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 (%)
Jul 31, 2014 59.44 59.44 58.65 58.76 1,553,631 -0.93(-1.56%)
Jul 30, 2014 61.05 61.14 59.50 59.69 1,955,980 -1.01(-1.66%)
Jul 29, 2014 61.66 61.84 60.70 60.70 2,015,072 -1.06(-1.72%)
Jul 28, 2014 61.70 61.92 61.30 61.76 1,489,990 +0.20(+0.32%)
Jul 25, 2014 60.98 61.67 60.80 61.56 1,702,614 +0.58(+0.95%)
Jul 24, 2014 59.29 61.52 59.29 60.98 3,696,895 +2.54(+4.35%)
Jul 23, 2014 58.96 59.00 58.35 58.44 1,701,139 -0.23(-0.39%)
Jul 22, 2014 58.84 59.00 58.56 58.67 1,543,778 -0.19(-0.32%)
Jul 21, 2014 59.22 59.25 58.52 58.86 989,164 -0.59(-0.99%)
Jul 18, 2014 59.15 59.46 58.94 59.45 962,703 +0.55(+0.93%)
Jul 17, 2014 59.09 59.58 58.87 58.90 1,169,959 -0.44(-0.74%)
Jul 16, 2014 59.45 59.59 59.04 59.34 1,748,795 -0.04(-0.07%)
Jul 15, 2014 59.32 59.50 59.15 59.38 2,810,561 +0.10(+0.17%)
Jul 14, 2014 59.29 59.65 59.21 59.28 872,216 +0.25(+0.42%)
Jul 11, 2014 58.98 59.15 58.73 59.03 1,316,601 +0.10(+0.17%)
Jul 10, 2014 58.12 59.06 58.07 58.93 1,146,185 +0.38(+0.65%)
Jul 09, 2014 58.63 58.87 58.50 58.55 1,338,390 +0.14(+0.24%)
Jul 08, 2014 58.80 58.87 58.30 58.41 1,710,041 -0.43(-0.73%)
Jul 07, 2014 59.01 59.27 58.80 58.84 1,531,678 -0.23(-0.39%)
Jul 03, 2014 58.99 59.07 59.07 59.07 827,600 +0.09(+0.15%)
Jul 02, 2014 58.97 59.23 58.80 58.98 1,071,603 -0.01(-0.02%)
Jul 01, 2014 58.75 59.44 58.62 58.99 1,723,292 +0.41(+0.70%)
Jun 30, 2014 58.42 58.91 58.16 58.58 1,318,818 +0.33(+0.57%)
Jun 27, 2014 58.46 58.70 57.89 58.25 2,340,222 -0.35(-0.60%)
Jun 26, 2014 58.47 58.92 58.33 58.60 1,260,692 +0.09(+0.15%)
Jun 25, 2014 58.41 58.77 58.33 58.51 1,310,518 -0.05(-0.09%)
Jun 24, 2014 58.52 58.77 58.45 58.56 2,128,263 -0.76(-1.28%)
Jun 23, 2014 59.90 59.94 58.98 59.32 1,568,362 -0.71(-1.18%)
Jun 20, 2014 59.92 60.50 59.86 60.03 1,924,560 -0.14(-0.23%)
Jun 19, 2014 59.65 60.23 59.50 60.17 2,061,388 -0.05(-0.08%)
Jun 18, 2014 58.29 60.27 58.25 60.22 2,185,767 +1.90(+3.26%)
Jun 17, 2014 58.67 58.99 58.00 58.32 1,662,340 -0.38(-0.65%)
Jun 16, 2014 57.74 58.91 57.66 58.70 1,438,763 +0.92(+1.59%)
Jun 13, 2014 57.80 57.94 57.63 57.78 830,373 -0.07(-0.12%)
Jun 12, 2014 57.93 58.05 57.44 57.85 1,403,326 -0.37(-0.64%)
