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

Constellation Brands (NY: STZ )

253.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 29, 2004 8.602 8.722 8.598 8.682 610,225 +0.06(+0.67%)
Oct 28, 2004 8.594 8.640 8.487 8.625 516,240 +0.04(+0.44%)
Oct 27, 2004 8.602 8.658 8.534 8.587 812,654 -0.01(-0.15%)
Oct 26, 2004 8.521 8.631 8.410 8.600 685,910 +0.02(+0.28%)
Oct 25, 2004 8.554 8.602 8.456 8.576 940,303 -0.03(-0.39%)
Oct 22, 2004 8.664 8.664 8.538 8.609 901,217 -0.06(-0.71%)
Oct 21, 2004 8.600 8.698 8.521 8.671 1,589,839 +0.26(+3.05%)
Oct 20, 2004 8.023 8.498 8.023 8.414 2,880,101 +0.39(+4.88%)
Oct 19, 2004 8.686 8.686 8.016 8.023 5,371,610 -0.72(-8.23%)
Oct 18, 2004 8.443 8.762 8.432 8.742 1,088,962 +0.32(+3.76%)
Oct 15, 2004 8.399 8.452 8.359 8.425 686,588 +0.04(+0.53%)
Oct 14, 2004 8.355 8.421 8.330 8.381 656,540 -0.01(-0.13%)
Oct 13, 2004 8.492 8.501 8.388 8.392 1,161,710 -0.08(-0.91%)
Oct 12, 2004 8.443 8.534 8.443 8.470 502,684 -0.04(-0.49%)
Oct 11, 2004 8.563 8.574 8.487 8.512 790,966 -0.05(-0.62%)
Oct 08, 2004 8.609 8.717 8.549 8.565 537,929 -0.04(-0.51%)
Oct 07, 2004 8.589 8.664 8.589 8.609 629,429 -0.09(-1.04%)
Oct 06, 2004 8.753 8.773 8.691 8.700 880,884 -0.05(-0.61%)
Oct 05, 2004 8.786 8.826 8.742 8.753 750,977 +0.00(+0.03%)
Oct 04, 2004 8.693 8.813 8.649 8.751 1,004,240 +0.11(+1.31%)
Oct 01, 2004 8.609 8.872 8.554 8.638 1,973,687 +0.21(+2.55%)
Sep 30, 2004 8.324 8.521 8.324 8.423 901,443 +0.08(+0.90%)
Sep 29, 2004 8.297 8.377 8.204 8.348 1,085,121 +0.06(+0.69%)
Sep 28, 2004 8.388 8.399 8.273 8.290 1,281,225 +0.01(+0.16%)
Sep 27, 2004 8.233 8.317 8.222 8.277 1,982,724 +0.04(+0.54%)
Sep 24, 2004 8.133 8.266 8.129 8.233 1,187,691 +0.09(+1.09%)
Sep 23, 2004 8.202 8.211 8.127 8.144 753,914 -0.07(-0.84%)
Sep 22, 2004 8.133 8.226 8.124 8.213 916,806 +0.05(+0.57%)
Sep 21, 2004 8.200 8.231 8.138 8.166 847,221 +0.09(+1.10%)
Sep 20, 2004 8.023 8.116 7.969 8.078 645,243 +0.06(+0.69%)
Sep 17, 2004 8.175 8.189 8.023 8.023 1,075,406 -0.15(-1.89%)
Sep 16, 2004 8.056 8.177 8.056 8.177 1,096,191 +0.10(+1.23%)
Sep 15, 2004 8.262 8.262 8.031 8.078 1,929,180 -0.18(-2.22%)
Sep 14, 2004 8.321 8.341 8.244 8.262 597,121 -0.07(-0.88%)
Sep 13, 2004 8.366 8.379 8.312 8.335 536,799 +0.02(+0.24%)
Sep 10, 2004 8.224 8.330 8.204 8.315 925,843 +0.11(+1.38%)
Sep 09, 2004 8.432 8.476 8.124 8.202 1,964,650 -0.17(-2.09%)
Sep 08, 2004 8.487 8.540 8.357 8.377 1,617,402 -0.13(-1.56%)
Sep 07, 2004 8.492 8.509 8.454 8.509 723,188 +0.04(+0.52%)
Sep 03, 2004 8.321 8.476 8.312 8.465 680,036 +0.20(+2.41%)
