.06 89.94 2,885,180 +0.61(+0.68%)
Feb 17, 2016 89.08 91.51 88.65 89.33 3,049,217 -2.68(-2.91%)
Feb 16, 2016 92.87 92.97 91.60 92.01 2,022,032 +0.04(+0.04%)
Feb 12, 2016 90.63 91.97 91.97 91.97 1,103,600 +2.38(+2.66%)
Feb 11, 2016 89.34 90.08 88.31 89.59 1,400,005 -0.38(-0.42%)
Feb 10, 2016 90.57 91.31 89.85 89.97 998,953 -0.35(-0.39%)
Feb 09, 2016 88.23 90.86 88.22 90.32 1,328,259 +1.33(+1.49%)
Feb 08, 2016 89.04 89.30 87.18 88.99 1,919,384 -0.36(-0.40%)
Feb 05, 2016 90.35 90.67 88.80 89.35 1,630,416 -0.88(-0.98%)
Feb 04, 2016 92.89 93.18 89.79 90.23 2,144,010 -2.97(-3.19%)
Feb 03, 2016 95.18 95.36 93.01 93.20 1,838,040 -1.55(-1.64%)
Feb 02, 2016 94.89 95.32 94.47 94.75 1,636,419 -0.78(-0.82%)
Feb 01, 2016 93.76 95.87 93.64 95.53 1,726,636 +1.69(+1.80%)
Jan 29, 2016 92.56 94.26 92.32 93.84 2,228,898 +1.77(+1.92%)
Jan 28, 2016 90.71 92.23 90.51 92.07 2,093,292 +1.49(+1.64%)
Jan 27, 2016 91.49 91.78 90.15 90.58 1,180,323 -0.84(-0.92%)
Jan 26, 2016 91.22 91.86 91.05 91.42 1,565,370 +0.41(+0.45%)
Jan 25, 2016 91.05 91.72 90.42 91.01 2,156,655 +0.46(+0.51%)
Jan 22, 2016 91.77 91.88 89.51 90.55 2,244,020 +0.58(+0.64%)
Jan 21, 2016 90.45 90.94 89.22 89.97 1,644,804 -0.25(-0.28%)
Jan 20, 2016 89.74 91.26 88.90 90.22 2,284,923 -0.48(-0.53%)
Jan 19, 2016 90.48 91.06 89.99 90.70 1,268,374 +1.54(+1.73%)
Jan 15, 2016 88.62 89.16 89.16 89.16 1,335,000 -1.06(-1.17%)
Jan 14, 2016 90.09 90.85 89.42 90.22 1,596,748 -0.17(-0.19%)
Jan 13, 2016 91.46 92.00 90.28 90.39 1,926,369 -2.33(-2.51%)
Jan 12, 2016 93.46 93.46 91.99 92.72 1,028,436 +0.12(+0.13%)
Jan 11, 2016 92.70 93.28 91.62 92.60 1,295,753 +0.14(+0.15%)
Jan 08, 2016 93.75 94.24 92.24 92.46 1,231,066 -0.83(-0.89%)
Jan 07, 2016 93.27 94.51 93.01 93.29 2,203,198 -1.21(-1.28%)
Jan 06, 2016 92.41 94.51 92.41 94.50 2,904,923 +1.13(+1.21%)
Jan 05, 2016 92.49 93.71 92.37 93.37 1,241,359 +1.14(+1.24%)
Jan 04, 2016 91.91 92.29 91.08 92.23 1,484,231 -0.97(-1.04%)
Dec 31, 2015 94.41 93.20 93.20 93.20 775,700 -1.45(-1.53%)
Dec 30, 2015 94.96 95.14 94.55 94.65 607,197 -0.34(-0.36%)
Dec 29, 2015 94.60 95.26 94.60 94.99 717,738 +0.66(+0.70%)
Dec 28, 2015 93.90 94.33 93.44 94.33 854,697 +0.41(+0.44%)
Dec 24, 2015 93.61 93.92 93.92 93.92 347,000 +0.07(+0.07%)
Dec 23, 2015 94.01 94.15 93.64 93.85 1,028,728 +0.31(+0.33%)
Dec 22, 2015 92.74 93.80 92.04 93.54 1,207,263 +1.36(+1.48%)
Dec 21, 2015 92.35 92.44 91.37 92.18 1,473,277 +0.54(+0.59%)
