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

Constellation Brands (NY: STZ )

260.04 -1.67 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 147.25 148.63 147.14 148.11 890,560 +0.94(+0.64%)
Jul 28, 2016 146.78 147.55 146.02 147.17 906,029 +0.56(+0.38%)
Jul 27, 2016 148.87 149.07 145.51 146.61 1,405,594 -2.18(-1.46%)
Jul 26, 2016 149.78 149.98 148.32 148.79 834,645 -0.84(-0.56%)
Jul 25, 2016 150.83 151.02 149.13 149.63 586,812 -1.21(-0.80%)
Jul 22, 2016 148.96 151.25 148.96 150.83 928,540 +2.04(+1.37%)
Jul 21, 2016 148.74 149.19 147.96 148.79 1,055,026 -0.85(-0.57%)
Jul 20, 2016 147.87 149.73 147.01 149.64 1,404,186 +2.10(+1.42%)
Jul 19, 2016 146.45 148.30 146.30 147.55 958,019 +0.80(+0.55%)
Jul 18, 2016 146.41 147.09 145.97 146.75 756,815 +0.03(+0.02%)
Jul 15, 2016 147.00 147.66 146.65 146.72 1,035,422 +0.16(+0.11%)
Jul 14, 2016 147.54 148.43 146.25 146.56 1,112,904 -0.55(-0.37%)
Jul 13, 2016 147.20 148.18 146.88 147.11 1,101,408 -0.19(-0.13%)
Jul 12, 2016 148.53 148.60 146.28 147.30 1,539,042 -0.43(-0.29%)
Jul 11, 2016 148.91 149.18 147.49 147.73 1,486,995 -1.60(-1.07%)
Jul 08, 2016 150.02 149.35 148.77 149.33 1,130,562 -0.02(-0.01%)
Jul 07, 2016 149.34 149.84 148.96 149.35 1,598,765 +0.60(+0.41%)
Jul 06, 2016 149.05 150.19 148.47 148.75 1,964,796 -0.50(-0.34%)
Jul 05, 2016 147.58 150.24 146.65 149.25 1,750,626 +2.06(+1.40%)
Jul 01, 2016 149.10 147.19 147.19 147.19 2,133,877 -1.61(-1.08%)
Jun 30, 2016 147.90 149.54 146.06 148.80 4,965,855 +5.41(+3.77%)
Jun 29, 2016 143.09 144.29 142.06 143.39 2,756,325 +1.56(+1.10%)
Jun 28, 2016 138.97 141.94 138.13 141.83 2,598,841 +4.09(+2.97%)
Jun 27, 2016 137.10 138.27 136.32 137.73 1,658,088 +0.51(+0.37%)
Jun 24, 2016 135.75 139.44 135.75 137.22 4,214,558 -3.11(-2.22%)
Jun 23, 2016 139.45 140.37 138.64 140.33 1,334,424 +2.10(+1.52%)
Jun 22, 2016 139.31 140.13 138.09 138.23 1,575,883 -1.07(-0.77%)
Jun 21, 2016 139.70 140.12 138.84 139.30 1,337,731 +0.46(+0.33%)
Jun 20, 2016 140.22 140.50 138.84 138.84 1,580,091 +0.25(+0.18%)
Jun 17, 2016 139.89 140.35 138.39 138.59 2,157,906 -2.44(-1.73%)
Jun 16, 2016 139.34 141.10 138.99 141.03 1,078,425 +0.47(+0.33%)
Jun 15, 2016 141.80 142.28 139.67 140.56 1,326,634 -0.79(-0.56%)
Jun 14, 2016 139.04 142.09 139.04 141.35 3,008,717 +3.81(+2.77%)
Jun 13, 2016 137.64 138.51 137.16 137.53 1,377,112 -0.47(-0.34%)