Sep 02, 2004 8.222 8.304 8.211 8.266 1,211,413 +0.07(+0.81%)
Sep 01, 2004 8.100 8.200 8.082 8.200 409,829 +0.06(+0.76%)
Aug 31, 2004 8.100 8.142 8.089 8.138 594,184 +0.04(+0.44%)
Aug 30, 2004 8.067 8.135 8.054 8.102 569,107 -0.08(-0.92%)
Aug 27, 2004 8.100 8.177 8.042 8.177 1,140,247 +0.06(+0.68%)
Aug 26, 2004 8.034 8.166 7.934 8.122 1,028,639 +0.09(+1.10%)
Aug 25, 2004 8.138 8.138 8.025 8.034 942,110 -0.11(-1.33%)
Aug 24, 2004 8.341 8.343 8.018 8.142 1,709,806 -0.22(-2.65%)
Aug 23, 2004 8.255 8.481 8.211 8.363 957,925 +0.13(+1.61%)
Aug 20, 2004 8.109 8.262 8.096 8.231 601,866 +0.15(+1.86%)
Aug 19, 2004 8.000 8.096 7.965 8.080 437,618 +0.04(+0.50%)
Aug 18, 2004 7.945 8.051 7.912 8.040 893,536 +0.04(+0.55%)
Aug 17, 2004 8.034 8.069 7.985 7.996 688,395 -0.08(-0.93%)
Aug 16, 2004 8.034 8.078 7.992 8.071 881,110 -0.01(-0.08%)
Aug 13, 2004 8.049 8.089 8.018 8.078 510,818 +0.03(+0.33%)
Aug 12, 2004 8.056 8.100 8.014 8.051 500,425 -0.06(-0.74%)
Aug 11, 2004 8.040 8.142 8.025 8.111 622,877 +0.00(+0.05%)
Aug 10, 2004 7.834 8.138 7.834 8.107 693,366 +0.07(+0.91%)
Aug 09, 2004 8.078 8.085 7.996 8.034 682,069 -0.14(-1.68%)
Aug 06, 2004 8.129 8.189 7.985 8.171 1,163,065 +0.04(+0.52%)
Aug 05, 2004 8.215 8.220 8.129 8.129 812,880 -0.10(-1.18%)
Aug 04, 2004 8.237 8.273 8.191 8.226 563,007 -0.02(-0.27%)
Aug 03, 2004 8.410 8.436 8.248 8.248 810,395 -0.22(-2.61%)
Aug 02, 2004 8.357 8.481 8.299 8.470 926,069 +0.09(+1.03%)
Jul 30, 2004 8.189 8.403 8.186 8.383 1,303,139 +0.19(+2.38%)
Jul 29, 2004 8.146 8.193 8.120 8.189 818,980 -0.00(-0.03%)
Jul 28, 2004 8.124 8.237 8.087 8.191 804,973 +0.01(+0.14%)
Jul 27, 2004 8.122 8.180 8.087 8.180 837,280 +0.06(+0.76%)
Jul 26, 2004 8.217 8.226 8.058 8.118 893,762 -0.06(-0.68%)
Jul 23, 2004 8.231 8.264 8.171 8.173 1,103,195 -0.10(-1.23%)
Jul 22, 2004 8.452 8.465 8.197 8.275 1,657,843 -0.23(-2.73%)
Jul 21, 2004 8.642 8.649 8.487 8.507 995,202 -0.23(-2.66%)
Jul 20, 2004 8.691 8.760 8.680 8.740 676,873 +0.05(+0.56%)
Jul 19, 2004 8.715 8.760 8.600 8.691 1,286,195 -0.02(-0.28%)
Jul 16, 2004 8.686 8.839 8.638 8.715 2,055,472 -0.02(-0.20%)
Jul 15, 2004 8.629 8.733 8.565 8.733 1,945,898 +0.12(+1.36%)
Jul 14, 2004 8.543 8.622 8.496 8.616 1,506,247 +0.10(+1.20%)
Jul 13, 2004 8.490 8.549 8.452 8.514 3,383,012 +0.08(+0.94%)
Jul 12, 2004 8.293 8.472 8.253 8.434 1,686,761 +0.19(+2.31%)
Jul 09, 2004 8.200 8.275 8.200 8.244 2,113,309 +0.05(+0.57%)
Jul 08, 2004 8.146 8.200 8.131 8.197 1,417,684 +0.08(+0.95%)
Jul 07, 2004 8.078 8.160 8.067 8.120 1,585,547 -0.04(-0.52%)
