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

Constellation Brands (NY: STZ )

256.08 +2.00 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2005 23.09 23.33 22.88 23.22 1,277,045 +0.23(+1.00%)
Dec 29, 2005 23.10 23.35 22.92 22.99 1,347,421 +0.08(+0.35%)
Dec 28, 2005 23.15 23.17 22.82 22.91 708,842 -0.33(-1.41%)
Dec 27, 2005 22.80 23.24 22.71 23.24 2,160,867 +0.35(+1.55%)
Dec 23, 2005 22.80 23.08 22.59 22.88 1,225,986 +0.20(+0.90%)
Dec 22, 2005 22.80 22.80 22.37 22.68 979,840 +0.03(+0.12%)
Dec 21, 2005 22.88 23.10 22.48 22.65 1,200,004 -0.13(-0.58%)
Dec 20, 2005 22.46 22.80 22.44 22.79 1,395,656 +0.26(+1.14%)
Dec 19, 2005 22.35 23.32 22.35 22.53 2,686,709 +0.38(+1.72%)
Dec 16, 2005 22.23 22.22 21.69 22.15 1,696,928 -0.08(-0.36%)
Dec 15, 2005 22.59 22.30 21.95 22.23 1,335,221 -0.36(-1.61%)
Dec 14, 2005 22.23 23.03 22.23 22.59 2,454,683 +0.46(+2.08%)
Dec 13, 2005 22.08 22.13 21.72 22.13 1,573,347 +0.13(+0.60%)
Dec 12, 2005 21.97 22.18 21.95 22.00 1,182,269 +0.03(+0.12%)
Dec 09, 2005 22.15 22.35 21.83 21.97 1,761,882 -0.01(-0.04%)
Dec 08, 2005 22.04 22.15 21.77 21.98 1,234,458 +0.01(+0.04%)
Dec 07, 2005 21.93 22.57 21.72 21.97 2,019,663 +0.02(+0.08%)
Dec 06, 2005 21.95 22.11 21.72 21.95 1,287,776 +0.15(+0.69%)
Dec 05, 2005 21.73 21.85 21.45 21.80 2,322,065 +0.13(+0.61%)
Dec 02, 2005 20.77 21.74 20.77 21.67 1,819,493 +1.06(+5.15%)
Dec 01, 2005 20.91 21.05 20.50 20.61 1,811,359 -0.30(-1.44%)
Nov 30, 2005 20.67 20.96 20.40 20.91 1,809,213 +0.50(+2.43%)
Nov 29, 2005 20.33 20.54 20.24 20.41 1,546,461 +0.30(+1.50%)
Nov 28, 2005 20.58 20.59 19.97 20.11 2,825,201 -0.28(-1.39%)
Nov 25, 2005 20.42 20.53 20.14 20.40 672,355 -0.05(-0.26%)
Nov 23, 2005 20.54 20.64 20.39 20.45 1,253,662 -0.21(-1.03%)
Nov 22, 2005 20.96 21.08 20.50 20.66 1,807,406 -0.41(-1.93%)
Nov 21, 2005 20.84 21.18 20.62 21.07 983,793 +0.28(+1.36%)
Nov 18, 2005 21.55 21.55 20.52 20.79 2,536,581 -0.52(-2.45%)
Nov 17, 2005 21.31 21.49 21.26 21.31 1,108,278 +0.00(+0.00%)
Nov 16, 2005 21.35 21.53 20.94 21.31 1,135,051 -0.07(-0.33%)
Nov 15, 2005 21.25 21.62 20.91 21.38 1,197,745 +0.13(+0.63%)
Nov 14, 2005 20.97 21.40 20.69 21.25 1,533,132 +0.35(+1.65%)
Nov 11, 2005 20.76 20.96 20.64 20.90 809,266 +0.14(+0.68%)