Jun 10, 2016 137.79 138.45 137.42 138.00 1,078,374 -0.63(-0.45%)
Jun 09, 2016 138.73 138.92 137.65 138.63 1,263,835 +0.04(+0.03%)
Jun 08, 2016 136.20 139.55 135.84 138.60 2,170,420 +2.65(+1.95%)
Jun 07, 2016 136.74 137.86 134.28 135.94 4,097,973 -3.59(-2.57%)
Jun 06, 2016 138.05 139.69 138.05 139.53 1,215,047 +1.53(+1.11%)
Jun 03, 2016 138.32 138.97 137.68 138.00 1,112,418 -0.68(-0.49%)
Jun 02, 2016 138.15 139.19 137.50 138.68 1,120,841 +0.31(+0.22%)
Jun 01, 2016 137.78 138.93 137.34 138.37 1,925,084 +0.59(+0.43%)
May 31, 2016 142.64 142.64 136.93 137.78 3,605,400 -4.21(-2.97%)
May 27, 2016 142.28 141.99 141.99 141.99 912,041 -0.11(-0.08%)
May 26, 2016 141.44 142.23 140.84 142.10 1,159,105 +0.95(+0.67%)
May 25, 2016 141.80 142.24 140.26 141.15 1,086,580 -0.72(-0.51%)
May 24, 2016 139.65 142.27 139.65 141.87 1,366,705 +3.07(+2.21%)
May 23, 2016 138.91 139.73 138.62 138.80 1,158,207 +0.17(+0.12%)
May 20, 2016 141.17 141.17 138.31 138.63 2,589,650 -1.79(-1.27%)
May 19, 2016 138.78 140.49 138.61 140.42 1,387,129 +1.45(+1.04%)
May 18, 2016 141.67 141.70 138.04 138.97 3,444,509 -3.30(-2.32%)
May 17, 2016 145.62 145.62 141.75 142.28 1,693,674 -3.94(-2.70%)
May 16, 2016 144.49 146.85 144.49 146.22 786,026 +0.95(+0.66%)
May 13, 2016 145.74 145.97 144.28 145.26 1,543,880 -0.39(-0.27%)
May 12, 2016 146.84 147.02 145.14 145.65 1,173,791 -0.94(-0.64%)
May 11, 2016 147.09 149.17 146.14 146.59 1,774,975 -0.52(-0.35%)
May 10, 2016 145.10 147.17 144.69 147.11 1,794,218 +2.17(+1.50%)
May 09, 2016 143.81 146.03 143.79 144.94 1,133,873 +1.37(+0.95%)
May 06, 2016 142.89 143.74 142.18 143.57 1,207,415 +0.72(+0.50%)
May 05, 2016 142.17 143.04 141.58 142.85 1,426,425 +0.32(+0.23%)
May 04, 2016 141.29 143.57 140.60 142.53 1,332,320 +0.31(+0.21%)
May 03, 2016 140.81 142.26 140.16 142.22 1,278,974 +0.65(+0.46%)
May 02, 2016 140.05 142.09 140.05 141.58 1,020,777 +1.53(+1.10%)
Apr 29, 2016 139.00 141.10 138.82 140.04 956,367 +0.43(+0.31%)
Apr 28, 2016 139.70 141.06 139.14 139.61 871,956 -0.95(-0.68%)
Apr 27, 2016 139.98 140.85 138.99 140.56 962,117 +0.35(+0.25%)
Apr 26, 2016 141.05 141.24 140.09 140.21 784,652 -0.53(-0.38%)
Apr 25, 2016 139.05 141.29 139.01 140.74 1,070,859 +1.78(+1.28%)
Apr 22, 2016 139.12 139.76 138.19 138.96 1,441,747 -0.28(-0.20%)
Apr 21, 2016 140.16 140.75 139.06 139.24 1,324,715 -0.76(-0.55%)