Jun 11, 2014 58.16 58.72 58.16 58.22 1,117,638 -0.20(-0.34%)
Jun 10, 2014 58.15 58.58 57.94 58.42 1,473,191 -0.10(-0.17%)
Jun 06, 2014 58.47 58.65 58.21 58.52 1,031,263 +0.03(+0.05%)
Jun 05, 2014 57.91 58.59 57.62 58.49 1,789,594 +0.43(+0.74%)
Jun 04, 2014 56.93 58.08 56.87 58.06 2,201,886 +1.20(+2.11%)
Jun 03, 2014 57.48 57.53 56.82 56.86 1,997,425 -0.70(-1.22%)
Jun 02, 2014 57.76 57.83 57.25 57.56 1,531,850 -0.14(-0.24%)
May 30, 2014 57.63 58.16 57.54 57.70 1,517,013 -0.15(-0.26%)
May 29, 2014 57.18 57.88 57.14 57.85 823,568 +1.01(+1.78%)
May 28, 2014 56.90 57.26 56.66 56.84 1,642,798 +0.05(+0.09%)
May 27, 2014 56.94 57.07 56.67 56.79 1,372,586 -0.20(-0.35%)
May 23, 2014 57.20 56.99 56.99 56.99 813,500 -0.16(-0.28%)
May 22, 2014 57.23 57.29 56.91 57.15 601,551 -0.12(-0.21%)
May 21, 2014 57.06 57.39 56.92 57.27 939,754 +0.17(+0.30%)
May 20, 2014 57.20 57.62 56.85 57.10 1,044,638 -0.12(-0.21%)
May 19, 2014 57.09 57.26 56.78 57.22 1,009,896 +0.01(+0.02%)
May 16, 2014 56.75 57.25 56.69 57.21 978,121 +0.38(+0.67%)
May 15, 2014 56.98 57.11 56.67 56.83 849,963 -0.41(-0.72%)
May 14, 2014 57.18 57.41 56.98 57.24 1,114,023 +0.01(+0.02%)
May 13, 2014 57.14 57.40 56.98 57.23 1,048,122 +0.08(+0.14%)
May 12, 2014 57.03 57.34 56.84 57.15 900,683 +0.24(+0.42%)
May 09, 2014 56.59 56.91 56.32 56.91 952,358 +0.35(+0.62%)
May 08, 2014 56.61 56.97 56.41 56.56 1,069,450 -0.12(-0.21%)
May 07, 2014 56.42 56.70 56.00 56.68 1,385,799 +0.53(+0.94%)
May 06, 2014 55.72 56.28 55.57 56.15 1,557,153 +0.29(+0.52%)
May 05, 2014 55.72 56.24 55.65 55.86 1,047,629 -0.11(-0.20%)
May 02, 2014 55.48 56.10 55.40 55.97 1,358,966 +0.38(+0.68%)
May 01, 2014 55.50 55.69 55.07 55.59 1,609,487 +0.17(+0.31%)
Apr 30, 2014 55.00 55.47 54.82 55.42 1,400,372 +0.33(+0.60%)
Apr 29, 2014 55.40 55.50 54.80 55.09 1,497,388 -0.31(-0.56%)
Apr 28, 2014 54.00 55.59 53.86 55.40 2,784,596 +1.82(+3.40%)
Apr 25, 2014 53.63 53.76 53.14 53.58 1,271,303 -0.24(-0.45%)
Apr 24, 2014 54.48 54.76 53.75 53.82 2,756,849 -0.66(-1.21%)
Apr 23, 2014 54.80 55.34 53.83 54.48 4,122,697 +2.09(+3.99%)
Apr 22, 2014 52.45 52.66 52.23 52.39 988,881 -0.16(-0.30%)