Nov 10, 2005 20.52 20.83 20.26 20.76 1,947,480 +0.34(+1.65%)
Nov 09, 2005 20.89 20.96 20.15 20.42 1,397,576 -0.38(-1.83%)
Nov 08, 2005 20.73 20.94 20.63 20.80 1,217,852 +0.03(+0.13%)
Nov 07, 2005 20.79 21.02 20.61 20.78 1,437,565 +0.13(+0.64%)
Nov 04, 2005 21.08 21.08 20.48 20.64 1,385,150 -0.38(-1.81%)
Nov 03, 2005 21.35 21.47 20.84 21.02 1,680,322 -0.09(-0.42%)
Nov 02, 2005 20.63 21.19 20.59 21.11 1,310,821 +0.48(+2.32%)
Nov 01, 2005 20.83 20.87 20.46 20.64 1,120,139 -0.20(-0.98%)
Oct 31, 2005 20.18 20.94 20.13 20.84 1,336,802 +0.74(+3.70%)
Oct 28, 2005 20.23 20.45 19.96 20.10 1,255,130 -0.01(-0.04%)
Oct 27, 2005 20.40 20.50 20.00 20.10 1,238,976 -0.13(-0.66%)
Oct 26, 2005 20.46 20.76 20.15 20.24 2,100,883 -0.18(-0.87%)
Oct 25, 2005 20.23 20.45 19.90 20.41 2,432,542 +0.15(+0.74%)
Oct 24, 2005 19.92 20.41 19.82 20.26 1,484,671 +0.45(+2.28%)
Oct 21, 2005 20.05 20.14 19.71 19.81 1,488,737 -0.04(-0.18%)
Oct 20, 2005 20.26 20.30 19.74 19.85 1,857,561 -0.18(-0.88%)
Oct 19, 2005 19.43 20.56 19.08 20.02 2,059,765 -0.25(-1.22%)
Oct 18, 2005 20.58 21.18 20.11 20.27 1,905,457 -0.15(-0.74%)
Oct 17, 2005 20.10 20.55 20.08 20.42 1,681,452 +0.50(+2.49%)
Oct 14, 2005 19.86 20.10 19.70 19.93 1,794,415 +0.23(+1.17%)
Oct 13, 2005 18.72 20.25 18.72 19.70 2,288,966 -0.43(-2.15%)
Oct 12, 2005 20.36 20.79 20.05 20.13 2,335,620 -0.01(-0.04%)
Oct 11, 2005 20.66 20.79 20.09 20.14 2,301,392 -0.51(-2.49%)
Oct 10, 2005 21.14 21.40 20.46 20.65 2,816,164 -0.09(-0.43%)
Oct 07, 2005 22.57 22.75 20.18 20.74 4,871,072 -1.32(-5.98%)
Oct 06, 2005 21.43 22.10 21.29 22.06 1,830,450 +0.63(+2.93%)
Oct 05, 2005 22.26 24.02 20.78 21.43 4,603,463 -1.05(-4.69%)
Oct 04, 2005 22.88 22.95 22.39 22.49 1,551,997 -0.35(-1.55%)
Oct 03, 2005 23.12 23.31 22.75 22.84 1,281,112 -0.18(-0.77%)
Sep 30, 2005 23.03 23.24 22.79 23.02 695,399 +0.00(+0.00%)
Sep 29, 2005 22.84 23.03 22.75 23.02 1,094,610 -0.02(-0.08%)
Sep 28, 2005 22.52 23.57 21.24 23.03 4,884,853 +0.41(+1.80%)
Sep 27, 2005 23.02 23.13 22.62 22.63 2,814,470 -0.42(-1.81%)
Sep 26, 2005 23.45 23.63 23.04 23.04 1,034,739 -0.37(-1.59%)
Sep 23, 2005 23.41 23.51 23.17 23.41 1,212,769 -0.01(-0.04%)
Sep 22, 2005 22.85 23.43 22.68 23.42 2,059,878 +0.58(+2.52%)
