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 (%)
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%)
Aug 01, 2013 47.05 47.47 47.00 47.26 1,443,181 +0.52(+1.11%)
Jul 31, 2013 46.62 47.02 46.33 46.74 1,443,124 +0.29(+0.62%)
Jul 30, 2013 46.88 47.17 46.41 46.45 1,001,986 -0.35(-0.75%)
Jul 29, 2013 46.58 47.01 46.43 46.80 978,408 +0.16(+0.34%)
Jul 26, 2013 46.00 46.65 45.80 46.64 1,062,393 +0.53(+1.15%)
Jul 25, 2013 46.33 46.39 45.85 46.11 1,541,126 -0.21(-0.45%)
Jul 24, 2013 47.64 47.64 46.04 46.32 2,311,245 -1.36(-2.85%)
Jul 23, 2013 47.92 47.95 47.57 47.68 1,062,809 -0.14(-0.29%)
Jul 22, 2013 48.16 48.29 47.58 47.82 999,206 -0.47(-0.97%)
Jul 19, 2013 47.95 48.31 47.77 48.29 1,118,860 +0.38(+0.79%)
Jul 18, 2013 47.77 47.98 47.62 47.91 602,524 +0.23(+0.48%)
Jul 17, 2013 47.56 47.73 47.45 47.68 511,767 +0.37(+0.78%)
Jul 16, 2013 47.00 47.48 46.98 47.31 649,377 -0.19(-0.40%)
Jul 15, 2013 47.39 47.73 47.33 47.50 533,242 +0.04(+0.08%)
Jul 12, 2013 47.64 47.79 47.23 47.46 830,683 -0.11(-0.23%)
Jul 11, 2013 47.44 47.73 47.36 47.57 918,478 +0.61(+1.30%)
Jul 10, 2013 46.58 47.03 46.40 46.96 1,045,976 +0.36(+0.77%)
Jul 09, 2013 46.69 46.78 46.38 46.60 887,535 +0.21(+0.45%)
Jul 08, 2013 46.51 46.72 46.13 46.39 735,584 +0.02(+0.04%)
Jul 05, 2013 46.74 46.82 45.89 46.37 880,746 -0.21(-0.45%)
Jul 03, 2013 46.36 46.58 45.95 46.58 787,965 -0.02(-0.04%)
Jul 02, 2013 46.39 46.72 46.25 46.60 1,013,854 +0.19(+0.41%)
Jul 01, 2013 46.21 46.61 45.99 46.41 1,156,396 +0.48(+1.05%)
Jun 28, 2013 46.00 46.23 45.93 45.93 1,913,792 +0.29(+0.64%)
Jun 26, 2013 45.34 45.90 45.23 45.64 823,586 +0.66(+1.47%)
Jun 25, 2013 45.44 45.46 44.70 44.98 1,682,428 -0.21(-0.46%)
Jun 24, 2013 45.13 45.56 44.92 45.19 1,359,873 -0.35(-0.77%)
Jun 21, 2013 45.57 45.73 45.08 45.54 2,280,156 +0.16(+0.35%)
Jun 20, 2013 46.34 46.62 45.36 45.38 1,485,104 -1.22(-2.62%)
Jun 19, 2013 47.29 47.65 46.60 46.60 837,873 -0.83(-1.75%)
Jun 18, 2013 47.11 47.45 46.92 47.43 625,074 +0.33(+0.70%)
Jun 17, 2013 47.15 47.30 46.86 47.10 845,886 +0.17(+0.36%)
Jun 14, 2013 46.90 47.41 46.74 46.93 1,037,754 +0.12(+0.26%)
Jun 13, 2013 46.78 46.91 46.14 46.81 1,239,291 -0.19(-0.40%)
Jun 12, 2013 46.91 47.12 46.57 47.00 1,658,174 +0.34(+0.73%)
Jun 11, 2013 46.66 46.93 46.32 46.66 1,318,166 -0.39(-0.83%)
Jun 10, 2013 46.52 47.05 46.13 47.05 1,521,002 +0.72(+1.55%)
Jun 07, 2013 46.43 46.71 46.14 46.33 1,022,096 +0.25(+0.54%)
Jun 06, 2013 46.49 46.50 45.56 46.08 1,251,729 -0.41(-0.88%)
Jun 05, 2013 46.76 46.81 46.33 46.49 1,087,353 -0.42(-0.90%)
