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 30, 2015 78.71 78.79 77.13 77.27 1,590,518 -1.81(-2.29%)
Jan 29, 2015 78.64 79.20 77.91 79.08 1,871,323 +0.62(+0.79%)
Jan 28, 2015 79.48 80.04 78.30 78.46 1,050,212 -0.74(-0.93%)
Jan 27, 2015 78.37 79.51 78.15 79.20 1,497,219 +0.08(+0.10%)
Jan 26, 2015 78.51 79.17 78.08 79.12 1,265,137 +0.61(+0.78%)
Jan 23, 2015 79.45 79.49 78.42 78.51 1,089,304 -0.83(-1.05%)
Jan 22, 2015 79.14 79.41 78.26 79.34 3,006,847 +0.60(+0.76%)
Jan 21, 2015 77.83 78.80 77.32 78.74 2,059,299 +0.94(+1.21%)
Jan 20, 2015 77.12 77.83 76.27 77.80 1,445,173 +1.34(+1.75%)
Jan 16, 2015 75.48 76.50 75.32 76.46 1,036,481 +0.95(+1.26%)
Jan 15, 2015 74.81 76.09 75.03 75.51 1,570,152 +0.70(+0.94%)
Jan 14, 2015 73.17 74.87 73.06 74.81 1,395,588 +1.02(+1.38%)
Jan 13, 2015 73.93 74.87 73.36 73.79 1,314,236 +0.56(+0.76%)
Jan 12, 2015 74.16 74.19 73.13 73.23 1,050,282 -0.62(-0.84%)
Jan 09, 2015 74.23 74.26 73.40 73.85 1,159,860 -0.35(-0.47%)
Jan 08, 2015 73.23 74.25 73.15 74.20 1,803,012 +1.68(+2.32%)
Jan 07, 2015 71.92 72.75 71.76 72.52 1,163,558 +1.04(+1.45%)
Jan 06, 2015 71.64 71.99 70.78 71.48 1,556,453 +0.10(+0.14%)
Jan 05, 2015 70.99 71.71 70.93 71.38 1,441,403 -0.22(-0.31%)
Jan 02, 2015 71.68 72.34 70.97 71.60 1,048,626 -0.08(-0.11%)
Dec 31, 2014 72.80 71.68 71.68 71.68 871,300 -1.02(-1.40%)
Dec 30, 2014 72.63 73.14 72.50 72.70 813,012 -0.21(-0.29%)
Dec 29, 2014 72.98 73.26 72.25 72.91 599,930 -0.20(-0.27%)
Dec 26, 2014 73.40 73.48 73.08 73.11 461,478 -0.37(-0.50%)
Dec 24, 2014 73.42 73.48 73.48 73.48 500,900 +0.03(+0.04%)
Dec 23, 2014 73.12 73.60 73.00 73.45 940,885 +0.69(+0.95%)
Dec 22, 2014 71.92 72.80 71.92 72.76 1,072,963 +1.10(+1.54%)
Dec 19, 2014 72.21 72.84 71.32 71.66 2,703,754 -0.65(-0.90%)
Dec 18, 2014 71.29 72.31 70.73 72.31 2,339,704 +1.80(+2.55%)
Dec 17, 2014 69.83 70.79 69.71 70.51 2,071,245 +0.62(+0.89%)
Dec 16, 2014 69.75 71.45 69.39 69.89 1,227,871 -0.02(-0.03%)
Dec 15, 2014 70.58 70.89 69.78 69.91 1,364,461 -0.30(-0.43%)
Dec 12, 2014 70.63 71.63 70.17 70.21 1,438,869 -0.82(-1.15%)
Dec 11, 2014 70.88 71.68 70.71 71.03 1,283,188 -0.21(-0.29%)
Dec 10, 2014 71.27 72.16 71.10 71.24 1,577,956 -0.01(-0.01%)