Apr 21, 2014 52.44 52.83 52.41 52.55 825,544 +0.01(+0.02%)
Apr 17, 2014 52.48 52.54 52.54 52.54 1,124,300 +0.14(+0.27%)
Apr 16, 2014 52.22 52.42 51.77 52.40 1,509,490 +0.72(+1.39%)
Apr 15, 2014 51.24 51.71 51.18 51.68 2,264,012 +0.49(+0.96%)
Apr 14, 2014 51.39 51.63 50.98 51.19 1,531,668 +0.00(+0.00%)
Apr 11, 2014 52.08 52.28 51.17 51.19 3,138,288 -0.88(-1.69%)
Apr 10, 2014 52.72 52.99 52.01 52.07 2,274,313 -0.51(-0.97%)
Apr 09, 2014 51.62 52.62 51.49 52.58 3,047,189 +0.96(+1.86%)
Apr 08, 2014 53.17 53.17 51.48 51.62 5,419,752 -2.06(-3.84%)
Apr 07, 2014 53.73 54.06 53.67 53.68 1,580,682 -0.03(-0.06%)
Apr 04, 2014 53.97 54.61 53.61 53.71 1,673,727 -0.06(-0.11%)
Apr 03, 2014 53.86 54.26 53.48 53.77 1,860,771 +0.04(+0.07%)
Apr 02, 2014 53.78 54.03 53.71 53.73 1,609,796 -0.03(-0.06%)
Apr 01, 2014 54.39 54.55 53.60 53.76 2,865,278 -0.70(-1.29%)
Mar 31, 2014 54.22 54.59 54.01 54.46 1,461,817 +0.51(+0.95%)
Mar 28, 2014 53.78 54.15 53.66 53.95 1,296,984 +0.23(+0.43%)
Mar 27, 2014 53.66 54.07 53.43 53.72 2,005,565 +0.33(+0.62%)
Mar 26, 2014 52.97 53.72 52.96 53.39 2,117,624 +0.63(+1.19%)
Mar 25, 2014 52.60 52.79 52.41 52.76 1,256,713 +0.36(+0.69%)
Mar 24, 2014 52.85 53.05 52.36 52.40 2,096,435 -0.37(-0.70%)
Mar 21, 2014 52.92 53.02 52.57 52.77 2,369,384 +0.23(+0.44%)
Mar 20, 2014 52.17 52.54 51.93 52.54 1,396,458 +0.23(+0.44%)
Mar 19, 2014 52.71 52.89 52.09 52.31 1,425,906 -0.46(-0.87%)
Mar 18, 2014 52.66 52.89 52.49 52.77 1,325,807 +0.05(+0.09%)
Mar 17, 2014 52.52 52.82 52.41 52.72 1,244,265 +0.34(+0.65%)
Mar 14, 2014 51.79 52.70 51.79 52.38 1,861,941 +0.52(+1.00%)
Mar 13, 2014 52.61 52.65 51.84 51.86 2,523,171 -1.13(-2.13%)
Mar 12, 2014 52.73 53.10 52.68 52.99 1,432,294 +0.00(+0.00%)
Mar 11, 2014 52.53 53.03 52.41 52.99 1,920,094 +0.51(+0.97%)
Mar 10, 2014 52.35 52.59 52.32 52.48 1,778,386 +0.19(+0.36%)
Mar 07, 2014 52.27 52.30 51.98 52.29 2,646,995 +0.29(+0.56%)
Mar 06, 2014 52.15 52.29 51.93 52.00 2,449,863 -0.08(-0.15%)
Mar 05, 2014 51.93 52.24 51.83 52.08 1,762,223 +0.13(+0.25%)
Mar 04, 2014 52.07 52.07 51.63 51.95 2,484,278 +0.27(+0.52%)
Mar 03, 2014 51.84 51.89 51.13 51.68 3,492,484 -0.43(-0.83%)
Feb 28, 2014 51.77 52.51 51.74 52.11 2,855,372 +0.46(+0.89%)