Sep 21, 2005 23.46 23.72 21.35 22.85 4,168,330 -1.91(-7.72%)
Sep 20, 2005 25.10 25.22 24.66 24.76 632,366 -0.27(-1.10%)
Sep 19, 2005 25.03 25.50 24.66 25.03 989,780 -0.41(-1.60%)
Sep 16, 2005 25.31 25.48 25.03 25.44 1,051,006 +0.13(+0.52%)
Sep 15, 2005 24.74 25.37 24.63 25.31 579,951 +0.51(+2.07%)
Sep 14, 2005 25.16 25.30 24.79 24.80 572,721 -0.50(-1.99%)
Sep 13, 2005 25.17 25.57 25.03 25.30 834,908 +0.27(+1.06%)
Sep 12, 2005 25.19 25.32 25.03 25.03 599,719 -0.18(-0.70%)
Sep 09, 2005 25.07 25.23 24.86 25.21 1,151,995 +0.02(+0.07%)
Sep 08, 2005 25.25 25.68 24.94 25.19 2,468,916 -0.04(-0.14%)
Sep 07, 2005 25.27 25.32 24.81 25.23 978,484 +0.11(+0.42%)
Sep 06, 2005 24.72 25.14 24.49 25.12 1,287,663 +0.42(+1.72%)
Sep 02, 2005 24.89 24.95 24.35 24.70 603,560 -0.21(-0.85%)
Sep 01, 2005 24.43 25.00 24.34 24.91 985,827 +0.55(+2.25%)
Aug 31, 2005 24.17 24.42 23.90 24.36 753,236 +0.19(+0.81%)
Aug 30, 2005 24.35 24.65 23.96 24.17 1,103,082 -0.31(-1.27%)
Aug 29, 2005 24.49 24.57 24.10 24.48 900,766 -0.10(-0.40%)
Aug 26, 2005 24.28 24.76 24.08 24.57 1,726,072 +0.23(+0.95%)
Aug 25, 2005 24.26 24.43 24.03 24.34 1,449,539 +0.21(+0.88%)
Aug 24, 2005 23.60 24.44 23.56 24.13 1,559,565 +0.54(+2.29%)
Aug 23, 2005 23.57 23.68 23.40 23.59 981,195 +0.13(+0.57%)
Aug 22, 2005 24.18 24.18 23.37 23.46 1,297,943 -0.06(-0.26%)
Aug 19, 2005 23.82 23.90 23.46 23.52 757,190 -0.27(-1.15%)
Aug 18, 2005 23.68 24.06 23.68 23.80 1,364,252 -0.11(-0.44%)
Aug 17, 2005 23.87 23.97 23.64 23.90 1,042,760 -0.04(-0.15%)
Aug 16, 2005 24.24 24.49 23.80 23.94 754,930 -0.43(-1.78%)
Aug 15, 2005 24.12 24.44 24.03 24.37 950,808 +0.08(+0.33%)
Aug 12, 2005 23.37 24.39 23.26 24.29 1,706,078 +0.84(+3.59%)
Aug 11, 2005 24.08 24.17 23.25 23.45 1,725,169 -0.59(-2.47%)
Aug 10, 2005 23.90 24.28 23.90 24.04 612,484 +0.15(+0.63%)
Aug 09, 2005 23.93 24.18 23.80 23.89 858,404 -0.04(-0.15%)
Aug 08, 2005 23.99 24.18 23.81 23.93 715,280 +0.08(+0.33%)
Aug 05, 2005 24.17 24.23 23.81 23.85 689,073 -0.44(-1.82%)
Aug 04, 2005 24.51 24.63 24.15 24.29 1,031,464 -0.22(-0.90%)
Aug 03, 2005 24.08 24.55 23.95 24.51 1,193,226 +0.41(+1.69%)
Aug 02, 2005 24.01 24.33 23.57 24.11 1,741,548 -0.01(-0.04%)
