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 (%)
Jun 30, 2010 37.68 38.08 37.27 37.39 1,892 -0.48(-1.27%)
Jun 29, 2010 37.86 38.06 37.35 37.87 600 +1.30(+3.55%)
Jun 25, 2010 36.57 37.22 36.39 36.57 3,513,438 -0.61(-1.64%)
Jun 24, 2010 37.09 37.54 36.78 37.18 2,327,126 -0.11(-0.29%)
Jun 23, 2010 37.08 37.69 36.75 37.29 2,498,468 -0.13(-0.35%)
Jun 22, 2010 38.16 38.38 37.36 37.42 4,696,810 -0.72(-1.89%)
Jun 21, 2010 38.25 38.50 37.93 38.14 3,290,582 +0.18(+0.47%)
Jun 18, 2010 37.96 38.37 37.89 37.96 3,541,239 -0.28(-0.73%)
Jun 17, 2010 37.95 38.25 37.63 38.24 2,747,038 +0.22(+0.58%)
Jun 16, 2010 37.65 38.25 37.65 38.02 2,343,968 +0.24(+0.64%)
Jun 15, 2010 37.59 37.91 37.43 37.78 3,446,857 +0.34(+0.91%)
Jun 14, 2010 37.78 37.91 37.34 37.44 3,213,012 +0.15(+0.40%)
Jun 11, 2010 36.59 37.37 36.59 37.29 2,461,815 +0.42(+1.14%)
Jun 10, 2010 36.52 37.13 36.52 36.87 2,936,912 +0.73(+2.02%)
Jun 09, 2010 36.70 36.78 36.01 36.14 2,667,336 -0.40(-1.09%)
Jun 08, 2010 35.88 37.04 35.73 36.54 1,100 +0.69(+1.92%)
Jun 07, 2010 36.29 36.31 35.62 35.85 3,413,907 -0.64(-1.75%)
Jun 04, 2010 36.49 37.22 35.84 36.49 4,469,088 -0.71(-1.91%)
Jun 03, 2010 38.00 38.42 37.07 37.20 4,390,423 -0.74(-1.95%)
Jun 02, 2010 37.71 38.00 37.29 37.94 478 +0.29(+0.77%)
Jun 01, 2010 37.59 38.31 37.21 37.65 2,766,732 -0.21(-0.55%)
May 28, 2010 37.86 38.43 37.78 37.86 2,467,649 -0.31(-0.81%)
May 27, 2010 37.78 38.34 37.57 38.17 3,065,627 +0.88(+2.36%)
May 26, 2010 37.34 37.84 37.22 37.29 100 +0.18(+0.49%)
May 25, 2010 35.94 37.15 35.29 37.11 3,089,505 +0.28(+0.76%)
May 24, 2010 36.62 37.15 36.31 36.83 2,364,431 +0.11(+0.30%)
May 21, 2010 35.66 36.93 35.50 36.72 3,528,560 +0.45(+1.24%)
May 20, 2010 36.44 37.00 36.22 36.27 3,682,270 -1.80(-4.73%)
May 19, 2010 38.01 38.19 37.34 38.07 2,752,507 -0.05(-0.13%)
May 18, 2010 38.23 38.93 38.03 38.12 5,208,683 +0.12(+0.32%)
May 17, 2010 37.28 38.20 37.28 38.00 3,094,742 +0.75(+2.01%)
May 14, 2010 37.25 37.79 36.75 37.25 2,807,135 -0.64(-1.69%)
May 13, 2010 38.50 38.90 37.80 37.89 4,655,161 +0.02(+0.05%)
May 12, 2010 37.40 38.14 36.87 37.87 5,570,659 +1.09(+2.96%)
May 11, 2010 37.28 37.30 36.74 36.78 4,002,056 +0.16(+0.44%)
May 10, 2010 36.38 36.62 36.13 36.62 3,735,220 +0.90(+2.52%)
May 07, 2010 34.49 36.40 34.31 35.72 7,388,396 +1.35(+3.93%)
May 06, 2010 34.00 36.00 33.73 34.37 9,008,772 +1.09(+3.28%)
May 05, 2010 34.17 34.55 33.15 33.28 3,410,824 +0.05(+0.15%)
May 04, 2010 34.06 34.10 33.02 33.23 2,987,697 -0.96(-2.81%)
May 03, 2010 33.91 34.54 33.63 34.19 2,441,951 +1.46(+4.46%)
