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

Constellation Brands (NY: STZ )

253.95 +0.49 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Oct 31, 2003 6.919 6.997 6.886 6.970 685,432 +0.07(+1.00%)
Oct 30, 2003 6.884 6.937 6.848 6.901 842,051 +0.08(+1.17%)
Oct 29, 2003 6.866 6.868 6.799 6.821 741,239 -0.05(-0.68%)
Oct 28, 2003 6.828 6.879 6.757 6.868 1,128,736 +0.04(+0.62%)
Oct 27, 2003 6.826 6.866 6.733 6.826 916,760 +0.02(+0.26%)
Oct 24, 2003 6.777 6.844 6.713 6.808 2,248,246 +0.13(+1.96%)
Oct 23, 2003 6.644 6.699 6.517 6.677 1,166,766 +0.01(+0.20%)
Oct 22, 2003 6.721 6.726 6.630 6.664 774,093 -0.07(-1.09%)
Oct 21, 2003 6.706 6.757 6.670 6.737 672,381 -0.00(-0.03%)
Oct 20, 2003 6.666 6.755 6.601 6.739 1,093,857 +0.08(+1.27%)
Oct 17, 2003 6.733 6.737 6.675 6.655 1,127,611 -0.06(-0.96%)
Oct 16, 2003 6.608 6.721 6.579 6.719 844,527 +0.09(+1.41%)
Oct 15, 2003 6.684 6.688 6.537 6.626 1,507,907 -0.04(-0.53%)
Oct 14, 2003 6.699 6.708 6.570 6.661 1,131,211 -0.06(-0.89%)
Oct 13, 2003 6.666 6.717 6.666 6.721 563,018 +0.03(+0.47%)
Oct 10, 2003 6.666 6.710 6.659 6.690 642,002 -0.06(-0.95%)
Oct 09, 2003 6.784 6.810 6.710 6.755 774,543 -0.01(-0.13%)
Oct 08, 2003 6.799 6.801 6.750 6.764 773,193 +0.01(+0.13%)
Oct 07, 2003 6.688 6.739 6.688 6.755 727,738 +0.03(+0.46%)
Oct 06, 2003 6.673 6.755 6.661 6.724 865,904 +0.05(+0.77%)
Oct 03, 2003 6.688 6.688 6.644 6.673 1,113,659 +0.03(+0.40%)
Oct 02, 2003 6.673 6.699 6.599 6.646 1,906,655 -0.07(-1.09%)
Oct 01, 2003 6.775 6.786 6.610 6.719 4,154,452 -0.06(-0.82%)
Sep 30, 2003 6.721 6.775 6.666 6.775 1,684,778 +0.05(+0.79%)
Sep 29, 2003 6.777 6.821 6.526 6.721 2,749,832 -0.10(-1.53%)
Sep 26, 2003 6.879 6.879 6.759 6.826 1,233,149 -0.06(-0.94%)
Sep 25, 2003 6.999 6.999 6.890 6.890 2,478,674 -0.11(-1.59%)
Sep 24, 2003 7.066 7.066 6.979 7.001 1,987,890 -0.01(-0.16%)
Sep 23, 2003 6.841 7.012 6.841 7.012 1,660,700 +0.17(+2.50%)
Sep 22, 2003 6.841 6.877 6.770 6.841 1,022,973 +0.00(+0.00%)
Sep 19, 2003 6.888 6.888 6.824 6.841 1,223,923 +0.00(+0.07%)
Sep 18, 2003 6.717 6.853 6.717 6.837 1,154,839 +0.14(+2.12%)
Sep 17, 2003 6.648 6.710 6.648 6.695 910,460 +0.01(+0.13%)
Sep 16, 2003 6.661 6.695 6.630 6.686 734,263 +0.02(+0.37%)