Dec 09, 2014 71.24 71.84 70.50 71.25 1,631,789 -0.51(-0.71%)
Dec 08, 2014 72.04 72.44 71.54 71.76 1,482,588 -0.18(-0.25%)
Dec 05, 2014 71.99 72.25 71.58 71.94 1,389,322 -0.18(-0.25%)
Dec 04, 2014 72.46 72.80 71.97 72.12 1,792,958 -0.28(-0.39%)
Dec 03, 2014 73.48 73.68 72.29 72.40 2,775,799 -1.19(-1.62%)
Dec 02, 2014 72.94 73.96 72.70 73.59 2,106,137 +0.56(+0.77%)
Dec 01, 2014 72.84 73.66 72.46 73.03 1,529,376 -0.97(-1.31%)
Nov 28, 2014 73.19 74.28 73.19 74.00 708,699 +1.11(+1.52%)
Nov 26, 2014 73.07 72.89 72.89 72.89 1,329,300 -0.37(-0.51%)
Nov 25, 2014 72.65 73.73 72.55 73.26 1,764,866 +0.57(+0.78%)
Nov 24, 2014 72.25 72.81 72.04 72.69 1,673,488 +0.71(+0.99%)
Nov 21, 2014 72.55 72.63 71.59 71.98 1,815,051 +0.22(+0.31%)
Nov 20, 2014 70.87 72.12 70.87 71.76 1,494,284 +0.58(+0.81%)
Nov 19, 2014 71.17 71.20 70.69 71.18 2,333,062 +0.28(+0.39%)
Nov 18, 2014 71.16 71.45 70.67 70.90 1,970,650 +0.15(+0.21%)
Nov 17, 2014 70.00 70.77 69.83 70.75 1,258,317 +0.65(+0.93%)
Nov 14, 2014 70.73 70.77 69.81 70.10 1,215,066 -0.61(-0.86%)
Nov 13, 2014 70.83 71.50 70.19 70.71 1,407,964 +0.05(+0.07%)
Nov 12, 2014 69.32 70.74 69.04 70.66 1,552,678 +0.92(+1.32%)
Nov 11, 2014 70.48 70.56 69.62 69.74 1,254,733 -0.73(-1.04%)
Nov 10, 2014 69.95 70.56 69.60 70.47 1,184,680 +0.52(+0.74%)
Nov 07, 2014 69.93 70.35 69.49 69.95 1,168,545 +0.01(+0.01%)
Nov 06, 2014 69.25 70.03 69.13 69.94 1,792,167 +0.94(+1.36%)
Nov 05, 2014 70.98 70.99 68.84 69.00 1,889,798 -1.35(-1.92%)
Nov 04, 2014 69.64 70.54 69.63 70.35 1,617,477 +0.82(+1.18%)
Nov 03, 2014 69.09 69.69 69.08 69.53 1,468,532 +0.28(+0.40%)
Oct 31, 2014 69.68 69.88 68.96 69.25 1,884,305 +0.31(+0.45%)
Oct 30, 2014 67.87 69.26 67.52 68.94 1,683,409 +1.22(+1.80%)
Oct 29, 2014 67.92 68.14 67.29 67.72 1,237,186 -0.18(-0.27%)
Oct 28, 2014 68.38 68.71 67.47 67.90 1,453,199 -0.02(-0.03%)
Oct 27, 2014 66.35 67.96 66.80 67.92 1,832,140 +1.12(+1.68%)
Oct 24, 2014 67.02 67.49 66.43 66.80 1,587,468 -0.15(-0.22%)
Oct 23, 2014 67.13 69.35 66.75 66.95 2,675,344 +1.52(+2.32%)
Oct 22, 2014 65.37 65.63 64.45 65.43 2,433,728 +0.07(+0.11%)
Oct 21, 2014 64.78 65.66 64.50 65.36 1,529,901 +0.48(+0.74%)
Oct 20, 2014 63.10 64.95 63.09 64.88 1,790,173 +1.79(+2.84%)