Jul 06, 2004 8.107 8.208 8.040 8.162 2,070,383 +0.04(+0.55%)
Jul 02, 2004 8.164 8.166 8.082 8.118 1,365,721 -0.04(-0.52%)
Jul 01, 2004 8.189 8.217 8.078 8.160 1,965,328 -0.06(-0.70%)
Jun 30, 2004 8.299 8.299 8.153 8.217 1,448,410 +0.02(+0.22%)
Jun 29, 2004 8.222 8.228 8.160 8.200 728,158 -0.05(-0.62%)
Jun 28, 2004 8.255 8.328 8.237 8.251 971,480 +0.04(+0.49%)
Jun 25, 2004 8.308 8.370 8.211 8.211 1,375,887 -0.15(-1.83%)
Jun 24, 2004 8.100 8.379 8.100 8.363 1,365,721 +0.20(+2.41%)
Jun 23, 2004 8.155 8.211 8.133 8.166 727,255 -0.02(-0.27%)
Jun 22, 2004 8.102 8.220 8.005 8.189 1,214,576 +0.02(+0.27%)
Jun 21, 2004 8.195 8.257 8.122 8.166 857,162 -0.08(-0.94%)
Jun 18, 2004 8.299 8.299 8.231 8.244 1,161,936 -0.06(-0.67%)
Jun 17, 2004 8.277 8.328 8.266 8.299 603,221 -0.02(-0.27%)
Jun 16, 2004 8.299 8.355 8.281 8.321 1,348,099 +0.04(+0.51%)
Jun 15, 2004 8.293 8.297 8.226 8.279 646,373 +0.03(+0.38%)
Jun 14, 2004 8.078 8.264 8.078 8.248 742,166 +0.06(+0.73%)
Jun 10, 2004 8.224 8.244 8.144 8.189 809,717 -0.05(-0.56%)
Jun 09, 2004 8.299 8.299 8.129 8.235 1,427,173 -0.06(-0.72%)
Jun 08, 2004 8.299 8.317 8.257 8.295 1,145,443 -0.05(-0.58%)
Jun 07, 2004 8.233 8.343 8.191 8.343 714,377 +0.12(+1.43%)
Jun 04, 2004 8.189 8.244 8.155 8.226 661,962 +0.06(+0.73%)
Jun 03, 2004 8.155 8.222 8.122 8.166 1,133,017 +0.00(+0.00%)
Jun 02, 2004 8.011 8.184 8.007 8.166 1,266,313 +0.15(+1.82%)
Jun 01, 2004 7.967 8.062 7.967 8.020 845,866 +0.05(+0.67%)
May 28, 2004 7.967 8.023 7.956 7.967 685,458 +0.00(+0.03%)
May 27, 2004 7.994 8.020 7.850 7.965 1,515,510 -0.03(-0.41%)
May 26, 2004 7.839 7.998 7.839 7.998 724,543 +0.13(+1.60%)
May 25, 2004 7.744 7.872 7.713 7.872 894,891 +0.13(+1.66%)
May 24, 2004 7.744 7.748 7.682 7.744 570,688 +0.00(+0.03%)
May 21, 2004 7.768 7.768 7.715 7.741 979,614 -0.03(-0.34%)
May 20, 2004 7.746 7.801 7.737 7.768 889,243 +0.02(+0.23%)
May 19, 2004 7.724 7.790 7.684 7.750 1,072,469 +0.03(+0.34%)
May 18, 2004 7.673 7.735 7.662 7.724 1,043,325 +0.04(+0.52%)
May 17, 2004 7.653 7.706 7.600 7.684 1,214,350 +0.03(+0.40%)
May 14, 2004 7.551 7.686 7.547 7.653 833,440 +0.01(+0.17%)
May 13, 2004 7.511 7.668 7.480 7.640 1,839,035 +0.13(+1.74%)
May 12, 2004 7.414 7.549 7.292 7.509 1,363,687 +0.06(+0.77%)
May 11, 2004 7.425 7.491 7.381 7.452 986,617 +0.07(+0.96%)
May 10, 2004 7.436 7.536 7.356 7.381 1,411,358 -0.02(-0.24%)
May 07, 2004 7.394 7.525 7.387 7.398 650,214 +0.01(+0.09%)
May 06, 2004 7.317 7.438 7.308 7.392 614,292 +0.02(+0.27%)
May 05, 2004 7.447 7.469 7.359 7.372 931,491 -0.08(-1.01%)