Jun 04, 2013 47.05 47.40 46.27 46.91 1,716,229 -0.11(-0.23%)
Jun 03, 2013 46.11 47.02 45.38 47.02 1,902,303 +1.04(+2.26%)
May 31, 2013 46.75 46.87 45.97 45.98 1,538,595 -0.98(-2.09%)
May 30, 2013 47.60 47.74 46.92 46.96 992,268 -0.50(-1.05%)
May 29, 2013 48.37 48.39 47.40 47.46 1,126,549 -1.12(-2.31%)
May 28, 2013 48.54 49.00 48.31 48.58 1,311,010 +0.49(+1.02%)
May 24, 2013 47.52 48.18 47.40 48.09 1,021,316 +0.46(+0.97%)
May 23, 2013 47.95 48.00 47.52 47.63 1,586,640 -0.63(-1.31%)
May 22, 2013 48.22 49.06 47.90 48.26 1,501,747 -0.02(-0.04%)
May 21, 2013 48.85 48.97 48.14 48.28 1,793,665 -0.49(-1.00%)
May 20, 2013 49.25 49.28 48.69 48.77 972,468 -0.48(-0.97%)
May 17, 2013 49.65 49.76 48.82 49.25 1,283,470 -0.34(-0.69%)
May 16, 2013 50.19 50.19 49.28 49.59 1,979,499 -0.77(-1.53%)
May 15, 2013 49.31 50.37 49.12 50.36 1,410,745 +1.44(+2.94%)
May 13, 2013 48.86 49.13 48.70 48.92 888,104 -0.08(-0.16%)
May 10, 2013 48.72 49.02 48.54 49.00 929,392 +0.38(+0.78%)
May 09, 2013 49.24 49.44 48.50 48.62 1,265,884 -0.78(-1.58%)
May 08, 2013 49.42 49.49 49.05 49.40 802,484 -0.09(-0.18%)
May 07, 2013 49.30 49.50 49.07 49.49 1,120,085 +0.17(+0.34%)
May 06, 2013 49.20 49.40 48.93 49.32 1,647,030 +0.12(+0.24%)
May 03, 2013 48.95 49.26 48.68 49.20 1,244,550 +0.52(+1.07%)
May 02, 2013 48.09 48.68 48.09 48.68 1,336,836 +0.62(+1.29%)
May 01, 2013 48.66 48.87 47.88 48.06 1,112,797 -0.77(-1.58%)
Apr 30, 2013 48.01 48.86 47.80 48.83 1,726,962 +0.70(+1.45%)
Apr 29, 2013 48.16 48.32 47.97 48.13 875,093 +0.05(+0.10%)
Apr 26, 2013 48.10 48.16 47.84 48.08 1,282,033 -0.04(-0.08%)
Apr 25, 2013 48.28 48.44 47.88 48.12 1,959,925 -0.07(-0.15%)
Apr 24, 2013 48.71 50.29 48.06 48.19 3,140,073 +0.41(+0.86%)
Apr 23, 2013 47.53 48.12 47.40 47.78 1,852,347 -0.10(-0.21%)
Apr 22, 2013 48.02 48.12 47.69 47.88 1,509,642 -0.19(-0.40%)
Apr 19, 2013 47.30 48.26 47.30 48.07 1,679,746 +0.96(+2.04%)
Apr 18, 2013 47.03 47.54 47.03 47.11 1,696,775 +0.18(+0.38%)
Apr 17, 2013 47.39 47.49 46.76 46.93 1,467,472 -0.59(-1.24%)
Apr 16, 2013 47.18 47.64 46.97 47.52 1,549,638 +0.79(+1.69%)
Apr 15, 2013 47.39 47.66 46.73 46.73 1,221,904 -0.91(-1.91%)
Apr 12, 2013 47.14 47.77 47.14 47.64 1,317,399 +0.03(+0.06%)
Apr 11, 2013 47.08 47.74 47.04 47.61 1,852,019 +0.63(+1.34%)
Apr 10, 2013 46.51 47.52 46.40 46.98 1,777,648 +0.63(+1.36%)
Apr 09, 2013 46.75 46.82 46.22 46.35 946,934 -0.33(-0.71%)
Apr 08, 2013 46.10 46.73 45.89 46.68 999,736 +0.56(+1.21%)
Apr 05, 2013 46.13 46.22 45.74 46.12 1,004,174 -0.38(-0.82%)