Feb 27, 2014 51.55 51.79 51.26 51.65 2,295,866 +0.06(+0.12%)
Feb 26, 2014 52.66 52.66 51.45 51.59 3,016,350 -0.89(-1.70%)
Feb 25, 2014 52.05 52.49 51.93 52.48 3,394,635 +0.73(+1.41%)
Feb 24, 2014 51.89 52.17 51.74 51.75 2,407,444 +0.01(+0.02%)
Feb 21, 2014 51.55 51.91 51.31 51.74 2,284,379 +0.27(+0.52%)
Feb 20, 2014 51.15 51.66 50.94 51.47 2,127,695 +0.51(+1.00%)
Feb 19, 2014 50.66 51.12 50.38 50.96 2,600,533 +0.34(+0.67%)
Feb 18, 2014 50.30 50.64 49.91 50.62 2,856,513 +0.32(+0.64%)
Feb 14, 2014 50.09 50.30 50.30 50.30 3,262,200 +0.23(+0.46%)
Feb 13, 2014 49.95 50.24 49.84 50.07 3,236,258 +0.08(+0.16%)
Feb 12, 2014 49.46 51.03 49.31 49.99 4,876,479 +1.09(+2.23%)
Feb 11, 2014 48.59 48.99 48.50 48.90 2,629,516 +0.20(+0.41%)
Feb 10, 2014 48.99 49.03 48.53 48.70 1,795,846 -0.19(-0.39%)
Feb 07, 2014 48.24 48.98 48.12 48.89 1,724,511 +1.03(+2.15%)
Feb 06, 2014 47.83 48.14 47.53 47.86 1,119,132 +0.29(+0.61%)
Feb 05, 2014 47.13 47.74 47.00 47.57 1,203,525 +0.26(+0.55%)
Feb 04, 2014 47.34 47.59 47.11 47.31 1,312,574 +0.09(+0.19%)
Feb 03, 2014 47.88 47.88 46.88 47.22 2,565,333 -0.66(-1.38%)
Jan 31, 2014 47.91 48.31 47.65 47.88 1,907,337 -0.41(-0.85%)
Jan 30, 2014 48.07 48.43 48.01 48.29 1,312,149 +0.39(+0.81%)
Jan 29, 2014 48.65 48.73 47.80 47.90 1,636,488 -1.08(-2.20%)
Jan 28, 2014 49.00 49.08 48.60 48.98 1,355,132 -0.07(-0.14%)
Jan 27, 2014 48.51 49.33 48.42 49.05 1,300,238 +0.58(+1.20%)
Jan 24, 2014 48.92 49.17 48.47 48.47 1,047,042 -0.62(-1.26%)
Jan 23, 2014 49.20 49.51 48.77 49.09 3,263,121 -0.35(-0.71%)
Jan 22, 2014 49.67 49.86 49.26 49.44 1,624,387 -0.21(-0.42%)
Jan 21, 2014 48.77 49.66 48.77 49.65 2,101,444 +1.16(+2.39%)
Jan 17, 2014 48.48 48.49 48.49 48.49 1,179,600 +0.14(+0.29%)
Jan 16, 2014 47.99 48.59 47.97 48.35 876,405 +0.28(+0.58%)
Jan 15, 2014 48.04 48.23 47.69 48.07 755,887 +0.03(+0.06%)
Jan 14, 2014 47.64 48.25 47.50 48.04 1,220,885 +0.61(+1.29%)
Jan 13, 2014 48.24 48.29 47.35 47.43 1,207,089 -1.00(-2.06%)
Jan 10, 2014 47.99 48.44 47.99 48.43 673,947 +0.46(+0.96%)
Jan 09, 2014 47.76 48.10 47.66 47.97 929,523 +0.25(+0.52%)
Jan 08, 2014 48.01 48.16 47.28 47.72 2,348,960 -0.38(-0.79%)
