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

Constellation Brands (NY: STZ )

254.27 +0.19 (+0.07%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
Sep 30, 2015 111.41 111.67 109.90 111.42 1,615,986 +1.52(+1.38%)
Sep 29, 2015 111.93 112.55 108.87 109.89 1,662,928 -2.16(-1.93%)
Sep 28, 2015 115.21 115.34 111.42 112.06 1,474,477 -3.46(-3.00%)
Sep 25, 2015 114.59 115.68 113.64 115.52 1,869,617 +2.40(+2.12%)
Sep 24, 2015 113.31 113.75 112.39 113.12 662,757 -0.83(-0.73%)
Sep 23, 2015 113.78 114.41 113.40 113.94 681,725 +0.72(+0.64%)
Sep 22, 2015 113.09 114.02 112.40 113.22 1,017,489 -0.87(-0.76%)
Sep 21, 2015 113.87 115.09 113.53 114.09 1,434,175 +0.77(+0.68%)
Sep 18, 2015 114.80 116.12 113.32 113.32 4,343,580 -2.72(-2.35%)
Sep 17, 2015 116.74 117.64 115.80 116.04 1,586,155 -0.67(-0.57%)
Sep 16, 2015 115.29 116.91 114.67 116.71 2,268,088 +2.33(+2.04%)
Sep 15, 2015 114.17 114.73 113.58 114.38 1,375,094 +0.57(+0.50%)
Sep 14, 2015 113.68 114.03 112.92 113.81 874,789 +0.44(+0.38%)
Sep 11, 2015 111.95 113.42 111.70 113.37 1,420,483 +0.00(+0.00%)
Sep 10, 2015 112.01 113.76 111.88 113.37 993,658 +1.33(+1.19%)
Sep 09, 2015 115.64 115.67 111.72 112.04 1,693,320 -2.89(-2.52%)
Sep 08, 2015 114.75 114.94 113.22 114.93 1,477,235 +1.46(+1.29%)
Sep 04, 2015 113.20 113.47 113.47 113.47 1,625,911 -1.32(-1.15%)
Sep 03, 2015 115.18 115.94 114.47 114.79 1,541,749 +0.00(+0.00%)
Sep 02, 2015 114.85 114.87 113.49 114.79 1,808,842 +1.14(+1.00%)
Sep 01, 2015 113.01 114.53 112.61 113.65 3,062,067 -0.25(-0.22%)
Aug 31, 2015 113.69 114.23 112.80 113.90 1,780,698 +0.05(+0.05%)
Aug 28, 2015 112.56 113.93 112.12 113.85 1,363,572 +0.80(+0.71%)
Aug 27, 2015 112.22 113.74 111.25 113.05 1,931,056 +1.92(+1.73%)
Aug 26, 2015 108.45 111.53 106.89 111.12 3,755,741 +4.33(+4.06%)
Aug 25, 2015 109.66 109.95 106.31 106.79 1,837,987 +0.65(+0.61%)
Aug 24, 2015 102.57 109.10 101.88 106.14 3,394,356 -3.41(-3.11%)
Aug 21, 2015 113.81 113.81 109.32 109.55 2,197,112 -4.95(-4.32%)
Aug 20, 2015 114.42 115.50 114.28 114.50 1,508,231 -0.94(-0.82%)
Aug 19, 2015 115.07 115.75 113.95 115.44 1,347,634 +0.03(+0.02%)
Aug 18, 2015 114.42 116.05 114.42 115.41 1,519,357 +1.06(+0.93%)
Aug 17, 2015 113.43 114.46 112.99 114.35 1,082,691 +0.44(+0.39%)
Aug 14, 2015 113.30 114.02 112.98 113.91 1,305,905 +0.43(+0.38%)
