Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

257.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 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, 2013 61.97 62.30 62.30 62.30 1,025,589 +0.57(+0.92%)
Dec 30, 2013 61.96 62.29 61.52 61.74 1,444,237 -0.29(-0.47%)
Dec 27, 2013 62.41 62.44 61.74 62.03 642,567 -0.03(-0.04%)
Dec 26, 2013 61.95 62.25 61.57 62.06 563,772 +0.35(+0.56%)
Dec 24, 2013 61.71 61.99 61.63 61.71 284,774 +0.02(+0.03%)
Dec 23, 2013 61.94 62.11 61.44 61.69 1,088,358 -0.01(-0.01%)
Dec 20, 2013 61.59 62.11 61.23 61.70 1,934,812 +0.19(+0.32%)
Dec 19, 2013 61.79 61.91 61.21 61.51 1,565,818 -0.35(-0.57%)
Dec 18, 2013 62.34 62.47 60.35 61.86 2,530,150 -0.26(-0.41%)
Dec 17, 2013 62.47 62.64 61.81 62.12 813,355 -0.35(-0.57%)
Dec 16, 2013 61.75 62.80 61.72 62.47 1,302,991 +1.11(+1.80%)
Dec 13, 2013 62.18 62.38 61.10 61.37 1,373,157 -0.68(-1.10%)
Dec 12, 2013 61.91 62.28 61.45 62.05 1,250,899 +0.01(+0.01%)
Dec 11, 2013 63.05 63.40 61.86 62.04 1,886,085 -0.80(-1.27%)
Dec 10, 2013 62.40 63.10 62.24 62.83 1,578,106 +0.33(+0.52%)
Dec 09, 2013 62.68 63.22 62.50 62.51 900,451 -0.04(-0.06%)
Dec 06, 2013 62.39 62.91 62.37 62.54 1,150,054 +0.50(+0.81%)
Dec 05, 2013 63.18 63.18 61.67 62.04 1,708,577 -1.06(-1.68%)
Dec 04, 2013 62.66 63.24 62.23 63.10 1,398,100 +0.08(+0.13%)
Dec 03, 2013 62.38 63.04 62.28 63.02 953,619 +0.42(+0.66%)
Dec 02, 2013 62.56 62.88 62.21 62.60 813,893 +0.27(+0.44%)
Nov 29, 2013 62.87 62.94 62.17 62.33 317,019 -0.51(-0.82%)
Nov 27, 2013 62.38 63.01 62.16 62.84 719,449 +0.44(+0.71%)
Nov 26, 2013 61.45 62.60 61.30 62.40 1,878,864 +1.19(+1.94%)
Nov 25, 2013 62.37 62.76 61.09 61.21 2,151,270 -1.07(-1.72%)
Nov 22, 2013 61.46 62.32 61.27 62.29 974,638 +0.89(+1.46%)
Nov 21, 2013 61.11 61.52 61.00 61.39 796,731 +0.29(+0.48%)
Nov 20, 2013 61.16 61.48 60.82 61.10 1,289,844 -0.04(-0.06%)
Nov 19, 2013 61.08 61.36 60.93 61.14 1,070,495 -0.15(-0.25%)
Nov 18, 2013 61.29 61.48 61.03 61.29 1,781,905 +0.08(+0.13%)
Nov 15, 2013 60.51 61.78 60.41 61.21 3,118,838 +0.95(+1.57%)
Nov 14, 2013 59.77 60.33 59.77 60.26 1,348,075 +0.68(+1.14%)
Nov 13, 2013 58.98 59.67 58.74 59.58 1,392,931 +0.23(+0.39%)
Nov 12, 2013 58.90 59.38 58.67 59.35 1,197,517 +0.30(+0.51%)