Apr 04, 2013 46.37 46.61 46.06 46.50 995,403 +0.21(+0.45%)
Apr 03, 2013 46.80 46.83 45.94 46.29 1,417,925 -0.35(-0.75%)
Apr 02, 2013 46.81 46.84 46.51 46.64 1,281,891 -0.03(-0.06%)
Apr 01, 2013 46.90 47.00 46.59 46.67 903,462 -0.28(-0.60%)
Mar 28, 2013 46.77 47.03 46.60 46.95 1,130,247 +0.28(+0.60%)
Mar 27, 2013 46.46 46.67 46.24 46.67 966,336 -0.03(-0.06%)
Mar 26, 2013 46.50 46.95 46.44 46.70 920,560 +0.34(+0.73%)
Mar 25, 2013 46.46 46.60 46.05 46.36 1,147,018 -0.06(-0.13%)
Mar 22, 2013 45.90 46.45 45.82 46.42 1,455,377 +0.82(+1.80%)
Mar 21, 2013 45.74 46.00 45.56 45.60 1,104,529 -0.18(-0.39%)
Mar 20, 2013 45.04 45.91 44.83 45.78 3,084,331 +0.80(+1.78%)
Mar 19, 2013 44.47 45.10 44.42 44.98 1,640,147 +0.63(+1.42%)
Mar 18, 2013 43.89 44.43 43.81 44.35 1,307,309 +0.28(+0.64%)
Mar 15, 2013 43.58 44.13 43.53 44.07 2,142,870 +0.29(+0.66%)
Mar 14, 2013 43.81 43.91 43.56 43.78 1,011,617 +0.06(+0.14%)
Mar 13, 2013 43.93 44.18 43.49 43.72 1,164,145 -0.67(-1.51%)
Mar 12, 2013 44.16 44.42 43.98 44.39 5,043,848 +0.25(+0.57%)
Mar 11, 2013 43.98 44.15 43.60 44.14 5,795,064 +0.14(+0.32%)
Mar 08, 2013 43.93 44.25 43.86 44.00 3,859,911 +0.15(+0.34%)
Mar 07, 2013 44.11 44.38 43.65 43.85 1,527,713 -0.33(-0.75%)
Mar 06, 2013 44.29 44.33 43.94 44.18 1,805,825 -0.10(-0.23%)
Mar 05, 2013 43.93 44.34 43.83 44.28 1,426,303 +0.46(+1.05%)
Mar 04, 2013 43.71 43.85 43.39 43.82 1,371,159 +0.04(+0.09%)
Mar 01, 2013 43.62 43.91 43.29 43.78 2,112,053 +0.16(+0.37%)
Feb 28, 2013 43.30 43.74 43.15 43.62 2,217,061 +0.42(+0.97%)
Feb 27, 2013 42.83 43.27 42.71 43.20 1,631,182 +0.41(+0.96%)
Feb 26, 2013 42.94 43.03 42.61 42.79 1,666,348 -0.11(-0.26%)
Feb 22, 2013 42.67 42.99 42.56 42.90 1,796,088 +0.33(+0.78%)
Feb 21, 2013 42.58 42.71 42.27 42.57 2,204,846 +0.10(+0.24%)
Feb 20, 2013 43.06 43.19 42.44 42.47 2,806,429 -0.53(-1.23%)
Feb 19, 2013 42.83 43.10 42.80 43.00 2,958,472 +0.09(+0.21%)
Feb 15, 2013 42.76 43.12 42.55 42.91 4,157,723 +0.11(+0.26%)
Feb 14, 2013 42.71 43.04 42.61 42.80 4,137,223 +0.11(+0.26%)
Feb 13, 2013 42.83 43.32 42.10 42.69 7,705,673 -2.63(-5.80%)
Feb 12, 2013 45.30 45.57 45.16 45.32 1,696,267 -0.10(-0.22%)
Feb 11, 2013 45.72 45.83 45.38 45.42 1,099,231 -0.31(-0.68%)
Feb 08, 2013 45.96 46.10 45.58 45.73 950,112 -0.25(-0.54%)
Feb 07, 2013 46.04 46.26 45.85 45.98 580,356 -0.06(-0.13%)
Feb 06, 2013 45.77 46.37 45.73 46.04 1,051,578 +0.62(+1.37%)
Feb 04, 2013 45.15 45.74 45.10 45.42 1,509,484 +0.18(+0.40%)
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.