Apr 20, 2016 141.14 141.49 139.93 140.00 942,736 -1.16(-0.82%)
Apr 19, 2016 142.30 142.93 140.97 141.16 1,712,460 -0.67(-0.47%)
Apr 18, 2016 140.77 142.37 140.45 141.83 1,316,788 +1.20(+0.85%)
Apr 15, 2016 140.15 141.13 139.57 140.63 1,438,165 -0.12(-0.08%)
Apr 14, 2016 140.04 141.97 139.87 140.74 1,379,353 +0.71(+0.51%)
Apr 13, 2016 140.93 141.62 139.06 140.03 2,676,635 -0.81(-0.57%)
Apr 12, 2016 141.43 142.10 140.57 140.84 1,612,745 -0.47(-0.33%)
Apr 11, 2016 142.62 143.34 141.25 141.31 1,339,689 -1.38(-0.97%)
Apr 08, 2016 141.87 143.49 141.78 142.69 1,494,969 +1.47(+1.04%)
Apr 07, 2016 143.62 143.93 140.35 141.22 2,842,860 -2.66(-1.85%)
Apr 06, 2016 141.80 143.89 139.99 143.88 4,648,274 +8.06(+5.93%)
Apr 05, 2016 135.50 136.65 134.25 135.83 2,444,868 -0.10(-0.07%)
Apr 04, 2016 137.45 137.49 134.90 135.93 1,874,377 -1.08(-0.79%)
Apr 01, 2016 134.93 137.41 134.60 137.01 1,577,207 +1.43(+1.05%)
Mar 31, 2016 136.02 136.61 135.18 135.58 1,527,542 -0.46(-0.34%)
Mar 30, 2016 135.00 136.49 134.38 136.04 1,567,101 +1.70(+1.26%)
Mar 29, 2016 134.34 135.25 133.77 134.34 1,912,525 +0.27(+0.20%)
Mar 28, 2016 135.07 135.91 133.86 134.08 1,171,724 -0.44(-0.33%)
Mar 24, 2016 133.97 134.52 134.52 134.52 1,745,100 -0.19(-0.14%)
Mar 23, 2016 134.09 135.29 133.78 134.70 2,014,950 +0.62(+0.46%)
Mar 22, 2016 131.62 134.21 131.62 134.09 1,643,548 +1.99(+1.51%)
Mar 21, 2016 131.74 132.54 131.35 132.09 1,298,303 +0.14(+0.11%)
Mar 18, 2016 132.01 134.12 131.33 131.95 2,985,305 +0.18(+0.14%)
Mar 17, 2016 129.71 132.06 129.38 131.77 1,390,635 +2.06(+1.59%)
Mar 16, 2016 128.59 130.12 127.78 129.71 1,005,031 +0.37(+0.28%)
Mar 15, 2016 127.07 130.00 126.98 129.34 1,375,230 +2.00(+1.57%)
Mar 14, 2016 128.29 128.97 126.51 127.34 2,341,167 -0.14(-0.11%)
Mar 11, 2016 127.11 127.70 126.15 127.48 1,440,980 +1.40(+1.11%)
Mar 10, 2016 127.05 127.19 125.40 126.08 1,203,567 +0.20(+0.16%)
Mar 09, 2016 125.87 126.68 124.83 125.88 1,391,716 +0.28(+0.22%)
Mar 08, 2016 124.24 127.34 123.70 125.61 1,640,662 +1.13(+0.91%)
Mar 07, 2016 127.96 128.48 123.76 124.47 3,188,648 -4.66(-3.61%)
Mar 04, 2016 129.17 130.06 128.17 129.13 1,429,817 -0.49(-0.38%)
Mar 03, 2016 128.84 129.71 126.62 129.62 1,277,408 +0.60(+0.47%)
Mar 02, 2016 128.93 129.54 127.58 129.02 1,357,663 -0.66(-0.51%)
Mar 01, 2016 127.80 130.11 127.57 129.69 1,393,039 +2.77(+2.18%)