Sep 15, 2003 6.688 6.697 6.646 6.661 1,841,622 -0.01(-0.17%)
Sep 12, 2003 6.633 6.710 6.621 6.673 1,559,663 +0.02(+0.27%)
Sep 11, 2003 6.588 6.710 6.544 6.655 1,910,931 +0.10(+1.56%)
Sep 10, 2003 6.521 6.555 6.519 6.553 1,330,585 +0.02(+0.24%)
Sep 09, 2003 6.659 6.659 6.521 6.537 1,151,014 -0.10(-1.51%)
Sep 08, 2003 6.646 6.724 6.619 6.637 788,720 +0.02(+0.23%)
Sep 05, 2003 6.610 6.666 6.599 6.621 1,906,880 +0.02(+0.27%)
Sep 04, 2003 6.517 6.626 6.499 6.604 1,262,627 +0.08(+1.16%)
Sep 03, 2003 6.499 6.581 6.488 6.528 1,328,560 +0.06(+0.93%)
Sep 02, 2003 6.410 6.495 6.377 6.468 1,936,134 +0.08(+1.25%)
Aug 29, 2003 6.301 6.419 6.290 6.388 682,507 +0.08(+1.30%)
Aug 28, 2003 6.297 6.344 6.233 6.306 918,111 +0.06(+1.03%)
Aug 27, 2003 6.308 6.321 6.239 6.241 1,116,134 -0.09(-1.40%)
Aug 26, 2003 6.308 6.366 6.299 6.330 1,487,429 +0.01(+0.21%)
Aug 25, 2003 6.388 6.388 6.270 6.317 1,869,301 +0.06(+1.03%)
Aug 22, 2003 6.301 6.341 6.246 6.253 1,227,748 -0.05(-0.74%)
Aug 21, 2003 6.288 6.310 6.239 6.299 1,653,724 +0.10(+1.65%)
Aug 20, 2003 6.259 6.259 6.190 6.197 799,296 -0.06(-1.03%)
Aug 19, 2003 6.337 6.370 6.235 6.261 1,273,429 -0.08(-1.19%)
Aug 18, 2003 6.357 6.357 6.246 6.337 1,321,134 -0.02(-0.31%)
Aug 15, 2003 6.268 6.357 6.239 6.357 559,867 +0.01(+0.21%)
Aug 14, 2003 6.155 6.350 6.153 6.344 2,205,491 +0.23(+3.78%)
Aug 13, 2003 6.241 6.241 6.097 6.113 1,758,587 -0.06(-0.90%)
Aug 12, 2003 6.188 6.277 6.130 6.168 1,263,752 -0.03(-0.43%)
Aug 11, 2003 6.275 6.275 6.133 6.195 1,698,055 +0.03(+0.50%)
Aug 08, 2003 5.995 6.195 5.981 6.164 1,278,379 +0.17(+2.86%)
Aug 07, 2003 6.121 6.121 5.986 5.993 1,996,666 -0.12(-1.93%)
Aug 06, 2003 6.177 6.181 5.913 6.110 2,260,398 +0.01(+0.22%)
Aug 05, 2003 6.310 6.310 6.095 6.097 2,058,998 -0.21(-3.35%)
Aug 04, 2003 6.321 6.321 6.233 6.308 1,248,000 +0.02(+0.28%)
Aug 01, 2003 6.437 6.466 6.255 6.290 1,438,824 -0.12(-1.87%)
Jul 31, 2003 6.328 6.510 6.328 6.410 3,201,912 +0.09(+1.41%)
Jul 30, 2003 6.308 6.333 6.215 6.321 2,321,155 -0.01(-0.14%)
Jul 29, 2003 6.377 6.417 6.257 6.330 2,113,680 -0.05(-0.73%)
Jul 28, 2003 6.297 6.421 6.279 6.377 2,708,427 +0.07(+1.06%)
Jul 25, 2003 6.235 6.310 6.141 6.310 14,884,199 +0.09(+1.43%)