Dec 18, 2015 92.85 92.85 91.62 91.64 2,012,399 -1.39(-1.49%)
Dec 17, 2015 93.91 93.92 92.75 93.03 1,986,225 -1.05(-1.12%)
Dec 16, 2015 93.59 94.22 92.03 94.08 1,483,257 +0.75(+0.80%)
Dec 15, 2015 92.19 93.84 92.19 93.33 1,847,990 +1.50(+1.63%)
Dec 14, 2015 90.51 91.96 90.39 91.83 1,716,635 +1.39(+1.54%)
Dec 11, 2015 90.12 91.24 89.85 90.44 1,185,737 -0.64(-0.70%)
Dec 10, 2015 90.80 91.67 90.26 91.08 1,104,624 +0.14(+0.15%)
Dec 09, 2015 92.06 92.83 90.67 90.94 1,048,664 -1.62(-1.75%)
Dec 08, 2015 91.42 92.79 91.31 92.56 1,349,744 +0.74(+0.81%)
Dec 07, 2015 92.27 92.50 91.11 91.82 1,029,135 -0.60(-0.65%)
Dec 04, 2015 90.08 92.50 90.08 92.42 1,214,976 +2.63(+2.93%)
Dec 03, 2015 90.79 91.06 89.41 89.79 1,309,707 -1.06(-1.17%)
Dec 02, 2015 91.51 91.80 90.71 90.85 1,066,990 -0.79(-0.86%)
Dec 01, 2015 90.16 91.77 90.02 91.64 1,778,580 +1.89(+2.11%)
Nov 30, 2015 90.59 90.95 89.65 89.75 1,813,156 -0.82(-0.91%)
Nov 27, 2015 89.73 90.69 89.21 90.57 639,429 +0.78(+0.87%)
Nov 25, 2015 89.39 89.79 89.79 89.79 1,033,700 +0.35(+0.39%)
Nov 24, 2015 88.50 89.76 88.27 89.44 1,219,555 +0.30(+0.34%)
Nov 23, 2015 88.32 89.53 88.10 89.14 1,057,822 +1.26(+1.43%)
Nov 20, 2015 89.73 90.00 87.82 87.88 1,320,080 -1.44(-1.61%)
Nov 19, 2015 89.04 89.91 89.02 89.32 959,280 +0.55(+0.62%)
Nov 18, 2015 87.25 88.85 87.08 88.77 856,605 +1.61(+1.85%)
Nov 17, 2015 87.95 88.35 86.93 87.16 732,495 -0.86(-0.98%)
Nov 16, 2015 86.86 88.06 86.73 88.02 909,412 +1.16(+1.34%)
Nov 13, 2015 86.91 88.00 86.60 86.86 1,043,899 +0.04(+0.05%)
Nov 12, 2015 88.17 88.43 86.79 86.82 1,117,516 -1.66(-1.88%)
Nov 11, 2015 87.46 89.24 87.36 88.48 1,670,555 +1.34(+1.54%)
Nov 10, 2015 85.90 87.59 85.87 87.14 1,466,677 +1.24(+1.44%)
Nov 09, 2015 86.22 86.30 85.50 85.90 1,465,007 -0.36(-0.42%)
Nov 06, 2015 87.43 87.70 86.04 86.26 2,199,672 -1.44(-1.64%)
Nov 05, 2015 88.38 88.39 87.49 87.70 1,453,137 -0.48(-0.54%)
Nov 04, 2015 88.48 88.48 87.81 88.18 907,462 -0.05(-0.06%)
Nov 03, 2015 88.80 88.87 88.12 88.23 1,757,961 -0.91(-1.02%)
Nov 02, 2015 89.82 89.84 88.96 89.14 1,386,661 -0.23(-0.26%)
Oct 30, 2015 90.03 90.44 89.37 89.37 1,222,060 -0.71(-0.79%)
Oct 29, 2015 90.57 90.71 89.94 90.08 952,928 -0.85(-0.93%)
Oct 28, 2015 90.82 90.95 89.92 90.93 1,008,866 +0.44(+0.49%)
Oct 27, 2015 90.05 90.52 89.70 90.49 1,541,020 +0.61(+0.68%)
Oct 26, 2015 90.00 90.00 89.44 89.88 979,497 -0.01(-0.01%)
Oct 23, 2015 90.19 90.81 89.20 89.89 2,293,085 +0.29(+0.32%)