Oct 17, 2014 62.22 63.31 61.76 63.09 1,857,426 +1.24(+2.00%)
Oct 16, 2014 61.30 62.14 60.65 61.85 2,229,483 -0.29(-0.47%)
Oct 15, 2014 63.57 63.90 61.26 62.14 2,382,671 -1.94(-3.03%)
Oct 14, 2014 64.04 64.60 63.99 64.08 1,593,971 +0.29(+0.45%)
Oct 13, 2014 64.27 64.62 63.69 63.79 1,095,021 -0.64(-0.99%)
Oct 10, 2014 64.52 65.19 64.41 64.43 1,650,822 +0.17(+0.26%)
Oct 09, 2014 65.32 65.77 64.10 64.26 1,879,657 -0.94(-1.44%)
Oct 08, 2014 64.33 65.24 64.14 65.20 1,401,237 +1.03(+1.61%)
Oct 07, 2014 64.44 64.98 64.17 64.17 1,634,709 -0.52(-0.80%)
Oct 06, 2014 64.98 64.98 64.07 64.69 981,858 -0.05(-0.08%)
Oct 03, 2014 64.18 64.90 63.60 64.74 1,841,985 +1.14(+1.79%)
Oct 02, 2014 63.47 63.91 63.35 63.60 2,068,450 +0.03(+0.05%)
Oct 01, 2014 64.23 64.50 63.56 63.57 1,650,555 -0.74(-1.15%)
Sep 30, 2014 64.23 64.51 63.87 64.31 1,116,612 +0.22(+0.34%)
Sep 29, 2014 63.70 64.12 63.52 64.09 1,295,254 +0.04(+0.06%)
Sep 26, 2014 63.91 64.18 63.42 64.05 1,216,354 +0.10(+0.16%)
Sep 25, 2014 64.62 64.62 63.75 63.95 1,055,066 -0.99(-1.52%)
Sep 24, 2014 63.97 64.99 63.96 64.94 1,411,279 +1.14(+1.79%)
Sep 23, 2014 65.07 65.17 63.79 63.80 1,907,618 -1.52(-2.33%)
Sep 22, 2014 64.10 65.43 64.08 65.32 2,422,780 +1.15(+1.79%)
Sep 19, 2014 63.51 64.54 63.25 64.17 2,216,687 +0.81(+1.28%)
Sep 18, 2014 63.09 63.54 62.98 63.36 864,548 +0.23(+0.36%)
Sep 17, 2014 63.57 63.72 63.02 63.13 1,076,534 -0.38(-0.60%)
Sep 16, 2014 62.56 63.69 62.42 63.51 1,753,324 +0.99(+1.58%)
Sep 15, 2014 62.06 62.69 61.76 62.52 1,092,778 +0.64(+1.03%)
Sep 12, 2014 62.65 62.70 61.80 61.88 1,187,491 -0.92(-1.46%)
Sep 11, 2014 62.21 62.84 62.16 62.80 1,118,861 +0.09(+0.14%)
Sep 10, 2014 62.37 62.80 62.37 62.71 969,778 +0.46(+0.74%)
Sep 09, 2014 62.38 62.48 61.90 62.25 1,402,670 -0.06(-0.10%)
Sep 08, 2014 62.18 62.41 62.01 62.31 1,083,581 +0.08(+0.13%)
Sep 05, 2014 62.54 62.65 62.06 62.23 1,209,667 -0.36(-0.58%)
Sep 04, 2014 63.41 63.67 62.53 62.59 1,780,999 -0.88(-1.39%)
Sep 03, 2014 63.12 63.48 63.10 63.47 1,320,356 +0.44(+0.70%)
Sep 02, 2014 62.82 63.41 62.65 63.03 1,731,749 +0.11(+0.17%)
Aug 29, 2014 62.62 62.92 62.92 62.92 1,572,000 +0.43(+0.69%)
Aug 28, 2014 61.65 62.63 61.59 62.49 1,558,350 +0.67(+1.08%)