Nov 11, 2013 59.04 59.28 58.92 59.05 683,884 -0.05(-0.09%)
Nov 08, 2013 58.12 59.10 58.12 59.10 1,613,165 +0.98(+1.69%)
Nov 07, 2013 58.98 59.04 57.97 58.12 1,521,954 -0.67(-1.14%)
Nov 06, 2013 58.60 58.97 58.20 58.79 1,364,345 +0.30(+0.51%)
Nov 05, 2013 57.94 58.58 57.74 58.49 1,176,549 +0.26(+0.44%)
Nov 04, 2013 58.14 58.41 57.76 58.23 1,088,621 +0.16(+0.27%)
Nov 01, 2013 57.94 58.14 57.62 58.07 1,819,202 +0.27(+0.46%)
Oct 31, 2013 57.18 57.91 57.09 57.81 2,447,900 +0.54(+0.94%)
Oct 30, 2013 58.13 58.24 57.09 57.27 1,235,600 -0.84(-1.45%)
Oct 29, 2013 57.59 58.13 57.59 58.11 1,661,297 +0.56(+0.97%)
Oct 28, 2013 56.67 57.69 56.43 57.55 1,889,460 +0.97(+1.72%)
Oct 25, 2013 56.57 57.01 56.27 56.58 1,522,623 +0.05(+0.09%)
Oct 24, 2013 56.75 57.02 56.38 56.52 2,336,137 -0.12(-0.22%)
Oct 23, 2013 56.95 57.12 56.19 56.65 1,318,910 -0.38(-0.67%)
Oct 22, 2013 57.20 57.50 56.75 57.03 1,605,627 +0.00(+0.00%)
Oct 21, 2013 57.07 57.17 56.59 57.03 1,055,325 +0.08(+0.14%)
Oct 18, 2013 56.74 56.97 56.28 56.95 1,490,391 +0.39(+0.69%)
Oct 17, 2013 55.74 56.72 55.56 56.56 1,616,279 +0.55(+0.98%)
Oct 16, 2013 55.54 56.34 55.50 56.01 1,271,686 +0.86(+1.56%)
Oct 15, 2013 55.95 56.08 54.99 55.15 1,032,495 -0.78(-1.39%)
Oct 14, 2013 55.36 56.16 55.15 55.93 1,544,910 +0.17(+0.30%)
Oct 11, 2013 54.22 55.81 54.02 55.76 3,933,507 +1.81(+3.35%)
Oct 10, 2013 53.31 53.98 52.95 53.96 1,457,145 +1.15(+2.18%)
Oct 09, 2013 53.10 53.24 52.45 52.80 1,626,770 -0.17(-0.32%)
Oct 08, 2013 54.10 54.16 52.76 52.97 2,436,289 -1.12(-2.08%)
Oct 07, 2013 54.53 54.75 53.98 54.10 1,891,626 -0.76(-1.39%)
Oct 04, 2013 53.25 55.02 53.18 54.86 5,235,395 +1.61(+3.03%)
Oct 03, 2013 52.08 53.64 51.79 53.25 5,221,956 +1.67(+3.24%)
Oct 02, 2013 51.10 51.57 50.54 51.57 2,109,265 +0.33(+0.64%)
Oct 01, 2013 50.75 51.29 50.66 51.25 1,735,237 +0.43(+0.85%)
Sep 30, 2013 50.16 50.85 50.01 50.81 1,455,513 +0.37(+0.74%)
Sep 27, 2013 50.65 50.80 50.22 50.44 1,179,817 -0.50(-0.99%)
Sep 26, 2013 50.94 51.29 50.65 50.95 769,664 +0.07(+0.14%)
Sep 25, 2013 50.93 51.08 50.78 50.88 1,057,246 +0.06(+0.12%)
Sep 24, 2013 50.90 51.42 50.52 50.81 1,308,227 -0.06(-0.12%)
Sep 23, 2013 50.69 51.06 50.26 50.88 1,609,296 +0.20(+0.40%)