Aug 13, 2015 111.83 113.92 111.33 113.48 2,125,400 +2.03(+1.82%)
Aug 12, 2015 110.33 111.55 109.47 111.45 1,660,654 +0.16(+0.14%)
Aug 11, 2015 109.54 111.39 109.22 111.29 1,077,301 +0.96(+0.87%)
Aug 10, 2015 110.61 111.21 110.13 110.33 1,092,961 +0.41(+0.37%)
Aug 07, 2015 110.14 110.32 109.28 109.92 972,772 -0.30(-0.27%)
Aug 06, 2015 110.05 110.51 109.56 110.22 1,414,020 +0.74(+0.67%)
Aug 05, 2015 108.02 109.56 107.63 109.49 943,881 +1.87(+1.74%)
Aug 04, 2015 107.36 107.80 107.08 107.61 1,114,959 +0.19(+0.17%)
Aug 03, 2015 107.06 108.00 106.80 107.43 1,389,946 +0.90(+0.84%)
Jul 31, 2015 106.01 106.66 105.56 106.53 1,565,207 +0.91(+0.86%)
Jul 30, 2015 104.50 106.17 103.46 105.63 849,148 +0.33(+0.31%)
Jul 29, 2015 104.77 105.62 104.49 105.30 779,838 +0.79(+0.76%)
Jul 28, 2015 104.74 104.74 103.45 104.51 847,654 +0.35(+0.34%)
Jul 27, 2015 102.97 104.21 102.44 104.15 1,124,320 +0.81(+0.78%)
Jul 24, 2015 104.23 104.85 103.25 103.34 752,563 -1.00(-0.96%)
Jul 23, 2015 105.95 106.14 104.16 104.35 723,629 -1.61(-1.52%)
Jul 22, 2015 103.75 105.99 103.40 105.95 1,185,062 +2.11(+2.03%)
Jul 21, 2015 104.50 104.81 103.37 103.84 537,770 -0.83(-0.79%)
Jul 20, 2015 104.56 104.96 104.30 104.67 542,275 +0.12(+0.12%)
Jul 17, 2015 104.03 104.73 103.98 104.54 818,254 +0.21(+0.20%)
Jul 16, 2015 104.10 104.55 103.63 104.33 859,229 +0.98(+0.95%)
Jul 15, 2015 104.44 104.59 103.27 103.35 946,736 -1.07(-1.03%)
Jul 14, 2015 103.76 104.56 103.49 104.43 1,081,979 +0.54(+0.52%)
Jul 13, 2015 103.40 103.94 103.15 103.89 779,898 +0.89(+0.86%)
Jul 10, 2015 103.74 104.12 102.56 103.00 710,355 +0.44(+0.43%)
Jul 09, 2015 104.20 104.53 102.47 102.56 916,334 -0.30(-0.29%)
Jul 08, 2015 103.72 104.01 102.65 102.86 1,030,719 -1.44(-1.38%)
Jul 07, 2015 103.23 104.50 101.78 104.30 1,329,394 +1.14(+1.10%)
Jul 06, 2015 103.09 103.52 102.61 103.16 1,672,281 -0.77(-0.74%)
Jul 02, 2015 103.75 103.93 103.93 103.93 1,842,347 +0.97(+0.94%)
Jul 01, 2015 106.84 106.99 102.96 102.96 2,905,707 -0.02(-0.02%)
Jun 30, 2015 103.58 103.91 102.86 102.98 1,487,251 +0.37(+0.36%)
Jun 29, 2015 103.52 104.04 102.55 102.61 984,110 -1.60(-1.53%)
Jun 26, 2015 104.80 104.98 103.77 104.21 1,619,541 -0.24(-0.23%)
Jun 25, 2015 104.90 105.41 104.38 104.45 1,294,891 -0.06(-0.06%)