Oct 22, 2015 85.64 90.12 85.64 89.60 2,486,832 +4.78(+5.64%)
Oct 21, 2015 84.78 85.68 84.65 84.82 1,506,638 +0.09(+0.11%)
Oct 20, 2015 84.79 85.70 84.58 84.73 1,200,318 -0.17(-0.20%)
Oct 19, 2015 84.13 84.97 83.82 84.90 993,757 +0.77(+0.92%)
Oct 16, 2015 83.06 84.15 82.99 84.13 1,068,724 +1.15(+1.39%)
Oct 15, 2015 83.42 83.53 82.45 82.98 867,779 +0.18(+0.22%)
Oct 14, 2015 83.52 83.64 82.64 82.80 951,820 -0.80(-0.96%)
Oct 13, 2015 83.84 84.01 83.30 83.60 1,153,410 -0.43(-0.51%)
Oct 12, 2015 83.69 84.30 83.61 84.03 975,787 +0.33(+0.39%)
Oct 09, 2015 83.42 84.17 83.37 83.70 1,146,142 +0.10(+0.12%)
Oct 08, 2015 82.94 83.79 82.49 83.60 1,056,649 +0.49(+0.59%)
Oct 07, 2015 82.04 83.11 81.84 83.11 1,533,055 +1.15(+1.40%)
Oct 06, 2015 82.77 83.28 81.90 81.96 1,219,857 -0.61(-0.74%)
Oct 05, 2015 80.44 82.69 80.44 82.57 1,659,680 +3.00(+3.77%)
Oct 02, 2015 78.49 79.67 78.01 79.57 1,031,041 +0.35(+0.44%)
Oct 01, 2015 78.95 79.32 78.40 79.22 1,149,905 +0.17(+0.22%)
Sep 30, 2015 79.07 79.18 78.52 79.05 1,379,423 +0.81(+1.04%)
Sep 29, 2015 77.12 78.43 77.00 78.24 1,727,586 +1.05(+1.36%)
Sep 28, 2015 77.98 78.25 76.80 77.19 1,267,510 -1.02(-1.30%)
Sep 25, 2015 78.48 79.27 78.06 78.21 870,262 +0.39(+0.50%)
Sep 24, 2015 77.30 77.97 77.08 77.82 781,228 +0.19(+0.24%)
Sep 23, 2015 77.18 77.73 76.78 77.63 656,569 +0.37(+0.48%)
Sep 22, 2015 77.27 77.50 76.56 77.26 1,059,005 -0.80(-1.02%)
Sep 21, 2015 77.50 78.22 77.50 78.06 880,668 +0.83(+1.07%)
Sep 18, 2015 77.21 78.13 77.00 77.23 1,453,181 -0.58(-0.75%)
Sep 17, 2015 77.28 78.72 77.11 77.81 789,255 +0.55(+0.71%)
Sep 16, 2015 76.81 77.45 76.81 77.26 971,196 +0.46(+0.60%)
Sep 15, 2015 76.40 77.04 76.04 76.80 1,049,812 +0.60(+0.79%)
Sep 14, 2015 76.43 76.52 75.92 76.20 913,946 -0.25(-0.33%)
Sep 11, 2015 75.65 76.47 75.58 76.45 998,041 +0.50(+0.66%)
Sep 10, 2015 75.76 76.37 75.35 75.95 1,001,251 -0.07(-0.09%)
Sep 09, 2015 78.06 78.23 75.81 76.02 1,297,904 -1.65(-2.12%)
Sep 08, 2015 76.65 77.77 76.53 77.67 1,320,075 +1.90(+2.51%)
Sep 04, 2015 76.19 75.77 75.77 75.77 1,107,200 -1.18(-1.53%)
Sep 03, 2015 76.74 77.50 76.71 76.95 1,116,657 +0.34(+0.44%)
Sep 02, 2015 76.09 76.62 75.66 76.61 1,114,130 +1.20(+1.59%)
Sep 01, 2015 75.52 76.29 75.09 75.41 1,820,195 -1.32(-1.72%)
Aug 31, 2015 76.88 77.05 76.44 76.73 1,166,380 -0.38(-0.49%)
Aug 28, 2015 76.73 77.17 76.33 77.11 1,008,136 +0.05(+0.06%)
Aug 27, 2015 77.21 77.65 75.69 77.06 2,228,041 +0.44(+0.57%)