Sep 20, 2013 51.80 51.99 50.52 50.67 4,417,555 -1.27(-2.45%)
Sep 19, 2013 53.04 53.04 51.94 51.95 1,516,810 -0.88(-1.66%)
Sep 18, 2013 52.50 52.95 52.14 52.82 1,713,509 +0.28(+0.54%)
Sep 17, 2013 52.20 52.72 52.16 52.54 2,150,943 +0.47(+0.90%)
Sep 16, 2013 52.70 52.51 52.01 52.07 1,415,515 +0.11(+0.20%)
Sep 13, 2013 51.38 51.97 51.25 51.96 2,880,905 +0.58(+1.14%)
Sep 12, 2013 51.72 51.81 51.34 51.38 1,293,402 -0.31(-0.60%)
Sep 11, 2013 51.56 51.90 51.33 51.69 1,379,582 +0.13(+0.26%)
Sep 10, 2013 51.50 51.63 51.08 51.56 1,249,512 +0.27(+0.54%)
Sep 09, 2013 51.08 51.52 50.83 51.28 1,426,067 +0.22(+0.43%)
Sep 06, 2013 50.95 51.52 50.42 51.06 4,427,884 +1.03(+2.05%)
Sep 05, 2013 49.57 50.18 49.44 50.03 2,207,713 +0.45(+0.91%)
Sep 04, 2013 48.80 49.77 48.63 49.58 3,240,341 +0.73(+1.50%)
Sep 03, 2013 48.87 49.24 48.00 48.85 2,119,091 +0.82(+1.71%)
Aug 30, 2013 48.25 48.42 47.79 48.02 1,072,996 -0.28(-0.59%)
Aug 29, 2013 48.10 48.70 48.00 48.31 805,093 -0.02(-0.04%)
Aug 28, 2013 48.35 48.56 48.01 48.33 1,243,320 -0.36(-0.75%)
Aug 27, 2013 48.75 49.09 48.47 48.69 1,199,549 -0.61(-1.24%)
Aug 26, 2013 49.49 49.49 49.24 49.30 1,715,443 -0.15(-0.30%)
Aug 23, 2013 48.99 49.57 48.81 49.45 2,068,546 +0.60(+1.23%)
Aug 22, 2013 47.75 48.93 47.75 48.85 1,277,392 +1.10(+2.30%)
Aug 21, 2013 47.79 48.02 47.02 47.75 1,614,301 -0.24(-0.50%)
Aug 20, 2013 47.63 48.33 47.50 47.99 878,132 +0.34(+0.71%)
Aug 19, 2013 47.61 48.15 47.47 47.65 1,065,590 -0.10(-0.20%)
Aug 16, 2013 47.29 47.84 47.07 47.75 1,251,075 +0.29(+0.62%)
Aug 15, 2013 47.61 47.79 47.22 47.46 1,472,231 -0.73(-1.51%)
Aug 14, 2013 48.42 48.46 48.15 48.18 1,207,029 -0.25(-0.51%)
Aug 13, 2013 47.92 48.60 47.73 48.43 1,252,028 +0.57(+1.18%)
Aug 12, 2013 47.79 47.88 47.52 47.87 805,364 -0.17(-0.35%)
Aug 09, 2013 48.25 48.48 47.96 48.03 1,368,192 -0.36(-0.75%)
Aug 08, 2013 47.89 48.51 47.79 48.40 1,252,167 +0.62(+1.30%)
Aug 07, 2013 47.84 47.99 47.70 47.78 1,724,633 -0.12(-0.26%)
Aug 06, 2013 47.82 48.00 47.63 47.90 1,795,739 +0.08(+0.17%)
Aug 05, 2013 47.18 47.83 47.18 47.82 1,277,757 +0.53(+1.12%)
Aug 02, 2013 47.04 47.56 46.87 47.29 1,110,024 +0.29(+0.62%)
Aug 01, 2013 46.48 47.32 46.48 47.00 1,808,541 +0.89(+1.92%)