Jan 07, 2014 47.83 48.36 47.70 48.10 1,261,671 +0.38(+0.80%)
Jan 06, 2014 47.79 47.93 47.45 47.72 932,903 +0.12(+0.25%)
Jan 03, 2014 47.89 48.05 47.35 47.60 992,912 -0.07(-0.15%)
Jan 02, 2014 48.86 48.93 47.48 47.67 1,181,674 -1.05(-2.16%)
Dec 31, 2013 48.88 48.72 48.72 48.72 595,900 -0.12(-0.25%)
Dec 30, 2013 48.79 49.15 48.79 48.84 574,532 +0.04(+0.08%)
Dec 27, 2013 48.77 48.91 48.54 48.80 380,381 +0.21(+0.43%)
Dec 26, 2013 48.49 48.65 48.33 48.59 303,639 +0.09(+0.19%)
Dec 24, 2013 48.17 48.60 48.17 48.50 285,892 +0.31(+0.64%)
Dec 23, 2013 48.57 48.61 48.04 48.19 518,673 -0.23(-0.48%)
Dec 20, 2013 47.89 48.45 47.89 48.42 1,509,114 +0.62(+1.30%)
Dec 19, 2013 48.19 48.26 47.57 47.80 940,780 -0.42(-0.87%)
Dec 18, 2013 47.37 48.22 47.16 48.22 1,291,991 +0.87(+1.84%)
Dec 17, 2013 47.58 47.72 47.05 47.35 1,045,040 -0.40(-0.84%)
Dec 16, 2013 47.64 47.95 47.64 47.75 1,460,592 +0.17(+0.36%)
Dec 13, 2013 47.70 47.95 47.55 47.58 986,184 +0.28(+0.59%)
Dec 12, 2013 47.93 48.00 47.17 47.30 1,656,677 -1.01(-2.09%)
Dec 11, 2013 48.54 48.82 48.31 48.31 1,305,927 -0.08(-0.17%)
Dec 10, 2013 48.60 48.72 48.20 48.39 879,238 -0.35(-0.72%)
Dec 09, 2013 48.98 48.99 48.54 48.74 926,239 -0.26(-0.53%)
Dec 06, 2013 48.52 49.02 48.52 49.00 705,835 +0.79(+1.64%)
Dec 05, 2013 48.50 48.56 48.16 48.21 1,305,735 -0.42(-0.86%)
Dec 04, 2013 47.95 48.67 47.79 48.63 813,641 +0.52(+1.08%)
Dec 03, 2013 47.73 48.13 47.44 48.11 1,855,947 +0.37(+0.78%)
Dec 02, 2013 48.47 48.47 47.31 47.74 1,420,709 -0.52(-1.08%)
Nov 29, 2013 48.46 48.79 48.22 48.26 559,487 -0.21(-0.43%)
Nov 27, 2013 48.23 48.57 48.08 48.47 492,936 +0.28(+0.58%)
Nov 26, 2013 48.50 48.60 47.98 48.19 925,735 -0.30(-0.62%)
Nov 25, 2013 49.10 49.11 48.42 48.49 1,063,416 -0.45(-0.92%)
Nov 22, 2013 49.14 49.23 48.87 48.94 890,368 -0.23(-0.47%)
Nov 21, 2013 48.58 49.22 48.55 49.17 787,352 +0.76(+1.57%)
Nov 20, 2013 48.54 49.01 48.36 48.41 803,500 -0.04(-0.08%)
Nov 19, 2013 48.52 48.73 48.41 48.45 1,117,576 -0.21(-0.43%)
Nov 18, 2013 48.66 48.85 48.20 48.66 1,176,142 +0.10(+0.21%)
Nov 15, 2013 48.74 48.87 48.22 48.56 891,097 -0.19(-0.39%)
Nov 14, 2013 48.23 48.92 48.13 48.75 836,389 +0.81(+1.69%)