Aug 26, 2015 76.32 76.68 73.81 76.62 3,405,941 +1.60(+2.13%)
Aug 25, 2015 78.26 78.48 74.93 75.02 1,593,741 -1.73(-2.25%)
Aug 24, 2015 75.99 77.82 72.00 76.75 1,994,630 -2.25(-2.85%)
Aug 21, 2015 80.98 80.98 78.97 79.00 1,309,974 -2.42(-2.97%)
Aug 20, 2015 81.90 82.18 81.35 81.42 725,945 -1.17(-1.42%)
Aug 19, 2015 82.38 83.21 81.83 82.59 1,029,965 -0.19(-0.23%)
Aug 18, 2015 82.80 83.12 82.57 82.78 713,434 -0.22(-0.27%)
Aug 17, 2015 81.86 83.00 81.86 83.00 610,843 +0.75(+0.91%)
Aug 14, 2015 82.07 82.40 81.73 82.25 653,040 +0.13(+0.16%)
Aug 13, 2015 81.51 82.50 81.50 82.12 609,572 +0.51(+0.62%)
Aug 12, 2015 81.21 81.80 80.53 81.61 1,031,037 -0.05(-0.06%)
Aug 11, 2015 81.31 81.91 81.19 81.66 789,195 -0.11(-0.13%)
Aug 10, 2015 82.38 82.67 81.53 81.77 974,276 -0.10(-0.12%)
Aug 07, 2015 82.27 82.78 81.78 81.87 1,191,350 -0.42(-0.51%)
Aug 06, 2015 83.37 83.57 82.09 82.29 1,632,500 -0.95(-1.14%)
Aug 05, 2015 82.12 83.36 81.87 83.24 1,989,894 +1.71(+2.10%)
Aug 04, 2015 80.50 81.74 80.50 81.53 1,295,719 +0.92(+1.14%)
Aug 03, 2015 80.34 81.06 80.22 80.61 788,253 +0.39(+0.49%)
Jul 31, 2015 80.22 80.41 79.93 80.22 1,504,537 +0.40(+0.50%)
Jul 30, 2015 79.08 80.10 79.00 79.82 1,000,624 +0.32(+0.40%)
Jul 29, 2015 79.09 79.66 78.70 79.50 1,309,415 +0.52(+0.66%)
Jul 28, 2015 77.91 79.08 77.81 78.98 1,087,656 +1.34(+1.73%)
Jul 27, 2015 77.57 78.01 77.03 77.64 1,381,904 -0.28(-0.36%)
Jul 24, 2015 77.46 78.35 77.30 77.92 895,766 +0.66(+0.85%)
Jul 23, 2015 78.93 79.37 76.43 77.26 1,261,290 -1.46(-1.85%)
Jul 22, 2015 78.48 79.47 78.47 78.72 1,024,552 -0.06(-0.08%)
Jul 21, 2015 79.29 79.67 78.54 78.78 659,494 -0.37(-0.47%)
Jul 20, 2015 78.96 79.27 78.61 79.15 625,533 +0.48(+0.61%)
Jul 17, 2015 78.59 78.75 78.21 78.67 464,659 -0.09(-0.11%)
Jul 16, 2015 78.83 78.99 78.57 78.76 726,139 +0.44(+0.56%)
Jul 15, 2015 78.35 78.93 78.11 78.32 729,283 -0.25(-0.32%)
Jul 14, 2015 78.47 78.94 78.08 78.57 972,072 +0.26(+0.33%)
Jul 13, 2015 77.72 78.36 77.44 78.31 751,679 +1.13(+1.46%)
Jul 10, 2015 76.88 77.70 76.69 77.18 895,947 +0.84(+1.10%)
Jul 09, 2015 77.07 77.78 76.22 76.34 1,004,674 +0.21(+0.28%)
Jul 08, 2015 77.06 77.16 76.13 76.13 1,096,102 -1.21(-1.56%)
Jul 07, 2015 75.24 77.53 75.17 77.34 1,781,115 +2.19(+2.91%)
Jul 06, 2015 73.78 75.45 73.57 75.15 1,444,609 +0.97(+1.31%)
Jul 02, 2015 74.53 74.18 74.18 74.18 925,600 -0.39(-0.52%)
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.