Jul 24, 2003 6.321 6.321 6.204 6.221 4,851,361 -0.08(-1.27%)
Jul 23, 2003 6.346 6.353 6.188 6.301 2,313,279 -0.04(-0.67%)
Jul 22, 2003 6.344 6.466 6.335 6.344 2,326,781 +0.01(+0.18%)
Jul 21, 2003 6.266 6.453 6.233 6.333 1,602,193 +0.04(+0.71%)
Jul 18, 2003 6.297 6.313 6.086 6.288 3,225,765 -0.01(-0.18%)
Jul 17, 2003 6.421 6.424 6.233 6.299 2,303,153 -0.14(-2.21%)
Jul 16, 2003 6.586 6.588 6.433 6.441 1,942,434 -0.04(-0.58%)
Jul 15, 2003 6.533 6.544 6.448 6.479 1,468,527 +0.01(+0.10%)
Jul 14, 2003 6.699 6.735 6.453 6.473 1,448,950 -0.22(-3.25%)
Jul 11, 2003 6.666 6.699 6.633 6.690 746,190 -0.03(-0.46%)
Jul 10, 2003 6.690 6.777 6.690 6.721 1,218,747 -0.02(-0.36%)
Jul 09, 2003 6.699 6.808 6.679 6.746 1,148,988 +0.01(+0.16%)
Jul 08, 2003 6.581 6.799 6.566 6.735 2,076,776 +0.23(+3.52%)
Jul 07, 2003 6.444 6.577 6.444 6.506 1,936,134 +0.09(+1.42%)
Jul 03, 2003 6.539 6.577 6.406 6.415 1,262,402 -0.12(-1.90%)
Jul 02, 2003 6.835 6.835 6.233 6.539 5,979,198 -0.29(-4.29%)
Jul 01, 2003 6.977 6.977 6.790 6.833 2,723,954 -0.14(-2.07%)
Jun 30, 2003 6.864 7.057 6.824 6.977 2,047,297 +0.19(+2.75%)
Jun 27, 2003 6.833 6.833 6.730 6.790 921,036 +0.01(+0.20%)
Jun 26, 2003 6.599 6.828 6.593 6.777 1,662,501 +0.22(+3.39%)
Jun 25, 2003 6.421 6.586 6.381 6.555 3,097,499 +0.13(+2.08%)
Jun 24, 2003 6.479 6.610 6.421 6.421 2,187,939 -0.06(-0.86%)
Jun 23, 2003 6.641 6.644 6.459 6.477 1,347,012 -0.22(-3.28%)
Jun 20, 2003 6.779 6.806 6.677 6.697 1,402,819 -0.04(-0.56%)
Jun 19, 2003 6.833 6.877 6.706 6.735 1,011,497 -0.06(-0.95%)
Jun 18, 2003 6.719 6.830 6.688 6.799 571,344 +0.08(+1.19%)
Jun 17, 2003 6.844 6.848 6.693 6.719 1,158,890 -0.16(-2.29%)
Jun 16, 2003 6.666 6.877 6.666 6.877 1,443,324 +0.21(+3.20%)
Jun 13, 2003 6.637 6.697 6.588 6.664 1,303,807 +0.08(+1.15%)
Jun 12, 2003 6.555 6.608 6.417 6.588 1,426,672 +0.03(+0.51%)
Jun 11, 2003 6.421 6.555 6.341 6.555 1,295,931 +0.13(+2.08%)
Jun 10, 2003 6.344 6.424 6.221 6.421 1,018,023 +0.18(+2.85%)
Jun 09, 2003 6.355 6.355 6.221 6.244 723,012 -0.08(-1.33%)
Jun 06, 2003 6.244 6.333 6.233 6.328 1,024,773 +0.10(+1.61%)
Jun 05, 2003 6.308 6.308 6.175 6.228 1,324,510 -0.08(-1.30%)
Jun 04, 2003 6.344 6.373 6.293 6.310 726,162 +0.01(+0.18%)