Feb 29, 2016 127.15 128.83 126.89 126.92 1,172,891 -0.56(-0.44%)
Feb 26, 2016 129.14 129.59 126.47 127.47 1,485,049 -1.43(-1.11%)
Feb 25, 2016 125.33 128.94 123.45 128.90 2,129,610 +4.09(+3.28%)
Feb 24, 2016 124.48 125.81 123.16 124.81 1,655,446 -0.35(-0.28%)
Feb 23, 2016 125.63 126.17 124.29 125.16 1,513,365 -1.01(-0.80%)
Feb 22, 2016 125.52 127.72 125.13 126.17 1,765,703 +0.98(+0.78%)
Feb 19, 2016 125.72 126.12 124.08 125.19 1,459,252 -0.74(-0.58%)
Feb 18, 2016 127.58 127.86 125.25 125.93 1,322,409 -1.51(-1.18%)
Feb 17, 2016 126.07 127.88 125.61 127.44 2,002,489 +2.44(+1.95%)
Feb 16, 2016 125.39 126.73 123.82 125.00 1,556,401 +1.13(+0.91%)
Feb 12, 2016 121.69 123.86 123.86 123.86 1,339,136 +2.17(+1.78%)
Feb 11, 2016 123.24 123.60 120.61 121.69 1,946,120 -2.86(-2.30%)
Feb 10, 2016 123.43 125.76 123.03 124.56 1,883,319 +2.43(+1.99%)
Feb 09, 2016 120.32 124.56 119.73 122.12 2,424,496 +1.02(+0.84%)
Feb 08, 2016 121.63 122.42 116.86 121.10 5,110,715 -2.69(-2.17%)
Feb 05, 2016 132.17 132.33 123.67 123.79 5,421,137 -7.80(-5.93%)
Feb 04, 2016 133.87 134.37 130.24 131.59 3,375,171 -3.09(-2.29%)
Feb 03, 2016 136.59 137.22 132.68 134.68 2,045,323 -1.89(-1.38%)
Feb 02, 2016 137.54 138.43 136.02 136.57 1,399,340 -1.66(-1.20%)
Feb 01, 2016 136.92 139.41 136.78 138.23 1,735,050 +1.68(+1.23%)
Jan 29, 2016 136.35 136.94 135.45 136.54 2,299,156 +0.59(+0.43%)
Jan 28, 2016 131.42 136.52 131.37 135.95 2,729,044 +5.11(+3.91%)
Jan 27, 2016 133.37 133.99 129.66 130.84 1,892,579 -2.03(-1.53%)
Jan 26, 2016 132.75 135.19 132.17 132.87 1,609,554 +0.12(+0.09%)
Jan 25, 2016 133.69 133.87 131.78 132.75 1,796,488 -0.46(-0.34%)
Jan 22, 2016 130.09 133.63 129.90 133.21 2,319,893 +4.76(+3.70%)
Jan 21, 2016 129.82 130.92 127.48 128.46 1,909,718 -1.51(-1.16%)
Jan 20, 2016 128.70 131.32 127.27 129.97 2,457,422 -0.43(-0.33%)
Jan 19, 2016 129.68 130.92 128.14 130.40 2,305,841 +2.57(+2.01%)
Jan 15, 2016 126.65 127.83 127.83 127.83 2,258,797 -0.45(-0.35%)
Jan 14, 2016 128.86 129.43 126.50 128.28 2,071,653 -0.79(-0.61%)
Jan 13, 2016 131.75 131.84 128.63 129.06 1,278,994 -2.61(-1.98%)
Jan 12, 2016 132.70 132.71 129.54 131.67 1,470,737 -0.01(-0.01%)
Jan 11, 2016 132.28 133.07 129.66 131.68 1,694,028 +0.05(+0.03%)
Jan 08, 2016 134.21 135.22 131.27 131.63 1,894,193 -2.34(-1.74%)
Jan 07, 2016 133.87 138.18 131.73 133.97 5,138,821 +5.81(+4.53%)
