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

Constellation Brands (NY: STZ )

258.68 +1.37 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 31, 2004 10.35 10.42 10.30 10.33 523,638 -0.04(-0.41%)
Dec 30, 2004 10.26 10.43 10.26 10.38 778,369 +0.10(+0.93%)
Dec 29, 2004 10.32 10.33 10.22 10.28 382,996 +0.02(+0.15%)
Dec 28, 2004 10.29 10.30 10.15 10.27 1,070,679 -0.03(-0.28%)
Dec 27, 2004 10.22 10.37 10.19 10.29 585,745 +0.06(+0.63%)
Dec 23, 2004 10.22 10.27 10.21 10.23 403,023 +0.02(+0.15%)
Dec 22, 2004 10.23 10.41 10.20 10.21 795,246 -0.02(-0.17%)
Dec 21, 2004 10.17 10.30 10.16 10.23 1,043,226 +0.03(+0.26%)
Dec 20, 2004 10.28 10.28 10.17 10.21 2,399,015 -0.42(-3.95%)
Dec 17, 2004 10.43 10.63 10.37 10.63 1,617,495 +0.19(+1.85%)
Dec 16, 2004 10.40 10.55 10.35 10.43 738,989 +0.03(+0.32%)
Dec 15, 2004 10.30 10.40 10.29 10.40 1,068,654 -0.04(-0.34%)
Dec 14, 2004 10.25 10.44 10.25 10.43 878,281 +0.14(+1.38%)
Dec 13, 2004 10.23 10.34 10.21 10.29 430,252 +0.06(+0.56%)
Dec 10, 2004 10.18 10.27 10.16 10.23 426,201 +0.01(+0.13%)
Dec 09, 2004 10.20 10.23 10.15 10.22 831,025 +0.01(+0.11%)
Dec 08, 2004 10.13 10.24 10.13 10.21 1,273,203 +0.09(+0.86%)
Dec 07, 2004 10.21 10.23 10.08 10.12 856,903 -0.07(-0.65%)
Dec 06, 2004 10.25 10.26 10.05 10.19 558,067 -0.06(-0.54%)
Dec 03, 2004 10.13 10.30 10.11 10.25 660,904 +0.07(+0.70%)
Dec 02, 2004 10.07 10.22 10.07 10.17 893,358 +0.12(+1.17%)
Dec 01, 2004 9.921 10.06 9.921 10.06 844,302 +0.12(+1.25%)
Nov 30, 2004 9.874 9.932 9.863 9.932 1,308,308 +0.00(+0.02%)
Nov 29, 2004 9.914 9.954 9.837 9.930 775,218 +0.00(+0.04%)
Nov 26, 2004 9.997 10.04 9.910 9.925 177,096 -0.07(-0.71%)
Nov 24, 2004 9.754 10.01 9.752 9.997 1,523,884 +0.28(+2.86%)
Nov 23, 2004 9.554 9.788 9.528 9.719 1,901,929 +0.16(+1.72%)
Nov 22, 2004 9.354 9.554 9.339 9.554 1,000,696 +0.21(+2.28%)
Nov 19, 2004 9.503 9.510 9.297 9.341 1,216,947 -0.16(-1.71%)
Nov 18, 2004 9.610 9.621 9.477 9.503 1,426,222 -0.11(-1.11%)
Nov 17, 2004 9.583 9.688 9.568 9.610 1,032,874 +0.07(+0.75%)
Nov 16, 2004 9.599 9.599 9.432 9.539 799,971 -0.09(-0.92%)
Nov 15, 2004 9.665 9.701 9.528 9.628 560,767 -0.05(-0.53%)
Nov 12, 2004 9.548 9.710 9.410 9.679 1,106,908 +0.17(+1.80%)
Nov 11, 2004 9.341 9.550 9.341 9.508 1,051,777 +0.14(+1.54%)
Nov 10, 2004 9.572 9.572 9.270 9.363 1,267,578 -0.13(-1.38%)
Nov 09, 2004 9.499 9.630 9.430 9.494 1,397,193 +0.06(+0.64%)
Nov 08, 2004 9.539 9.603 9.314 9.434 2,157,335 -0.18(-1.83%)
Nov 05, 2004 9.865 9.868 9.530 9.610 2,297,077 -0.27(-2.77%)
Nov 04, 2004 9.234 9.945 9.234 9.883 3,442,241 +0.65(+7.05%)
Nov 03, 2004 9.310 9.390 9.190 9.232 1,961,787 +0.07(+0.73%)
Nov 02, 2004 8.941 9.166 8.899 9.166 1,654,625 +0.27(+3.02%)
Nov 01, 2004 8.728 8.917 8.728 8.897 1,276,804 +0.18(+2.06%)
Oct 29, 2004 8.637 8.757 8.632 8.717 607,798 +0.06(+0.67%)
Oct 28, 2004 8.628 8.675 8.521 8.659 514,187 +0.04(+0.44%)
Oct 27, 2004 8.637 8.692 8.568 8.621 809,422 -0.01(-0.15%)
Oct 26, 2004 8.555 8.666 8.443 8.635 683,182 +0.02(+0.28%)
Oct 25, 2004 8.588 8.637 8.490 8.610 936,563 -0.03(-0.39%)