Aug 27, 2014 61.08 61.82 60.93 61.82 1,374,204 +0.94(+1.54%)
Aug 26, 2014 61.07 61.60 60.72 60.88 1,389,982 -0.08(-0.13%)
Aug 25, 2014 60.79 61.10 60.59 60.96 1,353,256 +0.48(+0.79%)
Aug 22, 2014 61.28 61.34 60.43 60.48 1,670,996 -0.66(-1.08%)
Aug 21, 2014 61.08 61.67 60.94 61.14 1,069,726 +0.22(+0.36%)
Aug 20, 2014 61.20 61.20 60.82 60.92 868,064 -0.22(-0.36%)
Aug 19, 2014 60.88 61.15 60.74 61.14 1,082,522 +0.31(+0.51%)
Aug 18, 2014 60.86 61.09 60.51 60.83 2,107,429 +0.43(+0.71%)
Aug 15, 2014 60.85 61.10 60.33 60.40 3,480,158 -0.12(-0.20%)
Aug 14, 2014 60.56 60.80 60.33 60.52 1,703,185 +0.10(+0.17%)
Aug 13, 2014 60.67 60.89 60.31 60.42 1,369,311 +0.02(+0.03%)
Aug 12, 2014 60.59 60.75 60.35 60.40 1,471,477 -0.19(-0.31%)
Aug 11, 2014 60.70 60.93 60.50 60.59 2,248,016 +0.19(+0.31%)
Aug 08, 2014 60.09 60.48 59.65 60.40 1,263,492 +0.46(+0.77%)
Aug 07, 2014 60.46 60.66 59.83 59.94 932,359 -0.24(-0.40%)
Aug 06, 2014 59.02 60.20 59.02 60.18 1,476,118 +1.15(+1.95%)
Aug 05, 2014 59.21 59.40 58.87 59.03 1,297,091 -0.03(-0.05%)
Aug 04, 2014 58.91 59.10 58.58 59.06 1,387,524 +0.36(+0.61%)
Aug 01, 2014 58.78 59.66 58.64 58.70 1,647,616 -0.06(-0.10%)
Jul 31, 2014 59.44 59.44 58.65 58.76 1,553,631 -0.93(-1.56%)
Jul 30, 2014 61.05 61.14 59.50 59.69 1,955,980 -1.01(-1.66%)
Jul 29, 2014 61.66 61.84 60.70 60.70 2,015,072 -1.06(-1.72%)
Jul 28, 2014 61.70 61.92 61.30 61.76 1,489,990 +0.20(+0.32%)
Jul 25, 2014 60.98 61.67 60.80 61.56 1,702,614 +0.58(+0.95%)
Jul 24, 2014 59.29 61.52 59.29 60.98 3,696,895 +2.54(+4.35%)
Jul 23, 2014 58.96 59.00 58.35 58.44 1,701,139 -0.23(-0.39%)
Jul 22, 2014 58.84 59.00 58.56 58.67 1,543,778 -0.19(-0.32%)
Jul 21, 2014 59.22 59.25 58.52 58.86 989,164 -0.59(-0.99%)
Jul 18, 2014 59.15 59.46 58.94 59.45 962,703 +0.55(+0.93%)
Jul 17, 2014 59.09 59.58 58.87 58.90 1,169,959 -0.44(-0.74%)
Jul 16, 2014 59.45 59.59 59.04 59.34 1,748,795 -0.04(-0.07%)
Jul 15, 2014 59.32 59.50 59.15 59.38 2,810,561 +0.10(+0.17%)
Jul 14, 2014 59.29 59.65 59.21 59.28 872,216 +0.25(+0.42%)
Jul 11, 2014 58.98 59.15 58.73 59.03 1,316,601 +0.10(+0.17%)
Jul 10, 2014 58.12 59.06 58.07 58.93 1,146,185 +0.38(+0.65%)