Jul 31, 2013 45.79 46.49 45.71 46.11 2,200,627 +0.50(+1.09%)
Jul 30, 2013 45.44 46.02 45.44 45.62 1,608,752 +0.37(+0.82%)
Jul 29, 2013 44.80 45.41 44.70 45.24 1,236,284 +0.45(+1.01%)
Jul 26, 2013 44.11 44.95 44.01 44.79 1,697,760 +0.53(+1.20%)
Jul 25, 2013 44.82 44.82 43.66 44.26 3,474,918 -0.80(-1.77%)
Jul 24, 2013 45.63 45.84 44.41 45.06 2,543,528 -0.53(-1.16%)
Jul 23, 2013 46.33 46.33 45.55 45.59 1,415,008 -0.60(-1.30%)
Jul 22, 2013 46.25 46.36 45.84 46.19 1,466,173 +0.14(+0.31%)
Jul 19, 2013 46.05 46.09 45.41 46.05 2,536,164 +0.12(+0.25%)
Jul 18, 2013 45.83 45.98 45.65 45.94 2,439,448 -0.18(-0.38%)
Jul 17, 2013 46.48 46.48 45.72 46.11 2,828,440 -0.27(-0.57%)
Jul 16, 2013 46.15 46.64 46.04 46.38 1,926,792 +0.12(+0.27%)
Jul 15, 2013 46.41 46.48 46.05 46.25 1,162,639 -0.05(-0.11%)
Jul 12, 2013 46.16 46.46 45.97 46.31 866,879 +0.09(+0.19%)
Jul 11, 2013 46.16 46.39 45.65 46.22 2,421,401 +0.87(+1.91%)
Jul 10, 2013 45.39 45.59 45.11 45.35 1,101,556 -0.03(-0.06%)
Jul 09, 2013 45.35 45.58 44.98 45.38 1,397,571 +0.26(+0.57%)
Jul 08, 2013 44.86 45.23 44.54 45.12 1,906,436 +0.34(+0.75%)
Jul 05, 2013 44.96 45.09 44.46 44.78 2,127,306 +0.12(+0.26%)
Jul 03, 2013 45.09 45.21 44.54 44.67 3,012,038 -0.70(-1.54%)
Jul 02, 2013 46.42 47.58 44.40 45.37 9,322,354 -1.68(-3.57%)
Jul 01, 2013 46.47 47.14 46.17 47.05 3,182,333 +0.91(+1.98%)
Jun 28, 2013 45.78 46.31 45.52 46.14 3,463,483 +0.22(+0.48%)
Jun 27, 2013 45.71 46.39 45.67 45.92 1,165,861 +0.42(+0.93%)
Jun 26, 2013 45.01 45.86 44.93 45.49 1,589,705 +0.78(+1.74%)
Jun 25, 2013 44.79 45.07 44.46 44.71 1,348,945 +0.16(+0.36%)
Jun 24, 2013 44.27 44.94 43.58 44.55 1,864,503 -0.14(-0.32%)
Jun 21, 2013 44.96 45.17 44.30 44.70 2,315,656 +0.10(+0.22%)
Jun 20, 2013 45.41 45.42 44.36 44.60 2,585,386 -1.17(-2.55%)
Jun 19, 2013 46.57 46.73 45.76 45.77 1,138,447 -0.79(-1.69%)
Jun 18, 2013 46.21 46.63 45.81 46.56 1,100,331 +0.21(+0.46%)
Jun 17, 2013 46.35 46.68 45.94 46.34 1,196,166 +0.29(+0.63%)
Jun 14, 2013 45.94 46.15 45.58 46.05 1,150,801 +0.01(+0.02%)
Jun 13, 2013 45.59 46.13 45.23 46.04 1,379,093 +0.44(+0.97%)
Jun 12, 2013 46.22 46.35 45.32 45.60 2,000,562 -0.58(-1.25%)
Jun 11, 2013 46.26 46.81 45.88 46.17 1,922,717 -0.57(-1.21%)