May 04, 2004 7.414 7.494 7.370 7.447 890,825 +0.14(+1.91%)
May 03, 2004 7.319 7.390 7.263 7.308 862,584 -0.02(-0.33%)
Apr 30, 2004 7.314 7.429 7.281 7.332 683,877 +0.05(+0.70%)
Apr 29, 2004 7.270 7.325 7.255 7.281 486,418 -0.01(-0.09%)
Apr 28, 2004 7.392 7.398 7.237 7.288 805,877 -0.15(-1.99%)
Apr 27, 2004 7.436 7.514 7.414 7.436 1,050,554 +0.04(+0.57%)
Apr 26, 2004 7.398 7.467 7.372 7.394 1,243,043 +0.02(+0.33%)
Apr 23, 2004 7.281 7.412 7.224 7.370 1,348,324 +0.10(+1.34%)
Apr 22, 2004 7.155 7.272 7.148 7.272 1,422,202 +0.12(+1.64%)
Apr 21, 2004 7.148 7.173 7.082 7.155 526,858 +0.00(+0.06%)
Apr 20, 2004 7.248 7.283 7.148 7.151 1,053,491 -0.10(-1.34%)
Apr 19, 2004 7.204 7.277 7.204 7.248 990,458 -0.01(-0.12%)
Apr 16, 2004 7.184 7.281 7.177 7.257 852,417 +0.07(+1.02%)
Apr 15, 2004 7.148 7.217 7.128 7.184 774,021 +0.01(+0.12%)
Apr 14, 2004 7.270 7.301 7.159 7.175 787,351 -0.14(-1.94%)
Apr 13, 2004 7.372 7.423 7.272 7.317 955,214 -0.06(-0.87%)
Apr 12, 2004 7.336 7.491 7.334 7.381 880,206 +0.09(+1.18%)
Apr 08, 2004 7.425 7.447 7.281 7.294 1,321,891 -0.11(-1.44%)
Apr 07, 2004 7.363 7.432 7.281 7.401 969,673 +0.04(+0.54%)
Apr 06, 2004 7.381 7.387 7.325 7.361 1,715,228 -0.05(-0.66%)
Apr 05, 2004 7.383 7.414 7.359 7.410 1,263,828 +0.03(+0.36%)
Apr 02, 2004 7.502 7.502 7.334 7.383 1,299,750 +0.07(+1.00%)
Apr 01, 2004 7.126 7.310 7.093 7.310 1,335,899 +0.21(+2.90%)
Mar 31, 2004 7.093 7.164 7.049 7.104 1,393,961 +0.03(+0.38%)
Mar 30, 2004 7.082 7.093 7.016 7.078 1,655,132 -0.02(-0.28%)
Mar 29, 2004 7.051 7.115 7.051 7.097 1,476,424 +0.04(+0.53%)
Mar 26, 2004 7.120 7.193 6.991 7.060 1,514,832 -0.06(-0.81%)
Mar 25, 2004 7.093 7.126 6.998 7.117 2,259,483 +0.04(+0.59%)
Mar 24, 2004 7.133 7.142 7.069 7.075 773,569 -0.00(-0.03%)
Mar 23, 2004 7.104 7.106 7.071 7.078 713,247 -0.01(-0.09%)
Mar 22, 2004 7.082 7.255 7.060 7.084 1,163,291 -0.11(-1.48%)
Mar 19, 2004 7.290 7.290 7.186 7.190 599,155 -0.05(-0.64%)
Mar 18, 2004 7.241 7.292 7.151 7.237 722,510 -0.06(-0.82%)
Mar 17, 2004 7.215 7.348 7.208 7.297 1,054,847 +0.08(+1.14%)
Mar 16, 2004 7.237 7.270 7.195 7.215 1,407,517 +0.07(+0.99%)
Mar 15, 2004 7.387 7.414 7.144 7.144 2,143,131 -0.24(-3.30%)
Mar 12, 2004 7.303 7.387 7.197 7.387 2,198,031 +0.19(+2.71%)
Mar 11, 2004 7.148 7.441 7.148 7.193 3,485,130 -0.05(-0.73%)
Mar 10, 2004 7.226 7.312 7.159 7.246 3,880,500 +0.14(+1.99%)
Mar 09, 2004 7.016 7.217 6.998 7.104 3,615,489 +0.12(+1.74%)
Mar 08, 2004 7.016 7.055 6.971 6.982 1,662,135 -0.01(-0.16%)
Mar 05, 2004 6.971 7.035 6.934 6.993 1,446,376 -0.00(-0.03%)