Jul 09, 2014 58.63 58.87 58.50 58.55 1,338,390 +0.14(+0.24%)
Jul 08, 2014 58.80 58.87 58.30 58.41 1,710,041 -0.43(-0.73%)
Jul 07, 2014 59.01 59.27 58.80 58.84 1,531,678 -0.23(-0.39%)
Jul 03, 2014 58.99 59.07 59.07 59.07 827,600 +0.09(+0.15%)
Jul 02, 2014 58.97 59.23 58.80 58.98 1,071,603 -0.01(-0.02%)
Jul 01, 2014 58.75 59.44 58.62 58.99 1,723,292 +0.41(+0.70%)
Jun 30, 2014 58.42 58.91 58.16 58.58 1,318,818 +0.33(+0.57%)
Jun 27, 2014 58.46 58.70 57.89 58.25 2,340,222 -0.35(-0.60%)
Jun 26, 2014 58.47 58.92 58.33 58.60 1,260,692 +0.09(+0.15%)
Jun 25, 2014 58.41 58.77 58.33 58.51 1,310,518 -0.05(-0.09%)
Jun 24, 2014 58.52 58.77 58.45 58.56 2,128,263 -0.76(-1.28%)
Jun 23, 2014 59.90 59.94 58.98 59.32 1,568,362 -0.71(-1.18%)
Jun 20, 2014 59.92 60.50 59.86 60.03 1,924,560 -0.14(-0.23%)
Jun 19, 2014 59.65 60.23 59.50 60.17 2,061,388 -0.05(-0.08%)
Jun 18, 2014 58.29 60.27 58.25 60.22 2,185,767 +1.90(+3.26%)
Jun 17, 2014 58.67 58.99 58.00 58.32 1,662,340 -0.38(-0.65%)
Jun 16, 2014 57.74 58.91 57.66 58.70 1,438,763 +0.92(+1.59%)
Jun 13, 2014 57.80 57.94 57.63 57.78 830,373 -0.07(-0.12%)
Jun 12, 2014 57.93 58.05 57.44 57.85 1,403,326 -0.37(-0.64%)
Jun 11, 2014 58.16 58.72 58.16 58.22 1,117,638 -0.20(-0.34%)
Jun 10, 2014 58.15 58.58 57.94 58.42 1,473,191 -0.10(-0.17%)
Jun 06, 2014 58.47 58.65 58.21 58.52 1,031,263 +0.03(+0.05%)
Jun 05, 2014 57.91 58.59 57.62 58.49 1,789,594 +0.43(+0.74%)
Jun 04, 2014 56.93 58.08 56.87 58.06 2,201,886 +1.20(+2.11%)
Jun 03, 2014 57.48 57.53 56.82 56.86 1,997,425 -0.70(-1.22%)
Jun 02, 2014 57.76 57.83 57.25 57.56 1,531,850 -0.14(-0.24%)
May 30, 2014 57.63 58.16 57.54 57.70 1,517,013 -0.15(-0.26%)
May 29, 2014 57.18 57.88 57.14 57.85 823,568 +1.01(+1.78%)
May 28, 2014 56.90 57.26 56.66 56.84 1,642,798 +0.05(+0.09%)
May 27, 2014 56.94 57.07 56.67 56.79 1,372,586 -0.20(-0.35%)
May 23, 2014 57.20 56.99 56.99 56.99 813,500 -0.16(-0.28%)
May 22, 2014 57.23 57.29 56.91 57.15 601,551 -0.12(-0.21%)
May 21, 2014 57.06 57.39 56.92 57.27 939,754 +0.17(+0.30%)
May 20, 2014 57.20 57.62 56.85 57.10 1,044,638 -0.12(-0.21%)
May 19, 2014 57.09 57.26 56.78 57.22 1,009,896 +0.01(+0.02%)
May 16, 2014 56.75 57.25 56.69 57.21 978,121 +0.38(+0.67%)