Jun 24, 2015 105.99 106.26 104.41 104.51 1,222,010 -1.49(-1.41%)
Jun 23, 2015 106.67 106.71 105.91 106.00 1,086,884 -0.12(-0.12%)
Jun 22, 2015 106.89 106.89 105.88 106.12 1,172,054 +0.05(+0.05%)
Jun 19, 2015 106.48 106.61 105.72 106.07 1,420,458 -0.68(-0.64%)
Jun 18, 2015 106.80 107.17 105.96 106.75 1,405,117 +1.06(+1.00%)
Jun 17, 2015 104.94 106.03 104.89 105.70 1,366,140 +1.18(+1.13%)
Jun 16, 2015 103.88 105.21 103.33 104.52 1,276,612 +0.64(+0.62%)
Jun 15, 2015 106.42 106.42 103.47 103.88 2,628,955 -3.10(-2.90%)
Jun 12, 2015 106.75 106.75 106.37 106.98 613,500 -0.45(-0.42%)
Jun 11, 2015 108.36 108.41 107.24 107.43 767,188 -0.64(-0.59%)
Jun 10, 2015 106.94 108.25 106.71 108.07 890,865 +1.28(+1.20%)
Jun 09, 2015 106.57 106.95 105.55 106.79 779,074 +0.37(+0.35%)
Jun 08, 2015 106.16 107.49 105.65 106.42 1,062,806 +0.91(+0.86%)
Jun 05, 2015 105.75 105.98 104.75 105.51 793,929 -0.60(-0.57%)
Jun 04, 2015 107.55 107.73 105.92 106.11 800,308 -1.63(-1.52%)
Jun 03, 2015 107.20 107.77 106.27 107.75 933,181 +1.22(+1.14%)
Jun 02, 2015 105.79 106.89 105.03 106.53 741,865 +0.16(+0.15%)
Jun 01, 2015 105.44 107.16 105.44 106.37 942,765 +1.73(+1.65%)
May 29, 2015 105.65 105.80 104.15 104.64 874,628 -1.01(-0.96%)
May 28, 2015 104.95 105.90 104.66 105.65 565,947 +0.70(+0.67%)
May 27, 2015 104.54 105.15 104.10 104.95 561,735 +0.67(+0.64%)
May 26, 2015 104.86 105.25 104.14 104.29 923,405 -0.70(-0.67%)
May 22, 2015 105.58 104.99 104.99 104.99 621,213 -0.65(-0.61%)
May 21, 2015 105.86 106.50 105.12 105.64 671,446 -0.45(-0.43%)
May 20, 2015 106.12 106.94 105.76 106.09 729,018 +0.01(+0.01%)
May 19, 2015 105.73 106.82 105.53 106.08 1,064,040 +0.44(+0.42%)
May 18, 2015 105.30 106.00 105.03 105.64 810,113 +0.50(+0.47%)
May 15, 2015 104.49 105.19 103.98 105.14 903,070 +0.83(+0.80%)
May 14, 2015 103.41 104.37 103.13 104.30 1,169,233 +1.69(+1.64%)
May 13, 2015 102.61 103.43 102.18 102.62 868,769 -0.06(-0.06%)
May 12, 2015 103.49 103.58 102.06 102.68 1,160,151 -1.37(-1.31%)
May 11, 2015 102.89 105.25 102.89 104.05 1,398,939 +0.80(+0.77%)
May 08, 2015 102.83 103.73 102.83 103.25 961,318 +0.90(+0.88%)
May 07, 2015 101.99 102.96 101.77 102.35 1,449,609 +0.20(+0.20%)
May 06, 2015 103.42 103.45 101.87 102.15 916,190 -0.58(-0.56%)
May 05, 2015 103.38 103.54 102.45 102.72 1,484,793 -1.13(-1.09%)