Aug 01, 2005 24.25 24.44 23.91 24.11 1,218,417 -0.14(-0.58%)
Jul 29, 2005 24.70 24.78 24.26 24.26 1,317,147 -0.50(-2.00%)
Jul 28, 2005 24.47 24.96 24.47 24.75 842,816 +0.44(+1.82%)
Jul 27, 2005 24.88 24.94 24.30 24.31 1,001,980 -0.55(-2.21%)
Jul 26, 2005 24.88 25.01 24.70 24.86 1,033,158 +0.01(+0.04%)
Jul 25, 2005 24.96 25.00 24.79 24.85 883,595 -0.18(-0.71%)
Jul 22, 2005 25.00 25.12 24.83 25.03 884,838 +0.10(+0.39%)
Jul 21, 2005 24.81 25.02 24.65 24.93 1,637,735 +0.15(+0.61%)
Jul 20, 2005 24.92 25.10 24.60 24.78 1,921,385 -0.34(-1.34%)
Jul 19, 2005 25.45 25.46 25.01 25.11 1,121,947 -0.35(-1.36%)
Jul 18, 2005 25.41 25.67 25.11 25.46 878,060 +0.09(+0.35%)
Jul 15, 2005 24.90 25.50 24.57 25.37 2,276,766 -0.10(-0.38%)
Jul 14, 2005 26.04 26.27 25.18 25.47 1,943,413 -0.26(-1.00%)
Jul 13, 2005 26.20 26.23 25.59 25.73 1,451,798 -0.44(-1.69%)
Jul 12, 2005 26.19 26.38 26.08 26.17 1,007,064 -0.03(-0.10%)
Jul 11, 2005 26.73 26.74 26.17 26.19 1,303,478 -0.57(-2.12%)
Jul 08, 2005 26.45 26.81 26.38 26.76 1,244,738 +0.33(+1.24%)
Jul 07, 2005 26.15 26.56 26.03 26.43 1,305,286 +0.05(+0.20%)
Jul 06, 2005 26.31 26.43 26.30 26.38 1,742,452 +0.04(+0.17%)
Jul 05, 2005 26.47 26.63 26.34 26.34 2,698,909 -0.13(-0.50%)
Jul 01, 2005 26.34 26.65 25.96 26.47 28,910,364 +0.35(+1.36%)
Jun 30, 2005 26.38 26.89 25.80 26.11 3,885,584 -0.90(-3.34%)
Jun 29, 2005 27.89 27.97 26.42 27.02 3,637,404 -0.27(-1.01%)
Jun 28, 2005 26.78 27.80 26.78 27.29 2,723,761 +1.11(+4.23%)
Jun 27, 2005 25.16 26.20 25.08 26.19 1,657,278 +1.13(+4.52%)
Jun 24, 2005 25.74 25.74 24.96 25.05 1,221,693 -0.75(-2.92%)
Jun 23, 2005 25.50 25.88 25.39 25.80 1,459,254 +0.32(+1.25%)
Jun 22, 2005 25.89 25.98 25.24 25.49 919,065 -0.13(-0.52%)
Jun 21, 2005 26.03 26.03 25.11 25.62 1,295,571 +0.06(+0.24%)
Jun 20, 2005 24.96 25.73 24.88 25.56 1,565,665 +0.67(+2.70%)
Jun 17, 2005 24.91 25.23 24.48 24.88 2,565,161 +0.29(+1.19%)
Jun 16, 2005 24.61 24.80 24.34 24.59 597,008 +0.07(+0.29%)
Jun 15, 2005 25.03 25.03 24.28 24.52 781,251 -0.26(-1.04%)
Jun 14, 2005 24.98 25.10 24.71 24.78 924,488 -0.24(-0.96%)
Jun 13, 2005 24.68 25.09 24.52 25.02 965,719 +0.21(+0.86%)
Jun 10, 2005 24.99 25.00 24.76 24.80 848,464 -0.01(-0.04%)
Jun 09, 2005 24.84 24.89 24.54 24.81 1,052,588 -0.15(-0.60%)