Mar 04, 2004 6.974 7.033 6.878 6.996 1,890,546 +0.02(+0.35%)
Mar 03, 2004 6.861 7.005 6.839 6.971 4,087,900 +0.01(+0.19%)
Mar 02, 2004 6.949 7.000 6.949 6.958 1,820,057 -0.05(-0.66%)
Mar 01, 2004 7.016 7.058 6.974 7.005 2,138,839 -0.01(-0.16%)
Feb 27, 2004 7.033 7.078 6.982 7.016 2,983,123 -0.11(-1.49%)
Feb 26, 2004 6.861 7.182 6.861 7.122 5,250,288 +0.32(+4.75%)
Feb 25, 2004 6.861 6.861 6.484 6.799 15,590,684 -0.67(-9.00%)
Feb 24, 2004 7.454 7.511 7.387 7.471 1,272,865 +0.02(+0.24%)
Feb 23, 2004 7.613 7.622 7.414 7.454 2,394,135 -0.17(-2.24%)
Feb 20, 2004 7.655 7.766 7.624 7.624 1,166,454 -0.03(-0.40%)
Feb 19, 2004 7.879 7.901 7.635 7.655 1,154,706 -0.19(-2.45%)
Feb 18, 2004 7.834 7.950 7.828 7.848 924,488 +0.01(+0.14%)
Feb 17, 2004 7.857 7.874 7.797 7.837 737,873 -0.04(-0.45%)
Feb 13, 2004 7.680 7.872 7.680 7.872 1,261,795 +0.20(+2.66%)
Feb 12, 2004 7.724 7.779 7.653 7.668 670,773 -0.04(-0.46%)
Feb 11, 2004 7.693 7.704 7.589 7.704 1,351,713 +0.01(+0.12%)
Feb 10, 2004 7.668 7.715 7.637 7.695 657,895 +0.07(+0.90%)
Feb 09, 2004 7.702 7.702 7.598 7.626 713,247 -0.08(-1.06%)
Feb 06, 2004 7.702 7.788 7.644 7.708 730,869 -0.01(-0.14%)
Feb 05, 2004 7.613 7.799 7.600 7.719 1,290,262 +0.11(+1.40%)
Feb 04, 2004 7.520 7.635 7.502 7.613 944,595 +0.09(+1.24%)
Feb 03, 2004 7.474 7.553 7.465 7.520 877,947 +0.05(+0.62%)
Feb 02, 2004 7.423 7.518 7.401 7.474 728,610 +0.05(+0.69%)
Jan 30, 2004 7.469 7.469 7.398 7.423 719,573 -0.05(-0.62%)
Jan 29, 2004 7.370 7.469 7.350 7.469 1,040,162 +0.11(+1.53%)
Jan 28, 2004 7.454 7.474 7.356 7.356 1,173,910 -0.04(-0.57%)
Jan 27, 2004 7.303 7.414 7.281 7.398 850,836 +0.12(+1.61%)
Jan 26, 2004 7.283 7.308 7.239 7.281 1,264,732 -0.00(-0.06%)
Jan 23, 2004 7.414 7.447 7.239 7.286 1,172,102 -0.13(-1.73%)
Jan 22, 2004 7.303 7.460 7.303 7.414 1,002,206 +0.11(+1.52%)
Jan 21, 2004 7.336 7.414 7.299 7.303 1,018,021 +0.01(+0.12%)
Jan 20, 2004 7.193 7.294 7.166 7.294 1,265,636 +0.10(+1.45%)
Jan 16, 2004 7.221 7.257 7.148 7.190 1,173,006 -0.03(-0.43%)
Jan 15, 2004 7.237 7.248 7.204 7.221 1,245,754 -0.00(-0.06%)
Jan 14, 2004 7.215 7.255 7.208 7.226 1,294,102 +0.02(+0.28%)
Jan 13, 2004 7.237 7.268 7.175 7.206 1,260,891 -0.01(-0.15%)
Jan 12, 2004 7.215 7.244 7.164 7.217 1,567,472 +0.06(+0.87%)
Jan 09, 2004 7.082 7.206 7.060 7.155 1,529,065 +0.08(+1.13%)
Jan 08, 2004 7.179 7.193 7.020 7.075 2,012,772 -0.09(-1.21%)
Jan 07, 2004 7.303 7.303 7.151 7.162 2,248,413 -0.26(-3.55%)
Jan 06, 2004 7.314 7.474 7.308 7.425 1,391,250 +0.03(+0.45%)
Jan 05, 2004 7.392 7.392 7.281 7.392 1,157,643 +0.11(+1.52%)