Jun 03, 2003 6.284 6.339 6.224 6.299 862,079 +0.02(+0.25%)
Jun 02, 2003 6.144 6.284 6.144 6.284 1,419,021 +0.16(+2.58%)
May 30, 2003 6.101 6.144 6.039 6.126 1,014,197 +0.07(+1.14%)
May 29, 2003 5.966 6.057 5.955 6.057 929,362 +0.09(+1.53%)
May 28, 2003 5.970 5.984 5.910 5.966 632,551 +0.02(+0.41%)
May 27, 2003 5.968 5.999 5.895 5.941 1,050,877 -0.02(-0.41%)
May 23, 2003 5.866 5.988 5.835 5.966 660,004 +0.03(+0.56%)
May 22, 2003 5.975 5.999 5.915 5.933 1,316,634 -0.02(-0.34%)
May 21, 2003 5.888 5.986 5.822 5.953 1,241,925 +0.06(+1.02%)
May 20, 2003 5.822 5.893 5.788 5.893 877,381 +0.09(+1.61%)
May 19, 2003 5.710 5.862 5.679 5.799 950,964 +0.02(+0.38%)
May 16, 2003 5.822 5.844 5.777 5.777 1,194,444 -0.04(-0.76%)
May 15, 2003 5.877 5.888 5.804 5.822 1,222,347 -0.04(-0.76%)
May 14, 2003 5.997 5.999 5.866 5.866 1,160,465 -0.12(-1.97%)
May 13, 2003 6.044 6.044 5.933 5.984 679,132 -0.06(-0.92%)
May 12, 2003 5.999 6.055 5.966 6.039 765,767 -0.03(-0.44%)
May 09, 2003 6.084 6.101 6.037 6.066 1,705,931 -0.02(-0.29%)
May 08, 2003 6.008 6.084 5.882 6.084 1,581,716 +0.08(+1.26%)
May 07, 2003 5.915 6.113 5.902 6.008 1,844,098 +0.13(+2.15%)
May 06, 2003 5.808 5.890 5.768 5.882 983,593 +0.07(+1.26%)
May 05, 2003 5.913 5.913 5.755 5.808 1,204,120 -0.10(-1.73%)
May 02, 2003 5.979 5.979 5.799 5.910 1,387,067 -0.07(-1.15%)
May 01, 2003 5.957 6.006 5.804 5.979 1,363,664 +0.02(+0.37%)
Apr 30, 2003 5.926 5.981 5.866 5.957 1,207,271 +0.01(+0.15%)
Apr 29, 2003 5.784 5.955 5.777 5.948 1,012,847 +0.14(+2.49%)
Apr 28, 2003 5.639 5.837 5.637 5.804 1,380,541 +0.16(+2.92%)
Apr 25, 2003 5.613 5.684 5.613 5.639 753,616 +0.02(+0.32%)
Apr 24, 2003 5.599 5.657 5.593 5.622 818,198 -0.11(-1.94%)
Apr 23, 2003 5.737 5.777 5.655 5.733 1,004,071 -0.00(-0.08%)
Apr 22, 2003 5.610 5.737 5.519 5.737 1,347,237 +0.12(+2.22%)
Apr 21, 2003 5.633 5.659 5.575 5.613 706,585 +0.01(+0.24%)
Apr 17, 2003 5.622 5.653 5.544 5.599 1,608,269 +0.01(+0.12%)
Apr 16, 2003 5.666 5.744 5.562 5.593 1,679,828 -0.13(-2.25%)
Apr 15, 2003 5.657 5.755 5.622 5.722 1,769,163 +0.06(+1.14%)
Apr 14, 2003 5.588 5.666 5.559 5.657 1,378,291 +0.10(+1.84%)
Apr 11, 2003 5.544 5.626 5.499 5.555 1,448,950 +0.02(+0.44%)