Jun 08, 2005 24.78 25.03 24.40 24.96 844,849 +0.18(+0.71%)
Jun 07, 2005 24.97 25.02 24.61 24.79 917,484 -0.07(-0.28%)
Jun 06, 2005 24.78 24.86 24.25 24.86 941,093 +0.04(+0.18%)
Jun 03, 2005 24.48 24.87 24.30 24.81 1,285,969 +0.41(+1.67%)
Jun 02, 2005 24.33 24.48 24.03 24.41 961,088 +0.23(+0.95%)
Jun 01, 2005 24.54 24.72 24.07 24.18 1,533,358 -0.44(-1.80%)
May 31, 2005 22.97 24.62 22.80 24.62 4,061,015 +1.58(+6.88%)
May 27, 2005 22.83 23.24 22.83 23.03 1,722,232 +0.20(+0.89%)
May 26, 2005 23.10 23.19 22.29 22.83 1,704,835 -0.10(-0.42%)
May 25, 2005 23.50 23.50 22.64 22.93 1,380,971 -0.31(-1.33%)
May 24, 2005 23.61 23.62 23.16 23.24 1,044,228 -0.38(-1.61%)
May 23, 2005 23.62 23.73 23.45 23.62 728,610 +0.09(+0.38%)
May 20, 2005 23.60 23.67 23.37 23.53 833,101 -0.07(-0.30%)
May 19, 2005 23.95 24.06 23.57 23.60 1,047,730 -0.29(-1.22%)
May 18, 2005 23.46 24.08 23.42 23.89 844,736 +0.43(+1.85%)
May 17, 2005 23.81 23.81 23.10 23.46 1,080,941 -0.35(-1.49%)
May 16, 2005 23.41 23.86 23.37 23.81 499,747 +12.11(+103.40%)
May 13, 2005 11.82 11.95 11.67 11.71 984,132 -0.17(-1.40%)
May 12, 2005 12.13 12.19 11.85 11.87 1,131,210 -0.28(-2.28%)
May 11, 2005 12.16 12.23 12.11 12.15 909,803 +0.00(+0.04%)
May 10, 2005 12.27 12.31 12.10 12.15 1,072,469 -0.17(-1.35%)
May 09, 2005 12.36 12.39 12.28 12.31 1,194,469 -0.04(-0.34%)
May 06, 2005 12.46 12.55 12.34 12.35 942,562 -0.01(-0.07%)
May 05, 2005 12.34 12.42 12.21 12.36 1,374,532 +0.05(+0.40%)
May 04, 2005 12.06 12.33 11.91 12.31 2,614,864 +0.46(+3.84%)
May 03, 2005 11.92 12.06 11.86 11.86 1,301,332 +0.01(+0.08%)
May 02, 2005 11.78 11.92 11.77 11.85 975,095 +0.18(+1.57%)
Apr 29, 2005 11.79 11.83 11.47 11.67 1,766,965 -0.07(-0.57%)
Apr 28, 2005 11.99 11.99 11.68 11.73 2,022,261 -0.26(-2.18%)
Apr 27, 2005 12.01 12.11 11.93 11.99 2,349,402 -0.08(-0.62%)
Apr 26, 2005 12.30 12.46 12.07 12.07 2,441,805 -0.47(-3.76%)
Apr 25, 2005 12.47 12.58 12.34 12.54 1,518,447 +0.16(+1.27%)
Apr 22, 2005 12.55 12.60 12.34 12.38 2,323,420 -0.14(-1.11%)
Apr 21, 2005 12.56 12.66 12.41 12.52 2,829,042 -0.01(-0.05%)
Apr 20, 2005 12.88 12.88 12.46 12.53 2,828,138 -0.35(-2.75%)
Apr 19, 2005 12.64 12.94 12.61 12.88 2,172,050 +0.25(+2.02%)