Jan 02, 2004 7.281 7.334 7.266 7.281 920,421 -0.01(-0.09%)
Dec 31, 2003 7.294 7.328 7.257 7.288 803,843 +0.00(+0.03%)
Dec 30, 2003 7.286 7.332 7.259 7.286 1,179,106 +0.01(+0.15%)
Dec 29, 2003 7.193 7.277 7.166 7.275 1,159,676 +0.08(+1.14%)
Dec 26, 2003 7.237 7.237 7.173 7.193 175,770 +0.00(+0.00%)
Dec 24, 2003 7.109 7.204 7.097 7.193 296,188 +0.10(+1.40%)
Dec 23, 2003 7.159 7.170 7.062 7.093 944,821 -0.02(-0.31%)
Dec 22, 2003 7.038 7.115 7.020 7.115 829,373 +0.08(+1.10%)
Dec 19, 2003 7.082 7.137 7.027 7.038 1,034,514 -0.13(-1.79%)
Dec 18, 2003 7.024 7.162 6.927 7.166 947,080 +0.14(+2.05%)
Dec 17, 2003 6.938 7.033 6.931 7.022 814,462 +0.07(+1.05%)
Dec 16, 2003 6.896 6.971 6.863 6.949 1,349,680 +0.04(+0.54%)
Dec 15, 2003 7.082 7.082 6.909 6.912 2,014,580 -0.09(-1.26%)
Dec 12, 2003 6.982 7.151 6.916 7.000 2,394,361 -0.30(-4.09%)
Dec 11, 2003 7.199 7.370 7.199 7.299 1,327,087 +0.05(+0.70%)
Dec 10, 2003 7.299 7.299 7.208 7.248 855,129 -0.02(-0.27%)
Dec 09, 2003 7.323 7.323 7.252 7.268 1,020,506 -0.03(-0.39%)
Dec 08, 2003 7.345 7.359 7.272 7.297 617,003 -0.01(-0.12%)
Dec 05, 2003 7.259 7.352 7.259 7.306 752,106 -0.05(-0.63%)
Dec 04, 2003 7.423 7.449 7.352 7.352 1,162,162 -0.09(-1.25%)
Dec 03, 2003 7.483 7.485 7.416 7.445 1,409,324 -0.05(-0.62%)
Dec 02, 2003 7.553 7.553 7.489 7.491 1,066,595 -0.06(-0.82%)
Dec 01, 2003 7.525 7.560 7.441 7.553 2,410,176 -0.08(-1.10%)
Nov 28, 2003 7.613 7.668 7.613 7.637 511,947 -0.01(-0.09%)
Nov 26, 2003 7.527 7.611 7.518 7.644 1,847,846 +0.12(+1.53%)
Nov 25, 2003 7.237 7.569 7.230 7.529 2,348,724 +0.29(+4.04%)
Nov 24, 2003 7.104 7.259 7.104 7.237 1,511,217 +0.13(+1.77%)
Nov 21, 2003 7.027 7.109 7.013 7.111 966,962 +0.13(+1.84%)
Nov 20, 2003 6.894 7.075 6.889 6.982 1,773,291 +0.07(+0.99%)
Nov 19, 2003 6.883 6.931 6.874 6.914 770,858 +0.04(+0.61%)
Nov 18, 2003 6.839 6.881 6.814 6.872 1,157,417 +0.06(+0.88%)
Nov 17, 2003 6.836 6.861 6.794 6.812 1,034,514 -0.07(-1.03%)
Nov 14, 2003 6.976 6.976 6.850 6.883 1,319,180 -0.10(-1.49%)
Nov 13, 2003 7.024 7.040 6.971 6.987 646,147 -0.04(-0.54%)
Nov 12, 2003 7.027 7.071 7.000 7.024 801,358 +0.04(+0.63%)
Nov 11, 2003 6.989 6.996 6.960 6.980 871,395 -0.01(-0.13%)
Nov 10, 2003 7.002 7.038 6.960 6.989 512,173 +0.01(+0.19%)
Nov 07, 2003 6.993 6.993 6.938 6.976 763,177 +0.01(+0.13%)
Nov 06, 2003 6.861 6.982 6.816 6.967 1,569,054 -0.16(-2.24%)
Nov 05, 2003 6.991 7.126 7.053 7.126 1,077,665 +0.09(+1.23%)
Nov 04, 2003 6.991 7.080 6.991 7.040 1,143,613 +0.05(+0.76%)
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.