Apr 30, 2010 34.27 34.44 32.69 32.73 4,313,468 -1.62(-4.72%)
Apr 29, 2010 33.59 34.35 33.51 34.35 1,949,383 +0.84(+2.51%)
Apr 28, 2010 33.27 33.58 33.01 33.51 1,807,297 +0.29(+0.87%)
Apr 27, 2010 33.90 33.90 33.13 33.22 1,779,508 -0.82(-2.41%)
Apr 26, 2010 33.74 34.20 33.65 34.04 3,043,811 +0.45(+1.34%)
Apr 23, 2010 33.49 33.77 33.20 33.59 1,052,768 +0.19(+0.57%)
Apr 22, 2010 33.62 33.72 33.06 33.40 1,878,316 -0.39(-1.15%)
Apr 21, 2010 34.05 34.36 33.67 33.79 11,025 -0.22(-0.65%)
Apr 20, 2010 34.20 34.29 33.85 34.01 1,165,224 -0.08(-0.23%)
Apr 19, 2010 33.98 34.20 33.64 34.09 1,610,440 +0.06(+0.18%)
Apr 16, 2010 34.05 34.40 33.88 34.03 2,400,101 -0.20(-0.58%)
Apr 15, 2010 34.64 34.69 34.05 34.23 3,100,411 -0.52(-1.50%)
Apr 14, 2010 34.90 35.12 34.68 34.75 2,084,409 -0.12(-0.34%)
Apr 13, 2010 35.09 35.11 34.77 34.87 1,454,579 -0.15(-0.43%)
Apr 12, 2010 35.24 35.28 34.88 35.02 1,434,075 -0.13(-0.37%)
Apr 09, 2010 35.23 35.23 34.89 35.15 1,775,557 -0.07(-0.20%)
Apr 08, 2010 34.89 35.48 34.66 35.22 1,994,707 +0.27(+0.77%)
Apr 07, 2010 35.52 35.52 34.95 34.95 2,277,329 -0.50(-1.41%)
Apr 06, 2010 35.29 35.59 35.19 35.45 1,820,345 -0.18(-0.51%)
Apr 05, 2010 35.69 35.93 35.38 35.63 2,168,491 +0.15(+0.42%)
Apr 01, 2010 35.24 35.48 35.48 35.48 2,632,000 +0.31(+0.88%)
Mar 31, 2010 35.68 35.68 35.12 35.17 1,651,822 -0.42(-1.18%)
Mar 30, 2010 35.76 36.01 35.35 35.59 1,647,103 -0.05(-0.14%)
Mar 29, 2010 35.97 35.99 35.56 35.64 1,904,249 -0.16(-0.45%)
Mar 26, 2010 36.31 36.39 35.41 35.80 2,726,011 -0.33(-0.91%)
Mar 25, 2010 36.72 36.75 36.08 36.13 2,282,978 -0.20(-0.55%)
Mar 24, 2010 36.62 36.62 36.01 36.33 2,308,903 -0.24(-0.66%)
Mar 23, 2010 36.69 36.97 36.26 36.57 2,099,141 -0.23(-0.62%)
Mar 22, 2010 36.19 36.93 36.12 36.80 2,465,050 +0.62(+1.71%)
Mar 19, 2010 36.69 36.85 36.05 36.18 3,731,343 -0.49(-1.34%)
Mar 18, 2010 36.68 37.06 36.35 36.67 3,296,459 -0.01(-0.03%)
Mar 17, 2010 36.80 36.80 36.32 36.68 2,607,240 +0.21(+0.58%)
Mar 16, 2010 35.45 36.58 35.30 36.47 4,579,494 +1.52(+4.35%)
Mar 15, 2010 34.84 35.02 34.75 34.95 3,032,484 -0.02(-0.06%)
Mar 12, 2010 35.21 35.33 34.91 34.97 1,689,731 -0.06(-0.17%)
Mar 11, 2010 34.44 35.24 34.31 35.03 6,037,186 +1.38(+4.10%)
Mar 10, 2010 33.51 33.85 33.25 33.65 3,696,013 +0.18(+0.54%)
Mar 09, 2010 32.71 33.93 32.64 33.47 3,405,136 +0.62(+1.89%)
Mar 08, 2010 32.40 33.05 32.16 32.85 3,385,382 +0.50(+1.55%)
Mar 05, 2010 32.08 32.45 31.95 32.35 2,495,326 +0.40(+1.25%)
Mar 04, 2010 31.65 32.14 31.63 31.95 3,293,350 +0.30(+0.95%)
Mar 03, 2010 31.57 32.00 31.49 31.65 2,333,605 +0.15(+0.48%)