Apr 18, 2005 12.36 12.71 12.27 12.63 2,160,979 +0.33(+2.72%)
Apr 15, 2005 12.59 12.59 12.28 12.29 2,059,087 -0.32(-2.54%)
Apr 14, 2005 12.83 12.88 12.56 12.61 1,728,332 -0.21(-1.66%)
Apr 13, 2005 13.17 13.18 12.64 12.83 3,110,771 -0.44(-3.29%)
Apr 12, 2005 12.78 13.31 12.71 13.26 2,589,109 +0.47(+3.70%)
Apr 11, 2005 12.82 12.88 12.70 12.79 2,820,683 -0.04(-0.28%)
Apr 08, 2005 12.64 13.17 12.64 12.82 5,574,040 +0.77(+6.39%)
Apr 07, 2005 11.75 12.06 11.72 12.05 1,118,784 +0.32(+2.70%)
Apr 06, 2005 11.88 11.88 11.71 11.74 1,887,609 -0.09(-0.77%)
Apr 05, 2005 11.77 11.92 11.77 11.83 788,254 +0.10(+0.83%)
Apr 04, 2005 11.74 11.77 11.63 11.73 850,836 -0.04(-0.32%)
Apr 01, 2005 11.73 11.99 11.73 11.77 1,712,065 +0.07(+0.59%)
Mar 31, 2005 11.64 11.73 11.55 11.70 937,817 +0.06(+0.49%)
Mar 30, 2005 11.35 11.68 11.35 11.64 1,244,625 +0.27(+2.33%)
Mar 29, 2005 11.34 11.49 11.32 11.38 827,340 -0.00(-0.02%)
Mar 28, 2005 11.22 11.44 11.22 11.38 874,784 +0.19(+1.70%)
Mar 24, 2005 11.14 11.32 10.84 11.19 1,460,835 +0.06(+0.56%)
Mar 23, 2005 11.28 11.28 11.13 11.13 1,595,939 -0.10(-0.89%)
Mar 22, 2005 11.20 11.35 11.20 11.23 1,561,598 -0.02(-0.14%)
Mar 21, 2005 11.41 11.46 11.13 11.24 1,564,309 -0.20(-1.74%)
Mar 18, 2005 11.46 11.49 11.35 11.44 1,148,832 -0.01(-0.10%)
Mar 17, 2005 11.56 11.56 11.43 11.45 865,069 -0.10(-0.86%)
Mar 16, 2005 11.53 11.61 11.51 11.55 1,191,306 +0.00(+0.04%)
Mar 15, 2005 11.68 11.68 11.54 11.55 872,073 -0.11(-0.93%)
Mar 14, 2005 11.59 11.76 11.59 11.66 1,661,006 +0.12(+1.04%)
Mar 11, 2005 11.73 11.82 11.48 11.54 1,362,784 -0.19(-1.64%)
Mar 10, 2005 11.75 11.82 11.72 11.73 858,969 -0.01(-0.11%)
Mar 09, 2005 11.80 11.88 11.29 11.74 1,404,580 +0.02(+0.15%)
Mar 08, 2005 11.84 12.01 11.71 11.73 1,987,694 -0.39(-3.20%)
Mar 07, 2005 12.06 12.26 12.05 12.11 674,614 +0.05(+0.42%)
Mar 04, 2005 12.12 12.17 12.02 12.06 886,306 +0.06(+0.50%)
Mar 03, 2005 11.94 12.09 11.91 12.00 877,721 +0.08(+0.65%)
Mar 02, 2005 11.84 11.99 11.76 11.92 674,162 +0.09(+0.79%)
Mar 01, 2005 11.79 11.90 11.76 11.83 1,275,350 -0.02(-0.13%)
Feb 28, 2005 12.05 12.06 11.78 11.85 1,219,773 -0.20(-1.67%)
Feb 25, 2005 11.92 12.05 11.87 12.05 726,803 +0.09(+0.72%)
Feb 24, 2005 11.77 11.96 11.76 11.96 1,240,106 +0.19(+1.62%)
