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%)
Dec 01, 2009 26.38 26.58 26.29 26.50 1,583,305 +0.31(+1.18%)
Nov 30, 2009 26.29 26.30 26.01 26.19 1,438,916 -0.08(-0.30%)
Nov 27, 2009 26.46 26.46 26.03 26.27 1,051,856 -0.75(-2.78%)
Nov 25, 2009 27.28 27.28 26.75 27.02 1,908,548 -0.29(-1.06%)
Nov 24, 2009 27.30 27.51 27.01 27.31 1,752,692 -0.05(-0.18%)
Nov 23, 2009 27.49 27.59 27.31 27.36 1,878,817 +0.06(+0.22%)
Nov 20, 2009 26.69 27.59 26.28 27.30 2,654,519 +0.51(+1.90%)
Nov 19, 2009 27.60 27.60 26.61 26.79 1,750,552 -0.95(-3.42%)
Nov 18, 2009 27.68 27.84 27.45 27.74 945,292 -0.04(-0.14%)
Nov 17, 2009 28.08 28.15 27.58 27.78 1,712,310 -0.20(-0.71%)
Nov 16, 2009 27.46 28.13 27.38 27.98 2,196,849 +0.61(+2.23%)
Nov 13, 2009 26.56 27.45 26.45 27.37 1,717,266 +0.49(+1.82%)
Nov 12, 2009 27.31 27.40 26.84 26.88 1,438,754 -0.42(-1.54%)
Nov 11, 2009 27.68 27.69 26.76 27.30 2,199,542 -0.26(-0.94%)
Nov 10, 2009 26.76 27.84 26.55 27.56 2,893,744 +0.89(+3.34%)
Nov 09, 2009 26.61 26.71 26.48 26.67 2,466,975 +0.05(+0.19%)
Nov 06, 2009 26.53 26.64 25.92 26.62 2,204,497 +0.22(+0.83%)
Nov 05, 2009 27.08 27.58 25.57 26.40 8,877,141 -1.42(-5.10%)
Nov 04, 2009 27.61 28.21 27.50 27.82 1,299,645 +0.22(+0.80%)
Nov 03, 2009 27.41 27.72 27.20 27.60 1,770,408 -0.08(-0.29%)
Nov 02, 2009 27.31 27.89 27.19 27.68 1,350,568 +0.42(+1.54%)
Oct 30, 2009 27.63 28.11 27.25 27.26 1,637,828 -0.43(-1.55%)
Oct 29, 2009 27.70 27.88 27.34 27.69 1,993,343 +0.21(+0.76%)
Oct 28, 2009 27.68 28.18 27.46 27.48 2,415,236 -0.24(-0.87%)
Oct 27, 2009 26.88 27.79 26.88 27.72 2,686,423 +0.70(+2.59%)
Oct 26, 2009 27.61 27.79 26.88 27.02 2,260,773 -0.63(-2.28%)
Oct 23, 2009 27.33 27.69 27.24 27.65 2,401,405 -0.22(-0.79%)
Oct 22, 2009 28.16 28.16 27.47 27.87 2,811,274 -0.22(-0.78%)
Oct 21, 2009 28.98 29.14 28.04 28.09 2,171,908 -1.03(-3.54%)
Oct 20, 2009 28.97 29.22 28.96 29.12 2,169,796 +0.25(+0.87%)
Oct 19, 2009 29.10 29.28 28.85 28.87 2,190,781 -0.23(-0.79%)
Oct 16, 2009 28.99 29.19 28.63 29.10 1,857,841 -0.04(-0.14%)
Oct 15, 2009 28.99 29.57 28.94 29.14 1,373,899 +0.14(+0.48%)
Oct 14, 2009 29.12 29.24 28.94 29.00 1,882,550 -0.04(-0.14%)
Oct 13, 2009 29.38 29.55 28.89 29.04 3,046,451 -0.44(-1.49%)
Oct 12, 2009 29.55 29.99 29.21 29.48 5,653,803 -0.61(-2.03%)
Oct 09, 2009 29.68 30.65 29.57 30.09 5,102,817 +0.45(+1.52%)
