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 (%)
Dec 31, 2008 16.44 16.44 16.19 16.25 2,694,508 -0.19(-1.16%)
Dec 30, 2008 16.65 16.96 16.36 16.44 2,231,340 -0.22(-1.32%)
Dec 29, 2008 16.90 16.96 16.47 16.66 1,814,414 -0.23(-1.36%)
Dec 26, 2008 16.99 17.00 16.80 16.89 726,622 -0.02(-0.12%)
Dec 24, 2008 16.96 17.05 16.81 16.91 723,173 +0.05(+0.30%)
Dec 23, 2008 16.69 17.11 16.55 16.86 1,841,921 -0.20(-1.17%)
Dec 22, 2008 17.06 17.38 16.70 17.06 2,314,260 +0.10(+0.59%)
Dec 19, 2008 16.92 17.32 16.62 16.96 4,388,899 +0.21(+1.25%)
Dec 18, 2008 16.14 16.96 15.77 16.75 3,003,315 +0.71(+4.43%)
Dec 17, 2008 15.72 16.18 15.63 16.04 2,985,071 -0.07(-0.43%)
Dec 16, 2008 15.94 16.26 15.83 16.11 3,309,135 +0.33(+2.09%)
Dec 15, 2008 15.63 16.14 15.56 15.78 2,950,499 +0.23(+1.48%)
Dec 12, 2008 14.75 15.62 14.43 15.55 3,273,881 +0.30(+1.97%)
Dec 11, 2008 15.31 15.96 15.11 15.25 2,214,973 -0.10(-0.65%)
Dec 10, 2008 14.83 15.52 14.75 15.35 2,122,941 +0.71(+4.85%)
Dec 09, 2008 14.38 14.89 14.03 14.64 2,642,288 +0.20(+1.39%)
Dec 08, 2008 14.96 15.03 14.39 14.44 3,139,204 -0.03(-0.21%)
Dec 05, 2008 13.66 14.60 13.45 14.47 3,482,015 +0.69(+5.01%)
Dec 04, 2008 14.88 14.88 13.70 13.78 2,795,419 -1.28(-8.50%)
Dec 03, 2008 14.79 15.34 14.48 15.06 2,155,411 +0.20(+1.35%)
Dec 02, 2008 15.10 15.22 14.47 14.86 1,855,009 +0.03(+0.20%)
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.