May 04, 2015 103.64 104.67 103.38 103.86 1,118,769 +0.11(+0.11%)
May 01, 2015 103.11 103.87 102.56 103.74 1,290,493 +1.11(+1.08%)
Apr 30, 2015 102.80 103.51 102.46 102.64 1,485,320 -0.28(-0.28%)
Apr 29, 2015 103.09 103.37 102.58 102.92 961,076 -0.76(-0.73%)
Apr 28, 2015 102.69 104.39 102.69 103.68 917,383 +0.67(+0.65%)
Apr 27, 2015 102.65 103.17 102.31 103.01 927,121 +0.64(+0.62%)
Apr 24, 2015 102.62 102.87 102.03 102.37 773,951 -0.32(-0.31%)
Apr 23, 2015 102.21 103.46 102.03 102.69 953,881 +0.01(+0.01%)
Apr 22, 2015 103.57 103.88 102.60 102.68 1,093,130 -1.15(-1.11%)
Apr 21, 2015 102.57 104.57 102.26 103.83 1,148,345 +0.73(+0.71%)
Apr 20, 2015 103.26 103.65 102.80 103.10 608,283 +0.42(+0.41%)
Apr 17, 2015 103.17 103.52 102.18 102.67 766,985 -1.22(-1.18%)
Apr 16, 2015 104.05 104.67 103.64 103.89 722,488 -0.14(-0.14%)
Apr 15, 2015 104.63 105.05 103.80 104.03 808,657 -0.44(-0.42%)
Apr 14, 2015 105.33 105.72 104.19 104.48 1,211,291 -1.68(-1.58%)
Apr 13, 2015 107.82 107.93 106.06 106.16 1,081,604 -1.58(-1.46%)
Apr 10, 2015 107.01 107.81 105.72 107.73 1,654,969 +1.45(+1.37%)
Apr 09, 2015 105.51 107.89 104.90 106.28 2,207,701 +0.79(+0.75%)
Apr 08, 2015 105.04 106.10 104.88 105.50 1,672,082 +0.80(+0.76%)
Apr 07, 2015 105.68 106.00 104.58 104.70 1,025,894 -0.98(-0.93%)
Apr 06, 2015 103.99 106.44 103.96 105.68 1,620,737 +1.44(+1.38%)
Apr 02, 2015 103.18 104.24 104.24 104.24 1,092,464 +1.36(+1.32%)
Apr 01, 2015 102.81 103.02 101.58 102.88 1,507,420 +0.01(+0.01%)
Mar 31, 2015 103.04 103.55 102.22 102.88 1,312,106 -0.64(-0.62%)
Mar 30, 2015 101.94 103.95 101.44 103.51 1,121,049 +2.17(+2.14%)
Mar 27, 2015 101.57 101.98 101.14 101.34 1,140,806 -0.29(-0.29%)
Mar 26, 2015 101.64 102.46 100.99 101.64 713,571 -0.52(-0.51%)
Mar 25, 2015 104.80 104.87 101.88 102.16 1,133,467 -2.19(-2.10%)
Mar 24, 2015 103.62 104.84 103.22 104.34 1,031,240 +0.77(+0.74%)
Mar 23, 2015 104.50 104.63 103.55 103.57 780,701 -1.11(-1.06%)
Mar 20, 2015 102.90 104.81 102.70 104.68 1,730,362 +1.96(+1.90%)
Mar 19, 2015 103.57 103.58 102.28 102.72 703,413 -1.06(-1.02%)
Mar 18, 2015 102.17 104.35 101.45 103.79 1,571,510 +1.55(+1.52%)
Mar 17, 2015 103.25 103.75 101.61 102.24 874,097 -1.67(-1.61%)
Mar 16, 2015 103.12 104.90 102.89 103.91 1,435,968 +0.83(+0.81%)
Mar 13, 2015 104.25 104.45 102.56 103.08 1,036,144 -1.37(-1.31%)