Jun 10, 2013 47.34 47.47 46.63 46.74 1,556,448 -0.48(-1.01%)
Jun 07, 2013 46.56 47.35 46.56 47.22 3,026,851 +0.89(+1.91%)
Jun 06, 2013 46.20 46.47 44.92 46.33 3,653,402 +0.35(+0.75%)
Jun 05, 2013 45.93 47.16 45.65 45.99 3,598,004 -0.14(-0.31%)
Jun 04, 2013 47.22 47.49 45.79 46.13 3,233,900 -1.15(-2.43%)
Jun 03, 2013 47.10 47.36 46.06 47.28 2,420,133 +0.35(+0.75%)
May 31, 2013 47.89 48.19 46.61 46.93 3,799,312 -1.20(-2.48%)
May 30, 2013 47.49 48.37 47.41 48.12 3,064,180 +0.72(+1.51%)
May 29, 2013 47.11 47.75 46.90 47.41 2,959,732 +0.07(+0.15%)
May 28, 2013 47.34 47.98 46.99 47.33 2,624,140 +0.42(+0.89%)
May 24, 2013 45.75 46.94 45.53 46.92 2,472,752 +0.99(+2.16%)
May 23, 2013 45.28 45.98 45.00 45.93 1,682,048 +0.34(+0.74%)
May 22, 2013 45.89 46.40 45.32 45.59 2,343,910 -0.35(-0.75%)
May 21, 2013 45.55 46.26 45.37 45.94 2,217,027 +0.39(+0.86%)
May 20, 2013 45.94 46.12 45.48 45.55 1,405,051 -0.67(-1.46%)
May 17, 2013 45.89 46.27 45.43 46.22 2,071,464 +0.40(+0.87%)
May 16, 2013 45.16 46.92 45.16 45.82 4,990,861 +1.35(+3.03%)
May 15, 2013 44.16 44.78 43.96 44.47 1,188,815 +0.78(+1.78%)
May 13, 2013 43.70 44.00 43.47 43.70 894,894 +0.01(+0.02%)
May 10, 2013 43.36 43.77 43.09 43.69 2,017,544 +0.49(+1.13%)
May 09, 2013 44.18 44.24 43.13 43.20 2,322,039 -0.97(-2.20%)
May 08, 2013 44.43 44.54 44.13 44.17 1,855,380 -0.22(-0.50%)
May 07, 2013 44.49 44.72 44.35 44.40 1,890,867 -0.07(-0.16%)
May 06, 2013 44.34 44.56 43.86 44.47 1,492,931 +0.02(+0.04%)
May 03, 2013 44.35 44.56 44.18 44.45 2,336,878 +0.27(+0.60%)
May 02, 2013 43.60 44.20 43.59 44.18 2,774,139 +0.60(+1.38%)
May 01, 2013 43.35 44.18 43.35 43.58 3,167,497 -0.11(-0.24%)
Apr 30, 2013 42.09 43.70 41.95 43.69 4,712,235 +1.42(+3.35%)
Apr 29, 2013 42.19 42.48 41.97 42.27 1,308,606 -0.04(-0.08%)
Apr 26, 2013 42.72 42.91 42.20 42.31 1,379,228 -0.60(-1.40%)
Apr 25, 2013 42.78 42.96 42.52 42.91 2,091,847 +0.38(+0.90%)
Apr 24, 2013 43.08 43.25 42.30 42.53 2,260,458 -0.75(-1.74%)
Apr 23, 2013 42.68 43.28 42.53 43.28 4,426,354 +0.97(+2.30%)
Apr 22, 2013 42.79 43.01 42.17 42.31 2,447,223 -0.65(-1.50%)
Apr 19, 2013 41.95 43.03 41.92 42.95 7,235,652 +1.04(+2.49%)
Apr 18, 2013 42.03 42.10 41.49 41.91 1,804,153 -0.05(-0.13%)