Jan 06, 2016 128.04 129.32 127.17 128.16 2,607,346 -0.45(-0.35%)
Jan 05, 2016 126.76 128.90 126.48 128.61 1,958,222 +2.62(+2.08%)
Jan 04, 2016 126.29 126.33 123.98 125.98 1,971,966 -1.57(-1.23%)
Dec 31, 2015 128.33 127.55 127.55 127.55 871,156 -1.55(-1.20%)
Dec 30, 2015 129.25 129.57 128.51 129.10 595,140 -0.07(-0.05%)
Dec 29, 2015 128.81 129.73 128.76 129.17 645,085 +0.88(+0.68%)
Dec 28, 2015 127.97 128.29 127.17 128.29 448,895 +0.21(+0.17%)
Dec 24, 2015 128.47 128.08 128.08 128.08 277,505 -0.59(-0.46%)
Dec 23, 2015 127.97 129.03 127.77 128.67 728,263 +0.95(+0.74%)
Dec 22, 2015 126.96 127.82 125.08 127.72 1,136,473 +1.10(+0.87%)
Dec 21, 2015 126.21 127.88 125.45 126.62 1,199,160 +2.53(+2.04%)
Dec 18, 2015 124.94 126.30 123.58 124.09 5,161,638 -1.18(-0.94%)
Dec 17, 2015 128.05 128.45 125.27 125.27 1,197,797 -2.75(-2.15%)
Dec 16, 2015 125.43 128.31 125.43 128.02 1,402,306 +3.30(+2.64%)
Dec 15, 2015 123.80 125.11 123.31 124.72 1,255,244 +1.42(+1.15%)
Dec 14, 2015 123.84 124.47 121.19 123.30 1,518,523 -0.55(-0.44%)
Dec 11, 2015 125.02 126.44 123.13 123.84 1,424,247 -1.51(-1.20%)
Dec 10, 2015 125.58 126.57 124.78 125.35 1,016,236 -0.18(-0.14%)
Dec 09, 2015 127.68 128.11 124.99 125.53 875,468 -2.52(-1.96%)
Dec 08, 2015 126.53 128.40 126.14 128.04 852,989 +1.07(+0.84%)
Dec 07, 2015 129.16 129.55 126.01 126.98 1,399,538 -2.57(-1.98%)
Dec 04, 2015 126.06 129.70 125.85 129.55 1,207,731 +3.74(+2.97%)
Dec 03, 2015 127.15 127.75 125.37 125.81 1,073,661 -1.20(-0.94%)
Dec 02, 2015 127.97 127.97 126.58 127.01 942,061 -0.91(-0.71%)
Dec 01, 2015 126.22 127.98 126.07 127.92 1,557,179 +2.32(+1.85%)
Nov 30, 2015 128.77 129.49 125.60 125.60 2,181,797 -3.16(-2.45%)
Nov 27, 2015 128.34 129.34 127.95 128.76 618,631 +0.54(+0.42%)
Nov 25, 2015 127.01 128.22 128.22 128.22 1,088,582 +1.66(+1.31%)
Nov 24, 2015 126.44 126.82 125.39 126.57 1,172,285 -0.66(-0.52%)
Nov 23, 2015 124.79 127.93 124.58 127.23 2,026,766 +3.99(+3.24%)
Nov 20, 2015 123.69 125.27 122.92 123.23 1,612,687 +0.14(+0.12%)
Nov 19, 2015 123.56 124.02 122.91 123.09 888,203 -0.74(-0.60%)
Nov 18, 2015 123.99 124.56 122.81 123.83 1,313,881 +0.16(+0.13%)
Nov 17, 2015 121.42 124.41 121.36 123.67 1,935,931 +2.55(+2.11%)
Nov 16, 2015 118.64 121.19 118.28 121.12 1,530,856 +2.74(+2.31%)
Nov 13, 2015 119.10 120.17 118.26 118.38 652,998 -1.06(-0.88%)