May 15, 2014 56.98 57.11 56.67 56.83 849,963 -0.41(-0.72%)
May 14, 2014 57.18 57.41 56.98 57.24 1,114,023 +0.01(+0.02%)
May 13, 2014 57.14 57.40 56.98 57.23 1,048,122 +0.08(+0.14%)
May 12, 2014 57.03 57.34 56.84 57.15 900,683 +0.24(+0.42%)
May 09, 2014 56.59 56.91 56.32 56.91 952,358 +0.35(+0.62%)
May 08, 2014 56.61 56.97 56.41 56.56 1,069,450 -0.12(-0.21%)
May 07, 2014 56.42 56.70 56.00 56.68 1,385,799 +0.53(+0.94%)
May 06, 2014 55.72 56.28 55.57 56.15 1,557,153 +0.29(+0.52%)
May 05, 2014 55.72 56.24 55.65 55.86 1,047,629 -0.11(-0.20%)
May 02, 2014 55.48 56.10 55.40 55.97 1,358,966 +0.38(+0.68%)
May 01, 2014 55.50 55.69 55.07 55.59 1,609,487 +0.17(+0.31%)
Apr 30, 2014 55.00 55.47 54.82 55.42 1,400,372 +0.33(+0.60%)
Apr 29, 2014 55.40 55.50 54.80 55.09 1,497,388 -0.31(-0.56%)
Apr 28, 2014 54.00 55.59 53.86 55.40 2,784,596 +1.82(+3.40%)
Apr 25, 2014 53.63 53.76 53.14 53.58 1,271,303 -0.24(-0.45%)
Apr 24, 2014 54.48 54.76 53.75 53.82 2,756,849 -0.66(-1.21%)
Apr 23, 2014 54.80 55.34 53.83 54.48 4,122,697 +2.09(+3.99%)
Apr 22, 2014 52.45 52.66 52.23 52.39 988,881 -0.16(-0.30%)
Apr 21, 2014 52.44 52.83 52.41 52.55 825,544 +0.01(+0.02%)
Apr 17, 2014 52.48 52.54 52.54 52.54 1,124,300 +0.14(+0.27%)
Apr 16, 2014 52.22 52.42 51.77 52.40 1,509,490 +0.72(+1.39%)
Apr 15, 2014 51.24 51.71 51.18 51.68 2,264,012 +0.49(+0.96%)
Apr 14, 2014 51.39 51.63 50.98 51.19 1,531,668 +0.00(+0.00%)
Apr 11, 2014 52.08 52.28 51.17 51.19 3,138,288 -0.88(-1.69%)
Apr 10, 2014 52.72 52.99 52.01 52.07 2,274,313 -0.51(-0.97%)
Apr 09, 2014 51.62 52.62 51.49 52.58 3,047,189 +0.96(+1.86%)
Apr 08, 2014 53.17 53.17 51.48 51.62 5,419,752 -2.06(-3.84%)
Apr 07, 2014 53.73 54.06 53.67 53.68 1,580,682 -0.03(-0.06%)
Apr 04, 2014 53.97 54.61 53.61 53.71 1,673,727 -0.06(-0.11%)
Apr 03, 2014 53.86 54.26 53.48 53.77 1,860,771 +0.04(+0.07%)
Apr 02, 2014 53.78 54.03 53.71 53.73 1,609,796 -0.03(-0.06%)
Apr 01, 2014 54.39 54.55 53.60 53.76 2,865,278 -0.70(-1.29%)
Mar 31, 2014 54.22 54.59 54.01 54.46 1,461,817 +0.51(+0.95%)
Mar 28, 2014 53.78 54.15 53.66 53.95 1,296,984 +0.23(+0.43%)
Mar 27, 2014 53.66 54.07 53.43 53.72 2,005,565 +0.33(+0.62%)
Mar 26, 2014 52.97 53.72 52.96 53.39 2,117,624 +0.63(+1.19%)