Oct 08, 2009 29.40 29.77 28.50 29.64 2,112,765 +0.42(+1.44%)
Oct 07, 2009 28.54 29.35 28.54 29.22 3,238,806 +0.58(+2.03%)
Oct 06, 2009 28.27 28.69 28.18 28.64 1,110,661 +0.47(+1.67%)
Oct 05, 2009 28.33 28.39 27.98 28.17 1,700,451 -0.08(-0.28%)
Oct 02, 2009 28.19 28.56 28.03 28.25 1,949,715 -0.05(-0.18%)
Oct 01, 2009 28.62 28.82 28.18 28.30 2,385,641 -0.45(-1.57%)
Sep 30, 2009 28.42 28.82 28.00 28.75 2,061,802 +0.20(+0.70%)
Sep 29, 2009 28.34 28.95 28.20 28.55 1,906,874 +0.79(+2.85%)
Sep 28, 2009 27.34 27.86 27.27 27.76 1,232,494 +0.39(+1.42%)
Sep 25, 2009 27.32 27.59 27.20 27.37 1,893,155 +0.05(+0.18%)
Sep 24, 2009 27.39 27.59 27.25 27.32 2,084,422 -0.16(-0.58%)
Sep 23, 2009 27.77 28.02 27.44 27.48 1,995,894 -0.38(-1.36%)
Sep 22, 2009 27.80 27.95 27.53 27.86 1,403,974 +0.05(+0.18%)
Sep 21, 2009 27.81 27.88 27.35 27.81 1,129,332 -0.03(-0.11%)
Sep 18, 2009 27.40 27.95 27.24 27.84 2,399,407 +0.58(+2.13%)
Sep 17, 2009 27.05 27.65 27.00 27.26 2,110,326 +0.24(+0.87%)
Sep 16, 2009 27.23 27.30 26.91 27.02 1,401,199 -0.09(-0.31%)
Sep 15, 2009 27.00 27.19 26.92 27.11 2,424,504 +0.02(+0.07%)
Sep 14, 2009 26.90 27.26 26.90 27.09 2,124,888 +0.03(+0.11%)
Sep 11, 2009 27.36 27.60 26.93 27.06 1,916,772 -0.46(-1.67%)
Sep 10, 2009 27.13 27.55 26.89 27.52 1,284,336 +0.38(+1.40%)
Sep 09, 2009 26.93 27.48 26.74 27.14 1,965,379 +0.02(+0.07%)
Sep 08, 2009 26.99 28.10 26.90 27.12 2,804,059 +0.27(+1.01%)
Sep 04, 2009 26.54 26.89 26.27 26.85 2,059,795 +0.34(+1.28%)
Sep 03, 2009 26.17 26.62 26.14 26.51 2,430,618 +0.30(+1.14%)
Sep 02, 2009 25.94 26.39 25.90 26.21 2,102,425 +0.29(+1.12%)
Sep 01, 2009 26.31 26.62 25.90 25.92 1,662,584 -0.52(-1.97%)
Aug 31, 2009 26.38 26.74 26.18 26.44 2,544,130 -0.09(-0.34%)
Aug 28, 2009 27.13 27.13 26.25 26.53 2,755,236 -0.33(-1.23%)
Aug 27, 2009 26.88 27.25 26.72 26.86 2,093,131 -0.08(-0.30%)
Aug 26, 2009 27.35 27.54 26.78 26.94 2,714,305 -0.45(-1.64%)
Aug 25, 2009 27.65 27.91 27.26 27.39 2,930,543 -0.30(-1.08%)
Aug 24, 2009 27.35 27.83 27.27 27.69 2,571,055 +0.44(+1.61%)
Aug 21, 2009 27.39 27.50 26.92 27.25 2,926,026 +0.35(+1.30%)
Aug 20, 2009 26.01 27.35 26.00 26.90 6,617,844 +0.81(+3.10%)
Aug 19, 2009 25.75 26.19 25.60 26.09 1,923,037 +0.20(+0.77%)
Aug 18, 2009 26.01 26.76 25.81 25.89 2,000,983 +0.29(+1.13%)
Aug 17, 2009 25.20 26.03 25.17 25.60 3,699,394 +0.06(+0.23%)
Aug 14, 2009 25.09 25.64 25.07 25.54 2,159,339 +0.26(+1.03%)