Mar 12, 2015 102.68 104.59 102.44 104.45 1,452,354 +2.11(+2.06%)
Mar 11, 2015 101.44 102.86 101.07 102.34 1,179,864 +0.93(+0.92%)
Mar 10, 2015 100.98 101.94 100.52 101.41 1,295,033 -0.59(-0.58%)
Mar 09, 2015 99.01 102.12 98.74 102.01 1,815,828 +3.82(+3.90%)
Mar 06, 2015 99.63 99.80 97.78 98.18 1,303,720 -2.58(-2.56%)
Mar 05, 2015 101.42 101.86 100.39 100.76 645,970 -0.54(-0.53%)
Mar 04, 2015 101.86 101.94 101.25 101.30 579,009 -0.64(-0.62%)
Mar 03, 2015 102.56 102.65 101.67 101.94 836,054 -0.73(-0.72%)
Mar 02, 2015 101.30 102.68 100.99 102.67 755,066 +1.12(+1.10%)
Feb 27, 2015 102.73 102.94 101.28 101.56 812,154 -0.94(-0.92%)
Feb 26, 2015 101.04 102.64 100.96 102.49 694,646 +1.45(+1.44%)
Feb 25, 2015 102.64 102.73 100.56 101.04 1,304,129 -1.39(-1.36%)
Feb 24, 2015 101.94 102.89 101.82 102.43 1,299,658 +0.67(+0.66%)
Feb 23, 2015 102.03 102.48 101.64 101.76 972,611 -0.71(-0.69%)
Feb 20, 2015 101.54 102.67 100.75 102.47 1,141,622 +0.86(+0.84%)
Feb 19, 2015 101.50 101.81 101.13 101.61 659,319 +0.09(+0.09%)
Feb 18, 2015 100.67 101.64 100.29 101.52 723,534 +0.49(+0.48%)
Feb 17, 2015 100.05 101.23 99.60 101.03 826,374 +0.97(+0.97%)
Feb 13, 2015 100.30 100.06 100.06 100.06 771,536 -0.42(-0.42%)
Feb 12, 2015 100.54 101.32 99.94 100.48 1,092,853 -0.02(-0.02%)
Feb 11, 2015 100.43 101.09 99.21 100.50 933,461 +0.11(+0.11%)
Feb 10, 2015 99.48 100.69 99.38 100.39 982,935 +1.36(+1.38%)
Feb 09, 2015 99.25 99.68 98.70 99.02 1,069,513 -0.93(-0.93%)
Feb 06, 2015 99.44 100.55 98.70 99.95 1,270,693 +0.22(+0.22%)
Feb 05, 2015 99.59 100.00 99.15 99.73 915,906 +0.53(+0.54%)
Feb 04, 2015 98.37 100.13 98.04 99.20 1,531,314 +0.66(+0.66%)
Feb 03, 2015 98.86 98.97 97.59 98.55 1,174,063 +0.02(+0.02%)
Feb 02, 2015 97.78 98.58 96.91 98.53 954,211 +0.75(+0.77%)
Jan 30, 2015 98.21 98.26 97.38 97.78 1,195,416 -1.18(-1.19%)
Jan 29, 2015 98.08 99.03 97.51 98.95 1,321,740 +1.32(+1.35%)
Jan 28, 2015 98.66 99.49 97.55 97.63 873,092 -0.89(-0.90%)
Jan 27, 2015 97.97 98.94 97.54 98.52 798,683 -0.38(-0.38%)
Jan 26, 2015 97.73 99.02 97.29 98.90 1,041,173 +0.98(+1.00%)
Jan 23, 2015 98.26 98.45 97.50 97.92 972,617 -0.70(-0.71%)
Jan 22, 2015 98.43 98.70 97.02 98.62 2,771,749 +0.77(+0.79%)
Jan 21, 2015 98.07 98.48 97.30 97.85 2,509,415 -0.42(-0.42%)