Mar 02, 2010 31.30 31.73 31.29 31.50 2,563,568 +0.32(+1.03%)
Mar 01, 2010 31.90 32.18 31.15 31.18 2,578,537 -0.57(-1.80%)
Feb 26, 2010 31.31 32.03 30.95 31.75 3,313,482 -0.08(-0.25%)
Feb 25, 2010 31.21 32.02 30.38 31.83 12,704,153 +3.18(+11.10%)
Feb 24, 2010 28.59 28.69 28.31 28.65 1,810,996 +0.23(+0.81%)
Feb 23, 2010 28.58 28.69 28.21 28.42 1,226,228 -0.23(-0.80%)
Feb 22, 2010 28.89 29.05 28.48 28.65 1,286,746 -0.28(-0.97%)
Feb 19, 2010 28.99 29.23 28.89 28.93 1,825,369 -0.21(-0.72%)
Feb 18, 2010 28.51 29.18 28.51 29.14 1,555,049 +0.55(+1.92%)
Feb 17, 2010 27.42 28.71 27.39 28.59 3,933,331 +1.15(+4.19%)
Feb 16, 2010 27.23 27.54 27.01 27.44 1,673,776 +0.36(+1.33%)
Feb 12, 2010 26.94 27.08 27.08 27.08 1,550,700 -0.09(-0.33%)
Feb 11, 2010 26.81 27.30 26.56 27.17 1,522,273 +0.33(+1.23%)
Feb 10, 2010 26.81 26.91 26.48 26.84 1,727,777 -0.02(-0.07%)
Feb 09, 2010 27.04 27.12 26.64 26.86 1,518,030 +0.02(+0.07%)
Feb 08, 2010 26.98 27.27 26.82 26.84 1,045,144 -0.26(-0.96%)
Feb 05, 2010 26.73 27.14 26.38 27.10 2,351,067 +0.26(+0.97%)
Feb 04, 2010 27.85 27.93 26.78 26.84 1,713,739 -1.22(-4.35%)
Feb 03, 2010 27.99 28.25 27.82 28.06 1,106,643 +0.00(+0.00%)
Feb 02, 2010 27.78 28.13 27.75 28.06 993,019 +0.33(+1.19%)
Feb 01, 2010 27.84 27.91 27.58 27.73 826,769 +0.07(+0.25%)
Jan 29, 2010 27.59 28.00 27.45 27.66 1,397,803 +0.05(+0.18%)
Jan 28, 2010 27.84 27.90 27.41 27.61 1,216,537 +0.11(+0.40%)
Jan 27, 2010 27.33 27.57 26.99 27.50 1,216,450 +0.07(+0.26%)
Jan 26, 2010 27.25 27.55 27.05 27.43 855,673 +0.07(+0.26%)
Jan 25, 2010 27.59 27.59 27.20 27.36 914,725 +0.00(+0.00%)
Jan 22, 2010 27.55 27.69 27.26 27.36 1,273,132 -0.39(-1.41%)
Jan 21, 2010 28.42 28.47 27.66 27.75 2,202,087 -0.59(-2.08%)
Jan 20, 2010 28.15 28.43 27.86 28.34 1,451,805 -0.06(-0.21%)
Jan 19, 2010 28.25 28.52 28.20 28.40 1,356,375 -0.04(-0.14%)
Jan 15, 2010 28.52 28.44 28.44 28.44 2,627,200 -0.06(-0.21%)
Jan 14, 2010 28.37 28.64 28.23 28.50 1,044,632 +0.04(+0.14%)
Jan 13, 2010 28.35 28.59 28.29 28.46 727,328 +0.25(+0.89%)
Jan 12, 2010 28.59 28.76 28.18 28.21 1,352,455 -0.47(-1.64%)
Jan 11, 2010 28.82 28.99 28.20 28.68 1,281,603 -0.19(-0.66%)
Jan 08, 2010 28.55 28.89 28.49 28.87 1,168,269 -0.21(-0.72%)
Jan 07, 2010 29.10 29.16 28.77 29.08 2,051,249 -0.32(-1.09%)
Jan 06, 2010 28.90 29.44 28.78 29.40 2,014,598 +0.64(+2.23%)
Jan 05, 2010 28.96 29.17 28.65 28.76 957,019 -0.34(-1.17%)
Jan 04, 2010 28.53 29.14 28.20 29.10 1,199,699 +0.80(+2.83%)
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%)
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.