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, 2009 28.81 28.30 28.30 28.30 966,900 -0.52(-1.80%)
Dec 30, 2009 29.00 29.07 28.70 28.82 1,051,565 -0.20(-0.69%)
Dec 29, 2009 29.14 29.31 28.97 29.02 935,067 -0.14(-0.48%)
Dec 28, 2009 29.18 29.25 29.00 29.16 307,769 +0.06(+0.21%)
Dec 24, 2009 29.16 29.29 28.93 29.10 249,430 +0.11(+0.38%)
Dec 23, 2009 28.75 29.01 28.62 28.99 642,549 +0.40(+1.40%)
Dec 22, 2009 27.77 28.67 27.75 28.59 698,241 +0.26(+0.92%)
Dec 21, 2009 28.19 28.40 27.99 28.33 1,190,357 +0.16(+0.57%)
Dec 18, 2009 28.35 28.36 27.22 28.17 2,769,790 +0.11(+0.39%)
Dec 17, 2009 27.59 28.16 27.57 28.06 1,794,678 -0.18(-0.62%)
Dec 16, 2009 28.25 28.50 27.76 28.23 1,558,405 -0.04(-0.12%)
Dec 15, 2009 28.01 28.30 27.84 28.27 957,256 +0.20(+0.71%)
Dec 14, 2009 28.22 28.25 27.95 28.07 2,819,439 -0.18(-0.64%)
Dec 11, 2009 27.77 28.46 27.62 28.25 2,189,616 +0.60(+2.17%)
Dec 10, 2009 27.58 27.74 27.24 27.65 2,908,577 +0.55(+2.03%)
Dec 09, 2009 27.84 28.08 26.82 27.10 6,364,962 +0.35(+1.31%)
Dec 08, 2009 26.94 26.94 26.30 26.75 995,097 -0.19(-0.71%)
Dec 07, 2009 26.84 27.06 26.63 26.94 807,538 +0.14(+0.52%)
Dec 04, 2009 26.80 27.25 26.60 26.80 1,260,768 +0.09(+0.34%)
Dec 03, 2009 26.82 27.05 26.54 26.71 1,415,025 -0.19(-0.71%)
Dec 02, 2009 26.43 27.01 26.43 26.90 1,327,886 +0.40(+1.51%)
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.