Nov 12, 2013 47.76 47.99 47.47 47.94 1,095,393 +0.03(+0.06%)
Nov 11, 2013 47.83 47.98 47.69 47.91 915,751 +0.00(+0.00%)
Nov 08, 2013 47.36 47.93 47.00 47.91 1,055,190 +0.58(+1.23%)
Nov 07, 2013 47.86 47.94 47.30 47.33 964,297 -0.43(-0.90%)
Nov 06, 2013 47.29 47.93 47.18 47.76 1,135,818 +0.48(+1.02%)
Nov 05, 2013 47.08 47.46 46.98 47.28 869,289 +0.10(+0.21%)
Nov 04, 2013 47.34 47.54 46.98 47.18 848,326 -0.25(-0.53%)
Nov 01, 2013 47.45 47.55 47.15 47.43 979,236 +0.08(+0.17%)
Oct 31, 2013 47.45 47.54 47.24 47.35 1,434,595 -0.12(-0.25%)
Oct 30, 2013 47.67 47.67 47.35 47.47 1,773,641 -0.24(-0.50%)
Oct 29, 2013 47.68 47.87 47.44 47.71 1,869,621 +0.20(+0.42%)
Oct 28, 2013 46.72 47.83 46.72 47.51 1,549,335 +0.84(+1.80%)
Oct 25, 2013 46.46 47.14 46.46 46.67 1,722,520 +0.18(+0.39%)
Oct 24, 2013 46.74 46.99 46.42 46.49 1,786,519 +0.00(+0.00%)
Oct 23, 2013 45.44 46.82 45.24 46.49 2,686,767 +1.12(+2.47%)
Oct 22, 2013 45.01 45.71 45.01 45.37 1,458,804 +0.39(+0.87%)
Oct 21, 2013 44.99 45.01 44.55 44.98 1,157,568 -0.03(-0.07%)
Oct 18, 2013 45.02 45.06 44.89 45.01 1,575,852 -0.02(-0.04%)
Oct 17, 2013 44.89 45.16 44.73 45.03 1,332,758 -0.01(-0.02%)
Oct 16, 2013 44.12 45.05 44.08 45.04 1,765,745 +1.26(+2.88%)
Oct 15, 2013 44.15 44.25 43.71 43.78 1,189,576 -0.39(-0.88%)
Oct 14, 2013 43.79 44.19 43.55 44.17 1,045,889 +0.25(+0.57%)
Oct 11, 2013 43.67 43.96 43.45 43.92 1,355,529 -0.13(-0.30%)
Oct 10, 2013 43.98 44.11 43.84 44.05 1,369,067 +0.42(+0.96%)
Oct 09, 2013 43.50 43.81 43.36 43.63 2,244,399 +0.16(+0.37%)
Oct 08, 2013 43.32 43.65 43.18 43.47 1,729,161 +0.09(+0.21%)
Oct 07, 2013 43.31 43.61 43.29 43.38 1,250,623 -0.09(-0.21%)
Oct 04, 2013 43.34 43.54 43.29 43.47 1,695,344 +0.06(+0.14%)
Oct 03, 2013 44.00 44.09 43.36 43.41 2,088,438 -0.59(-1.34%)
Oct 02, 2013 44.33 44.33 43.71 44.00 2,005,856 -0.48(-1.08%)
Oct 01, 2013 44.78 44.90 44.28 44.48 1,658,626 -0.50(-1.11%)
Sep 27, 2013 44.96 45.05 44.57 44.98 1,138,903 -0.09(-0.20%)
Sep 26, 2013 45.06 45.20 44.84 45.07 1,113,199 +0.12(+0.27%)
Sep 25, 2013 45.28 45.46 44.78 44.95 1,191,168 -0.32(-0.71%)
Sep 24, 2013 45.34 45.78 45.23 45.27 1,317,787 -0.02(-0.04%)
Sep 23, 2013 45.41 45.50 45.08 45.29 915,654 -0.30(-0.66%)