Apr 17, 2013 42.34 42.46 41.46 41.96 3,358,458 -0.63(-1.48%)
Apr 16, 2013 43.00 43.30 42.24 42.59 3,408,334 -0.06(-0.15%)
Apr 15, 2013 43.22 43.42 42.47 42.65 3,227,670 -0.89(-2.05%)
Apr 12, 2013 43.37 43.86 43.17 43.55 2,466,558 -0.20(-0.47%)
Apr 11, 2013 42.52 43.86 42.52 43.75 3,593,958 +0.58(+1.33%)
Apr 10, 2013 42.93 43.51 42.67 43.17 5,175,831 +0.12(+0.29%)
Apr 09, 2013 43.01 43.27 42.71 43.05 2,959,266 +0.05(+0.12%)
Apr 08, 2013 43.43 43.58 42.67 43.00 4,028,843 +0.65(+1.53%)
Apr 05, 2013 42.09 42.54 42.06 42.35 3,366,998 -0.36(-0.85%)
Apr 04, 2013 42.68 43.27 42.30 42.71 3,354,336 -0.09(-0.21%)
Apr 03, 2013 43.30 43.30 42.57 42.80 4,073,479 -0.39(-0.90%)
Apr 02, 2013 42.03 43.57 41.90 43.19 3,192,556 +1.32(+3.15%)
Apr 01, 2013 42.19 42.21 41.55 41.87 1,149,466 -0.30(-0.71%)
Mar 28, 2013 42.08 42.20 41.71 42.17 1,688,225 +0.20(+0.49%)
Mar 27, 2013 41.76 42.03 41.50 41.97 914,288 -0.12(-0.27%)
Mar 26, 2013 41.62 42.12 41.48 42.08 1,406,113 +0.66(+1.60%)
Mar 25, 2013 41.38 41.50 40.83 41.42 1,581,794 +0.18(+0.43%)
Mar 22, 2013 40.91 41.69 40.85 41.24 1,562,705 +0.29(+0.71%)
Mar 21, 2013 41.23 41.85 40.95 40.95 1,885,530 -0.54(-1.30%)
Mar 20, 2013 41.99 42.33 41.45 41.49 2,122,822 -0.29(-0.70%)
Mar 19, 2013 41.71 41.92 41.21 41.78 3,017,044 +0.09(+0.21%)
Mar 18, 2013 41.34 41.86 41.11 41.70 4,599,169 +1.20(+2.95%)
Mar 15, 2013 39.44 40.65 39.30 40.50 5,285,001 +0.92(+2.33%)
Mar 14, 2013 38.91 39.69 38.80 39.58 2,520,963 +0.73(+1.87%)
Mar 13, 2013 38.35 38.96 38.35 38.85 1,743,068 +0.54(+1.41%)
Mar 12, 2013 38.43 38.63 38.00 38.31 2,715,311 -0.17(-0.44%)
Mar 11, 2013 38.62 38.88 38.40 38.48 2,564,303 -0.46(-1.18%)
Mar 08, 2013 39.11 39.75 37.55 38.94 5,031,993 -0.05(-0.14%)
Mar 07, 2013 38.29 39.03 38.28 39.00 2,908,632 +0.71(+1.85%)
Mar 06, 2013 39.16 39.16 38.13 38.29 3,277,651 -0.79(-2.02%)
Mar 05, 2013 39.84 39.84 38.96 39.07 2,902,982 -0.27(-0.70%)
Mar 04, 2013 38.61 39.43 38.60 39.35 1,949,063 +0.54(+1.39%)
Mar 01, 2013 39.07 39.24 38.61 38.81 2,965,338 -0.35(-0.90%)
Feb 28, 2013 39.36 39.41 38.85 39.16 2,887,257 -0.36(-0.92%)
Feb 27, 2013 39.44 39.77 39.30 39.53 3,076,690 -0.05(-0.13%)
Feb 26, 2013 39.00 39.70 38.85 39.58 2,582,909 +0.66(+1.68%)