Jan 20, 2015 99.15 99.15 97.84 98.26 1,457,108 -0.53(-0.54%)
Jan 16, 2015 95.76 98.91 95.75 98.79 2,318,206 +3.03(+3.16%)
Jan 15, 2015 96.81 96.83 95.34 95.77 1,193,320 -0.22(-0.23%)
Jan 14, 2015 93.66 96.04 93.14 95.99 2,266,832 +1.89(+2.00%)
Jan 13, 2015 95.27 96.11 93.22 94.10 1,833,721 -0.59(-0.63%)
Jan 12, 2015 95.07 96.07 94.31 94.69 1,412,270 -0.33(-0.34%)
Jan 09, 2015 94.66 95.38 94.23 95.02 1,761,908 -0.27(-0.28%)
Jan 08, 2015 95.91 96.70 94.36 95.29 4,083,715 +4.06(+4.45%)
Jan 07, 2015 89.46 91.87 89.29 91.22 2,435,739 +2.29(+2.58%)
Jan 06, 2015 90.48 93.26 87.83 88.93 3,707,973 +0.57(+0.64%)
Jan 05, 2015 86.21 88.75 85.51 88.37 2,736,348 +2.05(+2.38%)
Jan 02, 2015 86.90 87.52 85.45 86.31 2,253,184 -0.59(-0.68%)
Dec 31, 2014 87.81 86.90 86.90 86.90 1,176,621 -0.59(-0.68%)
Dec 30, 2014 87.71 88.02 87.09 87.50 1,026,858 -0.34(-0.38%)
Dec 29, 2014 88.19 88.37 87.44 87.83 992,799 -0.64(-0.72%)
Dec 26, 2014 88.58 89.09 87.91 88.47 748,640 -0.13(-0.15%)
Dec 24, 2014 87.97 88.60 88.60 88.60 842,929 +0.84(+0.96%)
Dec 23, 2014 86.31 87.87 85.71 87.76 2,004,771 +1.98(+2.31%)
Dec 22, 2014 84.47 85.78 84.47 85.78 1,139,239 +1.86(+2.22%)
Dec 19, 2014 84.65 84.82 83.74 83.92 1,845,191 -0.54(-0.64%)
Dec 18, 2014 83.46 84.46 83.12 84.46 1,372,206 +1.99(+2.42%)
Dec 17, 2014 79.48 82.81 79.09 82.47 1,774,832 +3.06(+3.86%)
Dec 16, 2014 79.34 81.22 79.21 79.41 1,139,986 -0.60(-0.75%)
Dec 15, 2014 80.87 81.89 79.32 80.01 1,277,118 -0.35(-0.44%)
Dec 12, 2014 81.14 82.02 80.34 80.36 1,000,574 -1.49(-1.82%)
Dec 11, 2014 81.95 82.88 81.60 81.85 772,406 +0.00(+0.00%)
Dec 10, 2014 82.78 83.01 81.72 81.85 1,098,465 -0.88(-1.06%)
Dec 09, 2014 82.87 83.33 81.89 82.73 1,127,337 -1.10(-1.31%)
Dec 08, 2014 84.05 84.30 83.43 83.82 825,671 -0.35(-0.42%)
Dec 05, 2014 83.43 83.60 83.11 84.18 799,791 +0.81(+0.97%)
Dec 04, 2014 83.22 83.68 82.94 83.37 740,752 +0.40(+0.48%)
Dec 03, 2014 83.44 83.85 82.29 82.97 1,098,925 -0.70(-0.84%)
Dec 02, 2014 84.04 84.23 83.43 83.67 956,837 -0.19(-0.22%)
Dec 01, 2014 84.82 85.16 83.83 83.86 1,043,310 -1.48(-1.73%)
Nov 28, 2014 84.28 85.51 84.24 85.34 515,177 +1.45(+1.73%)
Nov 26, 2014 83.44 83.89 83.89 83.89 769,051 +0.56(+0.67%)
Nov 25, 2014 83.33 83.81 82.50 83.33 1,298,038 -0.09(-0.11%)
Nov 24, 2014 83.37 83.96 83.20 83.42 1,009,347 +0.42(+0.50%)