Apr 10, 2003 5.466 5.553 5.337 5.530 3,047,093 +0.38(+7.42%)
Apr 09, 2003 5.255 5.284 5.119 5.148 1,553,362 -0.05(-0.98%)
Apr 08, 2003 5.166 5.250 5.122 5.199 1,518,708 +0.04(+0.86%)
Apr 07, 2003 5.344 5.355 5.150 5.155 1,313,483 -0.19(-3.49%)
Apr 04, 2003 5.230 5.344 5.230 5.342 957,490 +0.12(+2.30%)
Apr 03, 2003 5.226 5.235 5.193 5.222 1,210,421 -0.02(-0.38%)
Apr 02, 2003 5.222 5.257 5.188 5.242 847,677 +0.11(+2.12%)
Apr 01, 2003 5.055 5.155 5.022 5.133 794,571 +0.09(+1.76%)
Mar 31, 2003 4.933 5.088 4.933 5.044 1,005,871 +0.08(+1.57%)
Mar 28, 2003 4.891 5.008 4.891 4.966 1,562,813 +0.08(+1.59%)
Mar 27, 2003 4.966 5.055 4.866 4.888 3,959,803 -0.28(-5.38%)
Mar 26, 2003 5.133 5.199 5.133 5.166 1,030,624 +0.03(+0.65%)
Mar 25, 2003 5.113 5.148 5.102 5.133 1,335,761 +0.02(+0.30%)
Mar 24, 2003 4.999 5.119 4.999 5.117 1,174,417 -0.01(-0.22%)
Mar 21, 2003 5.188 5.199 5.099 5.128 1,454,575 -0.04(-0.73%)
Mar 20, 2003 5.188 5.199 5.133 5.166 514,412 -0.02(-0.43%)
Mar 19, 2003 5.155 5.199 5.133 5.188 799,971 +0.03(+0.65%)
Mar 18, 2003 5.222 5.228 5.150 5.155 1,199,395 -0.04(-0.81%)
Mar 17, 2003 5.179 5.226 5.119 5.197 961,766 +0.02(+0.34%)
Mar 14, 2003 5.233 5.237 5.177 5.179 614,549 -0.03(-0.60%)
Mar 13, 2003 5.255 5.295 5.210 5.210 1,089,356 -0.01(-0.21%)
Mar 12, 2003 5.077 5.222 5.077 5.222 713,561 +0.16(+3.07%)
Mar 11, 2003 5.022 5.144 5.022 5.066 776,793 +0.02(+0.35%)
Mar 10, 2003 5.110 5.133 5.013 5.048 690,608 -0.07(-1.43%)
Mar 07, 2003 5.144 5.155 5.055 5.122 1,240,800 -0.06(-1.16%)
Mar 06, 2003 5.288 5.288 5.124 5.182 1,531,985 -0.13(-2.43%)
Mar 05, 2003 5.333 5.364 5.304 5.310 715,361 -0.04(-0.83%)
Mar 04, 2003 5.473 5.473 5.335 5.355 521,613 -0.12(-2.15%)
Mar 03, 2003 5.455 5.479 5.397 5.473 381,421 +0.00(+0.00%)
Feb 28, 2003 5.488 5.499 5.422 5.473 663,605 +0.01(+0.24%)
Feb 27, 2003 5.388 5.477 5.366 5.459 591,371 +0.09(+1.70%)
Feb 26, 2003 5.395 5.395 5.335 5.368 381,646 -0.03(-0.49%)
Feb 25, 2003 5.366 5.413 5.310 5.395 552,441 +0.00(+0.08%)
Feb 24, 2003 5.444 5.466 5.355 5.390 609,148 -0.09(-1.66%)
Feb 21, 2003 5.477 5.488 5.413 5.482 811,223 -0.01(-0.12%)
Feb 20, 2003 5.466 5.513 5.444 5.488 313,687 +0.01(+0.20%)
Feb 19, 2003 5.544 5.544 5.457 5.477 441,278 -0.04(-0.80%)