Aug 13, 2009 24.75 25.48 24.27 25.28 5,654,781 +1.76(+7.48%)
Aug 12, 2009 23.66 23.87 23.48 23.52 2,439,250 -0.11(-0.47%)
Aug 11, 2009 23.43 23.89 23.30 23.63 2,344,090 +0.02(+0.08%)
Aug 10, 2009 23.74 23.84 23.35 23.61 1,714,416 -0.09(-0.38%)
Aug 07, 2009 23.88 24.04 23.69 23.70 1,411,498 -0.03(-0.13%)
Aug 06, 2009 24.16 24.18 23.49 23.73 1,337,739 -0.44(-1.82%)
Aug 05, 2009 24.65 24.65 24.07 24.17 1,122,675 -0.32(-1.31%)
Aug 04, 2009 24.55 25.17 24.18 24.49 1,399,456 -0.11(-0.45%)
Aug 03, 2009 24.73 24.73 24.19 24.60 833,724 -0.01(-0.03%)
Jul 31, 2009 24.48 24.78 24.18 24.61 1,380,414 +0.06(+0.24%)
Jul 30, 2009 24.71 25.01 24.54 24.55 1,187,420 -0.04(-0.16%)
Jul 29, 2009 24.18 24.75 23.85 24.59 1,851,045 +0.45(+1.86%)
Jul 28, 2009 24.07 24.31 23.80 24.14 1,069,211 +0.10(+0.42%)
Jul 27, 2009 23.76 24.18 23.65 24.04 713,892 +0.09(+0.38%)
Jul 24, 2009 23.96 24.25 23.65 23.95 184 -0.05(-0.21%)
Jul 23, 2009 23.39 24.05 23.25 24.00 1,648,054 +0.58(+2.48%)
Jul 22, 2009 23.00 23.84 23.00 23.42 1,220,517 +0.14(+0.60%)
Jul 21, 2009 23.65 23.65 23.05 23.28 762,329 -0.22(-0.94%)
Jul 20, 2009 23.56 23.56 23.08 23.50 597,389 +0.07(+0.30%)
Jul 17, 2009 23.27 23.58 23.10 23.43 1,130,806 +0.09(+0.39%)
Jul 16, 2009 23.16 23.73 23.05 23.34 1,012,739 +0.06(+0.26%)
Jul 15, 2009 22.71 23.31 22.61 23.28 1,062,133 +0.71(+3.15%)
Jul 14, 2009 22.11 22.60 21.93 22.57 1,231,547 +0.40(+1.80%)
Jul 13, 2009 21.92 22.28 21.89 22.17 1,847,089 +0.52(+2.40%)
Jul 10, 2009 21.54 21.76 21.26 21.65 1,299,416 -0.03(-0.14%)
Jul 09, 2009 22.27 22.27 21.50 21.68 1,303,169 -0.48(-2.17%)
Jul 08, 2009 22.12 22.46 21.59 22.16 1,951,001 +0.04(+0.18%)
Jul 07, 2009 22.07 22.57 22.07 22.12 1,214,289 -0.18(-0.81%)
Jul 06, 2009 21.98 22.64 21.97 22.30 1,308,692 +0.16(+0.72%)
Jul 02, 2009 21.73 22.29 21.44 22.14 2,005,526 +0.06(+0.27%)
Jul 01, 2009 21.41 22.53 21.21 22.08 2,280,712 +0.89(+4.20%)
Jun 30, 2009 21.15 21.32 20.99 21.19 1,664,182 +0.07(+0.33%)
Jun 29, 2009 21.41 21.41 21.00 21.12 1,638,990 -0.15(-0.71%)
Jun 26, 2009 20.90 21.82 20.69 21.27 3,081,391 +0.47(+2.26%)
Jun 25, 2009 20.60 21.12 20.55 20.80 3,764,906 -0.05(-0.24%)
Jun 24, 2009 21.16 21.28 20.71 20.85 2,404,941 -0.09(-0.43%)
Jun 23, 2009 21.26 21.26 20.78 20.94 2,069,367 -0.28(-1.32%)
Jun 22, 2009 22.07 22.23 21.20 21.22 1,670,996 -1.12(-5.01%)