Nov 21, 2014 83.98 84.29 82.93 83.00 1,414,843 -0.11(-0.13%)
Nov 20, 2014 83.11 83.58 82.70 83.11 793,484 -0.37(-0.45%)
Nov 19, 2014 83.12 83.51 82.75 83.48 829,269 +0.46(+0.55%)
Nov 18, 2014 83.44 83.44 82.66 83.02 1,021,366 -0.42(-0.51%)
Nov 17, 2014 81.89 83.46 81.89 83.44 704,167 +1.22(+1.49%)
Nov 14, 2014 82.44 82.58 81.79 82.22 929,398 -0.43(-0.52%)
Nov 13, 2014 83.39 83.82 82.21 82.66 1,073,547 -0.58(-0.69%)
Nov 12, 2014 82.65 84.18 82.26 83.23 1,644,901 +0.16(+0.19%)
Nov 11, 2014 83.10 83.76 82.68 83.07 783,370 -0.03(-0.03%)
Nov 10, 2014 82.76 83.12 82.26 83.10 818,819 +0.27(+0.33%)
Nov 07, 2014 82.80 82.94 82.37 82.82 981,093 +0.03(+0.03%)
Nov 06, 2014 81.84 82.83 81.75 82.80 879,198 +0.82(+1.00%)
Nov 05, 2014 82.17 82.70 81.50 81.97 822,274 +0.22(+0.27%)
Nov 04, 2014 81.42 82.09 81.30 81.75 1,111,799 +0.36(+0.45%)
Nov 03, 2014 81.11 81.97 81.11 81.39 1,177,690 +0.35(+0.44%)
Oct 31, 2014 80.14 81.09 79.76 81.04 1,384,846 +1.89(+2.38%)
Oct 30, 2014 78.84 79.34 78.57 79.15 673,407 +0.21(+0.27%)
Oct 29, 2014 79.73 80.35 78.38 78.94 1,400,365 -0.60(-0.76%)
Oct 28, 2014 78.29 79.77 78.29 79.54 1,493,312 +1.38(+1.77%)
Oct 27, 2014 78.12 79.14 78.15 78.16 1,280,409 +0.01(+0.01%)
Oct 24, 2014 77.32 78.24 77.11 78.15 1,058,035 +0.96(+1.24%)
Oct 23, 2014 77.37 77.86 76.97 77.19 1,192,824 +0.26(+0.33%)
Oct 22, 2014 76.80 77.36 76.61 76.94 1,129,790 +0.22(+0.29%)
Oct 21, 2014 75.39 76.72 75.16 76.72 1,473,456 +1.41(+1.87%)
Oct 20, 2014 74.91 75.39 74.43 75.31 1,298,053 +0.90(+1.21%)
Oct 17, 2014 73.43 74.74 73.17 74.41 1,667,071 +1.74(+2.40%)
Oct 16, 2014 72.17 72.97 71.55 72.66 2,228,255 -0.86(-1.17%)
Oct 15, 2014 73.50 74.50 71.53 73.52 2,630,059 -1.16(-1.55%)
Oct 14, 2014 74.72 75.11 74.13 74.68 1,171,763 +0.11(+0.14%)
Oct 13, 2014 75.81 75.94 74.53 74.57 1,360,624 -1.41(-1.85%)
Oct 10, 2014 76.56 76.87 75.57 75.98 2,435,111 -0.49(-0.64%)
Oct 09, 2014 77.26 77.66 76.39 76.47 3,101,160 -1.17(-1.51%)
Oct 08, 2014 75.50 77.74 75.36 77.64 2,458,954 +2.37(+3.15%)
Oct 07, 2014 76.37 76.65 75.26 75.26 1,357,558 -1.20(-1.57%)
Oct 06, 2014 77.24 77.35 75.93 76.47 2,057,873 -0.47(-0.61%)
Oct 03, 2014 75.10 77.04 75.06 76.94 2,425,699 +2.22(+2.97%)
Oct 02, 2014 74.19 76.07 72.89 74.71 6,329,428 -0.76(-1.01%)
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.