Nov 12, 2015 120.26 120.81 119.44 119.44 1,077,546 -1.43(-1.18%)
Nov 11, 2015 120.92 121.29 120.70 120.87 1,124,702 +0.18(+0.15%)
Nov 10, 2015 118.19 120.75 118.10 120.69 2,363,324 +2.25(+1.90%)
Nov 09, 2015 117.98 118.61 117.80 118.44 1,220,817 +0.14(+0.12%)
Nov 06, 2015 118.72 119.10 117.69 118.30 1,010,809 -1.03(-0.86%)
Nov 05, 2015 119.48 119.99 118.98 119.33 652,482 +0.33(+0.28%)
Nov 04, 2015 120.09 120.48 117.99 119.00 770,659 -1.08(-0.90%)
Nov 03, 2015 120.68 120.72 119.51 120.08 806,804 -0.60(-0.50%)
Nov 02, 2015 120.53 121.03 119.91 120.68 1,097,430 +0.25(+0.21%)
Oct 30, 2015 120.81 121.28 120.15 120.43 1,048,887 -0.28(-0.23%)
Oct 29, 2015 121.11 121.12 119.81 120.71 699,793 -0.45(-0.37%)
Oct 28, 2015 121.92 122.03 120.23 121.15 877,548 -0.06(-0.05%)
Oct 27, 2015 121.22 121.88 120.69 121.22 585,654 -0.29(-0.24%)
Oct 26, 2015 121.95 122.18 120.65 121.50 811,824 -0.18(-0.15%)
Oct 23, 2015 123.63 124.07 121.20 121.68 1,334,028 -1.44(-1.17%)
Oct 22, 2015 122.31 123.23 121.95 123.12 1,453,438 +1.34(+1.10%)
Oct 21, 2015 121.62 122.81 120.84 121.78 814,368 +0.37(+0.30%)
Oct 20, 2015 121.00 121.48 120.36 121.41 638,029 +0.64(+0.53%)
Oct 19, 2015 120.67 121.40 120.25 120.77 1,113,068 +0.08(+0.07%)
Oct 16, 2015 120.79 121.05 120.12 120.69 1,123,098 +0.14(+0.12%)
Oct 15, 2015 120.15 121.26 119.72 120.55 1,550,097 +1.11(+0.93%)
Oct 14, 2015 120.75 121.42 119.05 119.44 1,421,978 -1.19(-0.98%)
Oct 13, 2015 122.67 123.03 120.34 120.63 1,478,083 -1.83(-1.50%)
Oct 12, 2015 122.35 123.89 122.12 122.46 1,354,201 +0.16(+0.13%)
Oct 09, 2015 122.22 122.99 121.57 122.30 1,338,935 +0.18(+0.15%)
Oct 08, 2015 120.17 122.25 119.24 122.12 2,223,726 +1.89(+1.58%)
Oct 07, 2015 120.97 120.97 117.89 120.22 3,565,705 +2.90(+2.48%)
Oct 06, 2015 118.03 118.35 116.74 117.32 1,672,168 -0.82(-0.70%)
Oct 05, 2015 116.14 118.40 115.78 118.14 2,079,230 +2.79(+2.42%)
Oct 02, 2015 113.09 115.44 112.57 115.36 1,258,171 +1.27(+1.11%)
Oct 01, 2015 111.81 114.15 111.29 114.09 1,716,189 +2.22(+1.99%)
Sep 30, 2015 111.85 112.12 110.34 111.86 1,609,559 +1.53(+1.38%)
Sep 29, 2015 112.38 113.00 109.31 110.33 1,656,314 -2.17(-1.93%)
Sep 28, 2015 115.67 115.80 111.86 112.50 1,468,613 -3.48(-3.00%)
Sep 25, 2015 115.05 116.14 114.09 115.98 1,862,181 +2.41(+2.12%)
Sep 24, 2015 113.77 114.20 112.83 113.57 660,122 -0.83(-0.73%)
Sep 23, 2015 114.24 114.86 113.85 114.40 679,014 +0.72(+0.64%)