Jun 19, 2009 22.61 22.89 22.15 22.34 2,169,005 -0.03(-0.13%)
Jun 18, 2009 21.30 22.54 21.26 22.37 1,993,667 +1.06(+4.97%)
Jun 17, 2009 21.26 21.56 20.97 21.31 1,958,545 +0.01(+0.05%)
Jun 16, 2009 21.64 21.91 20.98 21.30 1,616,135 -0.24(-1.11%)
Jun 15, 2009 21.66 21.68 21.32 21.54 1,454,420 -0.48(-2.18%)
Jun 12, 2009 22.04 22.10 21.68 22.02 1,194,414 -0.06(-0.27%)
Jun 11, 2009 22.35 22.86 22.06 22.08 1,951,627 -0.26(-1.16%)
Jun 10, 2009 22.69 22.99 22.19 22.34 1,201,791 -0.25(-1.11%)
Jun 09, 2009 23.01 23.14 22.37 22.59 1,983,100 -0.33(-1.44%)
Jun 08, 2009 22.70 23.05 22.54 22.92 1,315,457 -0.04(-0.17%)
Jun 05, 2009 23.25 23.48 22.59 22.96 2,735,374 -0.12(-0.52%)
Jun 04, 2009 22.59 23.16 22.59 23.08 2,460,160 +0.25(+1.10%)
Jun 03, 2009 22.82 22.83 22.17 22.83 2,182,323 -0.38(-1.64%)
Jun 02, 2009 22.38 23.41 22.24 23.21 3,153,463 +0.74(+3.29%)
Jun 01, 2009 21.97 22.75 21.91 22.47 2,479,858 +0.74(+3.41%)
May 29, 2009 21.59 21.82 21.25 21.73 1,676,224 +0.17(+0.79%)
May 28, 2009 21.92 21.92 21.04 21.56 2,332,187 -0.04(-0.19%)
May 27, 2009 22.05 22.05 21.55 21.60 2,083,770 -0.50(-2.26%)
May 26, 2009 21.10 22.12 20.85 22.10 2,725,374 +0.83(+3.90%)
May 22, 2009 21.11 21.50 20.70 21.27 1,521,192 +0.57(+2.75%)
May 21, 2009 20.65 21.34 20.53 20.70 4,319,616 -0.13(-0.62%)
May 20, 2009 22.27 22.27 19.81 20.83 6,825,272 -1.39(-6.26%)
May 19, 2009 22.25 22.56 22.09 22.22 1,716,833 -0.17(-0.76%)
May 18, 2009 22.26 22.39 21.64 22.39 1,323,819 +0.32(+1.45%)
May 15, 2009 21.38 22.34 21.25 22.07 2,119,443 +0.70(+3.28%)
May 14, 2009 22.04 22.04 21.19 21.37 2,738,038 -0.70(-3.17%)
May 13, 2009 23.25 23.25 21.44 22.07 6,018,003 +0.81(+3.81%)
May 12, 2009 20.75 21.61 20.53 21.26 2,638,324 +0.61(+2.95%)
May 11, 2009 20.88 20.88 20.44 20.65 1,385,654 -0.29(-1.38%)
May 08, 2009 20.71 20.98 20.51 20.94 986,760 +0.51(+2.50%)
May 07, 2009 20.63 20.97 20.20 20.43 1,141,692 -0.17(-0.83%)
May 06, 2009 21.09 21.09 20.23 20.60 1,484,922 -0.29(-1.39%)
May 05, 2009 20.77 21.00 20.42 20.89 1,477,212 +0.35(+1.70%)
May 04, 2009 20.08 20.58 20.00 20.54 1,278,516 +0.27(+1.33%)
May 01, 2009 20.68 20.68 20.01 20.27 1,892,686 -0.44(-2.12%)
Apr 30, 2009 20.44 20.87 20.34 20.71 3,234,367 +0.37(+1.82%)
Apr 29, 2009 19.20 20.39 19.11 20.34 4,774,768 +1.22(+6.38%)
Apr 28, 2009 18.97 19.39 18.70 19.12 1,851,709 +0.38(+2.03%)
Apr 27, 2009 19.30 19.58 18.73 18.74 2,066,648 -0.26(-1.37%)