Feb 18, 2003 5.499 5.570 5.499 5.522 556,717 +0.02(+0.40%)
Feb 14, 2003 5.433 5.502 5.410 5.499 638,177 +0.08(+1.48%)
Feb 13, 2003 5.446 5.459 5.399 5.419 728,188 -0.03(-0.49%)
Feb 12, 2003 5.444 5.466 5.433 5.446 564,368 -0.01(-0.16%)
Feb 11, 2003 5.455 5.488 5.422 5.455 589,571 -0.02(-0.41%)
Feb 10, 2003 5.477 5.488 5.433 5.477 745,965 +0.03(+0.61%)
Feb 07, 2003 5.466 5.479 5.417 5.444 798,846 -0.05(-0.89%)
Feb 06, 2003 5.544 5.544 5.422 5.493 1,024,998 -0.08(-1.40%)
Feb 05, 2003 5.633 5.633 5.555 5.570 1,221,672 -0.06(-1.10%)
Feb 04, 2003 5.557 5.639 5.555 5.633 871,755 +0.08(+1.40%)
Feb 03, 2003 5.555 5.615 5.522 5.555 1,013,072 -0.02(-0.28%)
Jan 31, 2003 5.462 5.608 5.453 5.570 996,645 +0.08(+1.50%)
Jan 30, 2003 5.555 5.568 5.448 5.488 1,019,373 -0.06(-1.04%)
Jan 29, 2003 5.533 5.559 5.477 5.546 764,192 -0.04(-0.76%)
Jan 28, 2003 5.650 5.650 5.510 5.588 1,157,540 -0.06(-1.10%)
Jan 27, 2003 5.577 5.702 5.577 5.650 833,950 -0.06(-1.01%)
Jan 24, 2003 5.777 5.799 5.666 5.708 1,227,298 -0.07(-1.19%)
Jan 23, 2003 5.768 5.813 5.744 5.777 861,854 +0.01(+0.19%)
Jan 22, 2003 5.788 5.835 5.713 5.766 1,311,458 -0.02(-0.42%)
Jan 21, 2003 5.777 5.830 5.739 5.790 1,491,480 +0.15(+2.60%)
Jan 17, 2003 5.510 5.788 5.510 5.644 2,586,012 +0.14(+2.54%)
Jan 16, 2003 5.544 5.544 5.484 5.504 862,529 -0.04(-0.72%)
Jan 15, 2003 5.522 5.573 5.468 5.544 1,687,929 -0.09(-1.62%)
Jan 14, 2003 5.577 5.635 5.482 5.635 1,701,880 +0.05(+0.83%)
Jan 13, 2003 5.573 5.617 5.555 5.588 1,322,484 +0.04(+0.80%)
Jan 10, 2003 5.444 5.562 5.424 5.544 1,355,113 +0.06(+1.01%)
Jan 09, 2003 5.488 5.537 5.430 5.488 1,330,360 +0.13(+2.40%)
Jan 08, 2003 5.488 5.537 5.344 5.359 1,437,923 -0.12(-2.15%)
Jan 07, 2003 5.302 5.577 5.302 5.477 3,518,975 +0.40(+7.78%)
Jan 06, 2003 5.173 5.206 4.955 5.082 2,286,051 -0.10(-1.85%)
Jan 03, 2003 5.333 5.473 5.117 5.177 1,827,220 -0.30(-5.40%)
Jan 02, 2003 5.302 5.502 5.266 5.473 797,271 +0.20(+3.88%)
Dec 31, 2002 5.288 5.330 5.222 5.268 604,423 -0.02(-0.38%)
Dec 30, 2002 5.233 5.317 5.222 5.288 627,375 +0.07(+1.32%)
Dec 27, 2002 5.322 5.322 5.215 5.219 448,479 -0.10(-1.92%)
Dec 26, 2002 5.350 5.399 5.299 5.322 396,497 -0.01(-0.12%)