Feb 25, 2013 39.07 39.83 38.30 38.92 6,329,402 +0.01(+0.02%)
Feb 22, 2013 38.13 38.93 37.99 38.92 3,425,243 +0.89(+2.33%)
Feb 21, 2013 38.22 38.45 37.22 38.03 11,310,603 +1.03(+2.78%)
Feb 20, 2013 38.22 38.23 36.41 37.00 8,513,965 -1.31(-3.42%)
Feb 19, 2013 38.33 38.69 37.98 38.31 5,951,674 -0.10(-0.25%)
Feb 15, 2013 38.24 39.13 38.07 38.41 11,796,766 -0.32(-0.82%)
Feb 14, 2013 36.12 39.11 35.45 38.73 56,812,364 +10.51(+37.23%)
Feb 13, 2013 28.02 28.47 27.79 28.22 3,384,515 +0.35(+1.24%)
Feb 12, 2013 27.71 28.07 27.57 27.88 3,465,600 +0.15(+0.54%)
Feb 11, 2013 28.01 28.06 27.49 27.73 3,350,526 -0.47(-1.66%)
Feb 08, 2013 27.99 28.70 27.98 28.20 5,544,708 +0.23(+0.82%)
Feb 07, 2013 27.82 28.18 27.51 27.96 5,913,267 +0.19(+0.70%)
Feb 06, 2013 27.27 27.93 27.16 27.77 6,458,199 -0.16(-0.57%)
Feb 04, 2013 28.48 28.61 27.84 27.93 7,416,984 -1.00(-3.46%)
Feb 01, 2013 29.20 29.84 28.17 28.93 13,643,256 +0.28(+0.99%)
Jan 31, 2013 34.67 34.75 25.11 28.65 43,105,288 -6.03(-17.39%)
Jan 30, 2013 34.79 35.04 34.59 34.68 3,053,524 -0.22(-0.63%)
Jan 29, 2013 34.30 35.10 34.19 34.90 3,202,785 +0.67(+1.97%)
Jan 28, 2013 34.07 34.39 33.87 34.22 1,631,065 +0.14(+0.42%)
Jan 25, 2013 33.62 34.30 33.39 34.08 2,732,505 +0.65(+1.93%)
Jan 24, 2013 33.60 33.83 33.31 33.44 1,959,492 -0.11(-0.32%)
Jan 23, 2013 33.60 33.99 33.44 33.54 2,265,712 -0.19(-0.55%)
Jan 22, 2013 34.16 34.23 33.38 33.73 3,480,942 -0.57(-1.65%)
Jan 18, 2013 34.15 34.34 33.63 34.29 2,088,789 +0.17(+0.49%)
Jan 17, 2013 33.98 34.52 33.83 34.13 3,415,081 -0.09(-0.26%)
Jan 16, 2013 32.93 34.44 32.75 34.21 7,752,200 +1.98(+6.15%)
Jan 15, 2013 30.94 32.38 30.58 32.23 3,994,882 +0.96(+3.06%)
Jan 14, 2013 31.26 31.76 30.51 31.28 6,055,583 -0.27(-0.84%)
Jan 11, 2013 31.64 31.86 31.35 31.54 3,205,929 -0.04(-0.14%)
Jan 10, 2013 32.16 32.18 31.44 31.59 3,685,695 -0.12(-0.39%)
Jan 09, 2013 32.98 33.21 31.11 31.71 5,292,547 -0.21(-0.67%)
Jan 08, 2013 32.21 32.28 30.85 31.92 4,992,294 -0.31(-0.96%)
Jan 07, 2013 32.33 32.55 32.20 32.23 2,134,278 -0.30(-0.93%)
Jan 04, 2013 32.47 32.67 32.40 32.53 1,336,198 +0.05(+0.16%)
Jan 03, 2013 33.14 33.18 32.35 32.48 2,919,189 -0.77(-2.32%)
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.