Apr 24, 2009 19.05 19.37 18.84 19.00 2,435,637 +0.01(+0.05%)
Apr 23, 2009 18.94 19.19 18.69 18.99 1,648,893 +0.07(+0.37%)
Apr 22, 2009 19.27 19.40 18.90 18.92 2,092,712 -0.39(-2.02%)
Apr 21, 2009 19.09 19.37 18.93 19.31 1,737,454 +0.20(+1.05%)
Apr 20, 2009 19.86 20.50 19.08 19.11 2,617,439 -0.94(-4.69%)
Apr 17, 2009 19.78 20.20 19.70 20.05 2,498,091 +0.38(+1.93%)
Apr 16, 2009 19.89 19.89 19.23 19.67 1,458,951 -0.11(-0.56%)
Apr 15, 2009 20.13 20.30 19.43 19.78 2,389,242 +0.42(+2.17%)
Apr 14, 2009 19.21 19.98 19.21 19.36 3,677,586 +0.28(+1.47%)
Apr 13, 2009 19.31 19.45 18.77 19.08 1,964,001 -0.39(-2.00%)
Apr 09, 2009 19.00 19.51 18.66 19.47 2,308,253 +1.18(+6.45%)
Apr 08, 2009 17.90 18.30 17.83 18.29 767,381 +0.32(+1.78%)
Apr 07, 2009 18.22 18.49 17.94 17.97 1,086,786 -0.51(-2.76%)
Apr 06, 2009 18.38 18.53 18.20 18.48 1,100,760 -0.02(-0.11%)
Apr 03, 2009 18.19 18.73 18.07 18.50 3,702,413 +0.35(+1.93%)
Apr 02, 2009 17.83 19.44 17.81 18.15 3,451,333 +0.75(+4.31%)
Apr 01, 2009 16.85 17.58 16.72 17.40 1,415,318 +0.49(+2.90%)
Mar 31, 2009 17.04 17.26 16.56 16.91 1,663,640 +0.06(+0.36%)
Mar 30, 2009 16.82 17.04 16.51 16.85 2,430,191 -1.02(-5.71%)
Mar 26, 2009 16.59 17.98 16.02 17.87 3,991,229 +2.36(+15.22%)
Mar 25, 2009 15.83 15.83 15.17 15.51 2,559,900 -0.05(-0.32%)
Mar 24, 2009 15.26 15.66 15.13 15.56 1,420,156 +0.16(+1.04%)
Mar 23, 2009 14.99 15.42 14.97 15.40 1,500,717 +0.27(+1.78%)
Mar 20, 2009 14.68 15.33 14.67 15.13 2,530,540 +0.58(+3.99%)
Mar 19, 2009 15.11 15.16 14.55 14.55 1,109,769 -0.53(-3.49%)
Mar 18, 2009 14.75 15.28 14.51 15.08 1,485,537 +0.11(+0.71%)
Mar 17, 2009 14.65 14.98 14.46 14.97 1,080,815 +0.36(+2.46%)
Mar 16, 2009 14.69 15.03 14.50 14.61 1,350,068 +0.05(+0.34%)
Mar 13, 2009 14.38 14.62 14.24 14.56 0 +0.23(+1.61%)
Mar 12, 2009 13.62 14.41 13.49 14.33 1,911,702 +0.84(+6.23%)
Mar 11, 2009 13.45 13.73 13.39 13.49 1,466,249 +0.07(+0.52%)
Mar 10, 2009 12.85 13.64 12.51 13.42 2,958,247 +1.52(+12.77%)
Mar 09, 2009 12.07 12.30 11.86 11.90 1,510,058 -0.31(-2.54%)
Mar 06, 2009 12.22 12.55 11.83 12.21 0 +0.10(+0.83%)
Mar 05, 2009 12.78 12.80 11.96 12.11 3,067,446 -0.99(-7.56%)
Mar 04, 2009 13.26 13.38 12.80 13.10 1,964,233 -0.38(-2.82%)
Mar 02, 2009 13.73 14.00 13.46 13.48 1,688,177 -0.57(-4.06%)
Feb 27, 2009 14.13 14.48 14.00 14.05 0 -0.35(-2.43%)