Dec 24, 2002 5.333 5.373 5.299 5.328 387,271 -0.06(-1.07%)
Dec 23, 2002 5.410 5.410 5.310 5.386 567,068 -0.00(-0.04%)
Dec 20, 2002 5.402 5.417 5.315 5.388 905,509 -0.01(-0.21%)
Dec 19, 2002 5.399 5.415 5.310 5.399 898,533 +0.00(+0.00%)
Dec 18, 2002 5.397 5.473 5.377 5.399 580,120 -0.00(-0.08%)
Dec 17, 2002 5.533 5.533 5.404 5.404 939,038 -0.08(-1.38%)
Dec 16, 2002 5.395 5.499 5.395 5.479 821,799 +0.09(+1.61%)
Dec 13, 2002 5.266 5.430 5.255 5.393 1,000,470 +0.14(+2.62%)
Dec 12, 2002 5.266 5.295 5.222 5.255 726,612 +0.04(+0.77%)
Dec 11, 2002 5.299 5.299 5.135 5.215 1,289,180 -0.05(-0.97%)
Dec 10, 2002 5.344 5.444 5.199 5.266 895,608 -0.07(-1.25%)
Dec 09, 2002 5.499 5.533 5.333 5.333 629,401 -0.16(-2.95%)
Dec 06, 2002 5.366 5.568 5.366 5.495 1,340,937 +0.03(+0.53%)
Dec 05, 2002 5.499 5.648 5.464 5.466 1,904,630 -0.02(-0.45%)
Dec 04, 2002 5.275 5.533 5.275 5.490 1,069,779 +0.22(+4.13%)
Dec 03, 2002 5.048 5.304 5.044 5.273 1,305,832 +0.22(+4.26%)
Dec 02, 2002 5.244 5.277 5.057 5.057 1,047,726 -0.17(-3.23%)
Nov 29, 2002 5.348 5.348 5.188 5.226 507,436 -0.12(-2.20%)
Nov 27, 2002 5.217 5.364 5.182 5.344 598,572 +0.16(+3.09%)
Nov 26, 2002 5.266 5.266 5.066 5.184 1,336,436 -0.09(-1.69%)
Nov 25, 2002 5.366 5.366 5.244 5.273 724,137 -0.13(-2.47%)
Nov 22, 2002 5.330 5.406 5.288 5.406 1,468,077 +0.06(+1.16%)
Nov 21, 2002 5.324 5.355 5.266 5.344 1,187,918 +0.03(+0.63%)
Nov 20, 2002 5.279 5.370 5.244 5.310 889,532 +0.03(+0.63%)
Nov 19, 2002 5.288 5.310 5.166 5.277 1,538,736 -0.09(-1.66%)
Nov 18, 2002 5.517 5.519 5.333 5.366 444,878 -0.14(-2.62%)
Nov 15, 2002 5.199 5.533 5.177 5.510 857,803 +0.17(+3.12%)
Nov 14, 2002 5.244 5.413 5.226 5.344 599,022 +0.09(+1.65%)
Nov 13, 2002 5.170 5.310 5.166 5.257 1,132,111 +0.09(+1.72%)
Nov 12, 2002 5.159 5.222 5.135 5.168 1,235,174 +0.02(+0.39%)
Nov 11, 2002 5.166 5.233 5.079 5.148 1,192,644 -0.02(-0.34%)
Nov 08, 2002 5.188 5.215 5.088 5.166 1,087,331 +0.03(+0.52%)
Nov 07, 2002 5.088 5.162 5.002 5.139 1,115,684 +0.04(+0.70%)
Nov 06, 2002 5.019 5.239 4.999 5.104 2,252,972 +0.08(+1.68%)
Nov 05, 2002 5.088 5.226 4.955 5.019 2,814,190 -0.09(-1.70%)
Nov 04, 2002 5.599 5.599 5.022 5.106 3,518,750 -0.45(-8.08%)
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.