Feb 23, 2005 11.64 11.79 11.64 11.77 2,313,479 +0.13(+1.12%)
Feb 22, 2005 11.70 11.85 11.58 11.64 1,297,717 -0.20(-1.70%)
Feb 18, 2005 11.73 11.97 11.70 11.84 2,084,616 -0.20(-1.65%)
Feb 17, 2005 12.18 12.19 11.88 12.04 2,536,242 -0.36(-2.93%)
Feb 16, 2005 12.49 12.69 12.40 12.40 1,567,247 -0.09(-0.71%)
Feb 15, 2005 12.23 12.51 12.23 12.49 1,453,380 +0.26(+2.12%)
Feb 14, 2005 12.25 12.36 12.13 12.23 769,955 -0.02(-0.16%)
Feb 11, 2005 12.08 12.25 12.01 12.25 1,223,613 +0.16(+1.34%)
Feb 10, 2005 11.84 12.13 11.75 12.09 1,339,739 +0.22(+1.86%)
Feb 09, 2005 11.97 11.97 11.74 11.87 883,143 -0.10(-0.81%)
Feb 08, 2005 11.97 12.00 11.91 11.97 1,082,184 -0.03(-0.24%)
Feb 07, 2005 12.17 12.19 11.95 12.00 1,417,458 -0.17(-1.44%)
Feb 04, 2005 11.98 12.23 11.95 12.17 1,632,313 +0.17(+1.38%)
Feb 03, 2005 12.17 12.25 11.98 12.01 4,119,530 +0.16(+1.38%)
Feb 02, 2005 11.67 11.92 11.62 11.84 2,308,509 +0.11(+0.92%)
Feb 01, 2005 11.40 11.73 11.33 11.73 2,657,112 +0.24(+2.12%)
Jan 31, 2005 11.18 11.55 11.16 11.49 3,274,342 +0.30(+2.71%)
Jan 28, 2005 11.09 11.19 11.09 11.19 1,418,361 +0.08(+0.72%)
Jan 27, 2005 10.74 11.15 10.74 11.11 1,802,435 +0.26(+2.43%)
Jan 26, 2005 10.79 10.86 10.73 10.84 816,721 +0.09(+0.84%)
Jan 25, 2005 10.62 10.89 10.62 10.75 762,499 -0.08(-0.72%)
Jan 24, 2005 10.93 11.01 10.82 10.83 546,514 -0.08(-0.75%)
Jan 21, 2005 10.88 10.99 10.83 10.91 956,795 -0.02(-0.20%)
Jan 20, 2005 10.96 10.97 10.83 10.94 1,146,121 -0.02(-0.20%)
Jan 19, 2005 11.02 11.08 10.93 10.96 1,044,454 -0.09(-0.78%)
Jan 18, 2005 10.89 11.10 10.88 11.04 1,045,358 +0.10(+0.89%)
Jan 14, 2005 10.87 10.95 10.78 10.95 738,099 +0.05(+0.49%)
Jan 13, 2005 10.83 10.96 10.73 10.89 1,080,602 +0.03(+0.31%)
Jan 12, 2005 10.59 10.94 10.58 10.86 1,583,287 +0.08(+0.76%)
Jan 11, 2005 10.74 10.87 10.66 10.78 1,782,554 -0.18(-1.62%)
Jan 10, 2005 10.87 11.10 10.65 10.95 2,380,805 +0.08(+0.75%)
Jan 07, 2005 10.42 11.00 10.42 10.87 4,424,982 +0.58(+5.68%)
Jan 06, 2005 9.959 10.34 9.955 10.29 1,515,510 +0.39(+3.98%)
Jan 05, 2005 10.18 10.18 9.895 9.895 981,421 -0.29(-2.80%)
Jan 04, 2005 10.28 10.35 10.16 10.18 1,464,902 -0.10(-0.99%)
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.