Feb 26, 2009 14.88 14.95 14.40 14.40 1,226,144 -0.39(-2.64%)
Feb 25, 2009 15.24 15.24 14.70 14.79 2,134,646 -0.50(-3.27%)
Feb 24, 2009 15.12 15.34 14.84 15.29 1,314,265 +0.30(+2.00%)
Feb 23, 2009 15.51 15.61 14.94 14.99 1,699,529 -0.49(-3.17%)
Feb 20, 2009 15.78 15.93 15.24 15.48 2,520,563 -0.54(-3.37%)
Feb 19, 2009 16.34 16.34 15.88 16.02 1,467,191 -0.16(-0.99%)
Feb 18, 2009 15.97 16.23 15.63 16.18 1,368,475 +0.32(+2.02%)
Feb 17, 2009 16.02 16.11 15.73 15.86 1,604,632 -0.74(-4.46%)
Feb 13, 2009 16.23 16.72 16.20 16.60 1,795,675 +0.27(+1.65%)
Feb 12, 2009 15.78 16.42 15.58 16.33 2,561,886 +0.31(+1.94%)
Feb 11, 2009 15.59 16.03 15.42 16.02 1,529,072 +0.55(+3.56%)
Feb 10, 2009 16.09 16.31 15.40 15.47 1,717,935 -0.84(-5.15%)
Feb 09, 2009 16.60 16.64 16.13 16.31 928,663 -0.31(-1.87%)
Feb 06, 2009 16.02 16.72 15.99 16.62 1,262,802 +0.52(+3.23%)
Feb 05, 2009 15.54 16.18 15.46 16.10 1,583,015 +0.43(+2.74%)
Feb 04, 2009 16.27 16.42 15.56 15.67 1,966,053 -0.52(-3.21%)
Feb 03, 2009 15.91 16.28 15.78 16.19 1,436,380 +0.30(+1.89%)
Feb 02, 2009 16.09 16.19 15.77 15.89 1,666,305 -0.56(-3.40%)
Jan 30, 2009 16.77 16.80 16.10 16.45 0 -0.32(-1.91%)
Jan 29, 2009 16.66 17.11 16.59 16.77 2,025,687 -0.04(-0.24%)
Jan 28, 2009 16.82 16.93 16.61 16.81 1,585,384 +0.22(+1.33%)
Jan 27, 2009 16.77 16.82 16.49 16.59 2,688,901 +0.09(+0.55%)
Jan 26, 2009 16.01 16.68 15.99 16.50 1,635,934 +0.56(+3.51%)
Jan 23, 2009 15.74 16.08 15.66 15.94 2,481,112 -0.22(-1.36%)
Jan 22, 2009 16.16 16.49 15.85 16.16 3,399,259 -0.19(-1.16%)
Jan 21, 2009 16.21 16.44 16.01 16.35 3,425,997 +0.39(+2.44%)
Jan 20, 2009 16.53 16.80 15.95 15.96 2,652,752 -0.49(-2.98%)
Jan 16, 2009 16.14 16.59 15.94 16.45 4,286,082 +0.65(+4.11%)
Jan 15, 2009 15.69 15.85 15.49 15.80 4,494,896 +0.09(+0.57%)
Jan 14, 2009 15.47 15.76 15.28 15.71 2,373,610 -0.16(-1.01%)
Jan 13, 2009 15.80 16.10 15.65 15.87 2,725,571 +0.09(+0.57%)
Jan 12, 2009 16.29 16.52 15.55 15.78 2,109,559 -0.51(-3.13%)
Jan 09, 2009 16.54 16.68 15.96 16.29 2,364,253 -0.32(-1.93%)
Jan 08, 2009 16.34 16.74 16.31 16.61 2,377,681 +0.15(+0.91%)
Jan 07, 2009 17.10 17.17 16.35 16.46 2,434,728 -0.77(-4.47%)
Jan 06, 2009 16.90 17.63 16.65 17.23 3,024,406 +0.32(+1.89%)
Jan 05, 2009 16.55 16.91 16.49 16.91 2,692,850 +0.36(+2.18%)
Jan 02, 2009 16.34 16.59 16.28 16.55 0 +0.30(+1.85%)
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.