Sep 22, 2015 113.54 114.48 112.85 113.67 1,013,442 -0.88(-0.76%)
Sep 21, 2015 114.33 115.55 113.98 114.55 1,428,471 +0.78(+0.68%)
Sep 18, 2015 115.26 116.59 113.77 113.77 4,326,305 -2.73(-2.35%)
Sep 17, 2015 117.20 118.11 116.26 116.51 1,579,846 -0.67(-0.57%)
Sep 16, 2015 115.75 117.37 115.13 117.18 2,259,067 +2.34(+2.04%)
Sep 15, 2015 114.63 115.19 114.03 114.84 1,369,625 +0.57(+0.50%)
Sep 14, 2015 114.13 114.49 113.37 114.27 871,310 +0.44(+0.38%)
Sep 11, 2015 112.40 113.87 112.15 113.83 1,414,834 +0.00(+0.00%)
Sep 10, 2015 112.46 114.21 112.33 113.83 989,706 +1.34(+1.19%)
Sep 09, 2015 116.11 116.13 112.17 112.49 1,686,585 -2.90(-2.52%)
Sep 08, 2015 115.21 115.40 113.67 115.39 1,471,360 +1.47(+1.29%)
Sep 04, 2015 113.66 113.92 113.92 113.92 1,619,445 -1.32(-1.15%)
Sep 03, 2015 115.64 116.40 114.93 115.25 1,535,617 +0.00(+0.00%)
Sep 02, 2015 115.31 115.33 113.94 115.25 1,801,648 +1.14(+1.00%)
Sep 01, 2015 113.46 114.99 113.05 114.10 3,049,889 -0.25(-0.22%)
Aug 31, 2015 114.15 114.69 113.25 114.35 1,773,615 +0.05(+0.05%)
Aug 28, 2015 113.00 114.38 112.57 114.30 1,358,149 +0.80(+0.71%)
Aug 27, 2015 112.67 114.19 111.69 113.50 1,923,376 +1.93(+1.73%)
Aug 26, 2015 108.89 111.98 107.31 111.57 3,740,804 +4.35(+4.06%)
Aug 25, 2015 110.09 110.39 106.73 107.22 1,830,677 +0.65(+0.61%)
Aug 24, 2015 102.98 109.53 102.28 106.56 3,380,857 -3.42(-3.11%)
Aug 21, 2015 114.27 114.27 109.75 109.99 2,188,374 -4.97(-4.32%)
Aug 20, 2015 114.88 115.96 114.74 114.95 1,502,233 -0.95(-0.82%)
Aug 19, 2015 115.53 116.21 114.40 115.90 1,342,274 +0.03(+0.02%)
Aug 18, 2015 114.87 116.52 114.87 115.87 1,513,314 +1.06(+0.93%)
Aug 17, 2015 113.88 114.92 113.44 114.81 1,078,385 +0.45(+0.39%)
Aug 14, 2015 113.76 114.47 113.43 114.36 1,300,711 +0.43(+0.38%)
Aug 13, 2015 112.27 114.37 111.77 113.93 2,116,947 +2.04(+1.82%)
Aug 12, 2015 110.77 112.00 109.91 111.90 1,654,050 +0.16(+0.14%)
Aug 11, 2015 109.98 111.83 109.66 111.74 1,073,016 +0.96(+0.87%)
Aug 10, 2015 111.05 111.66 110.57 110.77 1,088,614 +0.41(+0.37%)
Aug 07, 2015 110.58 110.76 109.72 110.36 968,903 -0.30(-0.27%)
Aug 06, 2015 110.49 110.95 110.00 110.66 1,408,397 +0.74(+0.67%)
Aug 05, 2015 108.45 110.00 108.06 109.92 940,127 +1.88(+1.74%)
Aug 04, 2015 107.79 108.23 107.51 108.04 1,110,525 +0.19(+0.17%)
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.