Mar 25, 2014 52.60 52.79 52.41 52.76 1,256,713 +0.36(+0.69%)
Mar 24, 2014 52.85 53.05 52.36 52.40 2,096,435 -0.37(-0.70%)
Mar 21, 2014 52.92 53.02 52.57 52.77 2,369,384 +0.23(+0.44%)
Mar 20, 2014 52.17 52.54 51.93 52.54 1,396,458 +0.23(+0.44%)
Mar 19, 2014 52.71 52.89 52.09 52.31 1,425,906 -0.46(-0.87%)
Mar 18, 2014 52.66 52.89 52.49 52.77 1,325,807 +0.05(+0.09%)
Mar 17, 2014 52.52 52.82 52.41 52.72 1,244,265 +0.34(+0.65%)
Mar 14, 2014 51.79 52.70 51.79 52.38 1,861,941 +0.52(+1.00%)
Mar 13, 2014 52.61 52.65 51.84 51.86 2,523,171 -1.13(-2.13%)
Mar 12, 2014 52.73 53.10 52.68 52.99 1,432,294 +0.00(+0.00%)
Mar 11, 2014 52.53 53.03 52.41 52.99 1,920,094 +0.51(+0.97%)
Mar 10, 2014 52.35 52.59 52.32 52.48 1,778,386 +0.19(+0.36%)
Mar 07, 2014 52.27 52.30 51.98 52.29 2,646,995 +0.29(+0.56%)
Mar 06, 2014 52.15 52.29 51.93 52.00 2,449,863 -0.08(-0.15%)
Mar 05, 2014 51.93 52.24 51.83 52.08 1,762,223 +0.13(+0.25%)
Mar 04, 2014 52.07 52.07 51.63 51.95 2,484,278 +0.27(+0.52%)
Mar 03, 2014 51.84 51.89 51.13 51.68 3,492,484 -0.43(-0.83%)
Feb 28, 2014 51.77 52.51 51.74 52.11 2,855,372 +0.46(+0.89%)
Feb 27, 2014 51.55 51.79 51.26 51.65 2,295,866 +0.06(+0.12%)
Feb 26, 2014 52.66 52.66 51.45 51.59 3,016,350 -0.89(-1.70%)
Feb 25, 2014 52.05 52.49 51.93 52.48 3,394,635 +0.73(+1.41%)
Feb 24, 2014 51.89 52.17 51.74 51.75 2,407,444 +0.01(+0.02%)
Feb 21, 2014 51.55 51.91 51.31 51.74 2,284,379 +0.27(+0.52%)
Feb 20, 2014 51.15 51.66 50.94 51.47 2,127,695 +0.51(+1.00%)
Feb 19, 2014 50.66 51.12 50.38 50.96 2,600,533 +0.34(+0.67%)
Feb 18, 2014 50.30 50.64 49.91 50.62 2,856,513 +0.32(+0.64%)
Feb 14, 2014 50.09 50.30 50.30 50.30 3,262,200 +0.23(+0.46%)
Feb 13, 2014 49.95 50.24 49.84 50.07 3,236,258 +0.08(+0.16%)
Feb 12, 2014 49.46 51.03 49.31 49.99 4,876,479 +1.09(+2.23%)
Feb 11, 2014 48.59 48.99 48.50 48.90 2,629,516 +0.20(+0.41%)
Feb 10, 2014 48.99 49.03 48.53 48.70 1,795,846 -0.19(-0.39%)
Feb 07, 2014 48.24 48.98 48.12 48.89 1,724,511 +1.03(+2.15%)
Feb 06, 2014 47.83 48.14 47.53 47.86 1,119,132 +0.29(+0.61%)
Feb 05, 2014 47.13 47.74 47.00 47.57 1,203,525 +0.26(+0.55%)
Feb 04, 2014 47.34 47.59 47.11 47.31 1,312,574 +0.09(+0.19%)
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.