Sep 20, 2013 45.92 45.94 45.56 45.59 1,690,997 -0.20(-0.44%)
Sep 19, 2013 45.53 45.94 45.17 45.79 2,026,442 -0.30(-0.65%)
Sep 18, 2013 45.62 46.11 45.32 46.09 1,130,433 +0.57(+1.25%)
Sep 17, 2013 45.15 45.61 45.13 45.52 889,278 +0.39(+0.86%)
Sep 16, 2013 45.50 45.50 45.08 45.13 1,177,237 +0.22(+0.49%)
Sep 13, 2013 44.70 45.04 44.55 44.91 966,962 +0.35(+0.79%)
Sep 12, 2013 44.03 44.56 43.90 44.56 1,742,076 +0.25(+0.56%)
Sep 11, 2013 44.54 44.60 44.16 44.31 1,839,518 -0.23(-0.52%)
Sep 10, 2013 44.74 44.90 44.46 44.54 1,212,309 -0.04(-0.09%)
Sep 09, 2013 44.57 44.65 44.20 44.58 1,401,123 +0.11(+0.25%)
Sep 06, 2013 44.69 44.88 44.17 44.47 2,002,241 -0.14(-0.31%)
Sep 05, 2013 45.22 45.26 44.49 44.61 1,039,749 -0.64(-1.41%)
Sep 04, 2013 44.58 45.25 44.27 45.25 1,323,597 +0.65(+1.46%)
Sep 03, 2013 45.01 45.14 44.53 44.60 1,832,125 -0.16(-0.36%)
Aug 30, 2013 44.62 44.76 44.52 44.76 1,520,253 +0.17(+0.38%)
Aug 29, 2013 44.72 44.80 44.48 44.59 1,556,388 -0.31(-0.69%)
Aug 28, 2013 45.20 45.54 44.67 44.90 1,444,730 -0.46(-1.01%)
Aug 27, 2013 45.01 45.61 44.89 45.36 1,133,192 +0.04(+0.09%)
Aug 26, 2013 45.69 45.69 45.18 45.32 872,367 -0.30(-0.66%)
Aug 23, 2013 45.34 45.71 45.30 45.62 910,972 +0.38(+0.84%)
Aug 22, 2013 45.21 45.40 44.93 45.24 583,476 +0.08(+0.18%)
Aug 21, 2013 45.48 45.51 45.10 45.16 1,173,242 -0.42(-0.92%)
Aug 20, 2013 45.27 45.74 45.14 45.58 1,385,919 +0.38(+0.84%)
Aug 19, 2013 44.71 45.25 44.53 45.20 1,090,413 +0.37(+0.83%)
Aug 16, 2013 45.17 45.24 44.72 44.83 1,264,745 -0.45(-0.99%)
Aug 15, 2013 45.78 45.94 45.13 45.28 1,124,788 -0.58(-1.26%)
Aug 14, 2013 46.47 46.68 45.81 45.86 1,022,168 -0.60(-1.29%)
Aug 13, 2013 46.69 46.80 46.33 46.46 649,709 -0.16(-0.34%)
Aug 12, 2013 46.65 46.77 46.45 46.62 774,183 -0.23(-0.49%)
Aug 09, 2013 46.96 47.09 46.66 46.85 818,276 -0.19(-0.40%)
Aug 08, 2013 47.25 47.35 46.97 47.04 921,231 -0.18(-0.38%)
Aug 07, 2013 47.08 47.32 46.91 47.22 595,751 +0.07(+0.15%)
Aug 06, 2013 47.29 47.44 46.99 47.15 1,168,537 -0.32(-0.67%)
Aug 05, 2013 47.40 47.65 47.11 47.47 610,942 +0.06(+0.13%)
Aug 02, 2013 47.27 47.61 47.02 47.41 1,139,521 +0.15(+0.32%)
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.