Oct 22, 2004 8.699 8.699 8.572 8.643 897,633 -0.06(-0.71%)
Oct 21, 2004 8.635 8.732 8.555 8.706 1,583,516 +0.26(+3.05%)
Oct 20, 2004 8.055 8.532 8.055 8.448 2,868,646 +0.39(+4.88%)
Oct 19, 2004 8.721 8.721 8.048 8.055 5,350,247 -0.72(-8.23%)
Oct 18, 2004 8.477 8.797 8.466 8.777 1,084,631 +0.32(+3.76%)
Oct 15, 2004 8.432 8.486 8.392 8.459 683,857 +0.04(+0.53%)
Oct 14, 2004 8.388 8.455 8.363 8.415 653,929 -0.01(-0.13%)
Oct 13, 2004 8.526 8.535 8.421 8.426 1,157,089 -0.08(-0.91%)
Oct 12, 2004 8.477 8.568 8.477 8.503 500,685 -0.04(-0.49%)
Oct 11, 2004 8.597 8.608 8.521 8.546 787,820 -0.05(-0.62%)
Oct 08, 2004 8.643 8.752 8.583 8.599 535,789 -0.04(-0.51%)
Oct 07, 2004 8.623 8.699 8.623 8.643 626,925 -0.09(-1.04%)
Oct 06, 2004 8.788 8.808 8.726 8.735 877,381 -0.05(-0.61%)
Oct 05, 2004 8.821 8.861 8.777 8.788 747,990 +0.00(+0.03%)
Oct 04, 2004 8.728 8.848 8.683 8.786 1,000,245 +0.11(+1.31%)
Oct 01, 2004 8.643 8.908 8.588 8.672 1,965,837 +0.22(+2.55%)
Sep 30, 2004 8.357 8.555 8.357 8.457 897,858 +0.08(+0.90%)
Sep 29, 2004 8.330 8.410 8.237 8.381 1,080,805 +0.06(+0.69%)
Sep 28, 2004 8.421 8.432 8.306 8.323 1,276,129 +0.01(+0.16%)
Sep 27, 2004 8.266 8.350 8.255 8.310 1,974,838 +0.04(+0.54%)
Sep 24, 2004 8.166 8.299 8.161 8.266 1,182,968 +0.09(+1.09%)
Sep 23, 2004 8.235 8.243 8.159 8.177 750,915 -0.07(-0.84%)
Sep 22, 2004 8.166 8.259 8.157 8.246 913,160 +0.05(+0.57%)
Sep 21, 2004 8.232 8.263 8.170 8.199 843,852 +0.09(+1.10%)
Sep 20, 2004 8.055 8.148 8.001 8.110 642,677 +0.06(+0.69%)
Sep 17, 2004 8.208 8.221 8.055 8.055 1,071,129 -0.16(-1.89%)
Sep 16, 2004 8.088 8.210 8.088 8.210 1,091,832 +0.10(+1.23%)
Sep 15, 2004 8.295 8.295 8.063 8.110 1,921,507 -0.18(-2.22%)
Sep 14, 2004 8.355 8.375 8.277 8.295 594,746 -0.07(-0.88%)
Sep 13, 2004 8.399 8.412 8.346 8.368 534,664 +0.02(+0.24%)
Sep 10, 2004 8.257 8.363 8.237 8.348 922,161 +0.11(+1.38%)
Sep 09, 2004 8.466 8.510 8.157 8.235 1,956,836 -0.18(-2.09%)
Sep 08, 2004 8.521 8.574 8.390 8.410 1,610,969 -0.13(-1.56%)
Sep 07, 2004 8.526 8.543 8.488 8.543 720,312 +0.04(+0.52%)
Sep 03, 2004 8.355 8.510 8.346 8.499 677,331 +0.20(+2.41%)
Sep 02, 2004 8.255 8.337 8.243 8.299 1,206,595 +0.07(+0.81%)
Sep 01, 2004 8.132 8.232 8.115 8.232 408,199 +0.06(+0.76%)
Aug 31, 2004 8.132 8.175 8.121 8.170 591,821 +0.04(+0.44%)
Aug 30, 2004 8.099 8.168 8.086 8.135 566,843 -0.08(-0.92%)
Aug 27, 2004 8.132 8.210 8.075 8.210 1,135,712 +0.06(+0.68%)
Aug 26, 2004 8.066 8.199 7.966 8.155 1,024,548 +0.09(+1.10%)
Aug 25, 2004 8.170 8.170 8.057 8.066 938,363 -0.11(-1.33%)
Aug 24, 2004 8.375 8.377 8.050 8.175 1,703,005 -0.22(-2.65%)
Aug 23, 2004 8.288 8.515 8.243 8.397 954,115 +0.13(+1.61%)
Aug 20, 2004 8.141 8.295 8.128 8.263 599,472 +0.15(+1.86%)
Aug 19, 2004 8.032 8.128 7.997 8.112 435,877 +0.04(+0.50%)
Aug 18, 2004 7.977 8.083 7.943 8.072 889,982 +0.04(+0.55%)
Aug 17, 2004 8.066 8.101 8.017 8.028 685,657 -0.08(-0.93%)
Aug 16, 2004 8.066 8.110 8.023 8.103 877,606 -0.01(-0.08%)
Aug 13, 2004 8.081 8.121 8.050 8.110 508,786 +0.03(+0.33%)
Aug 12, 2004 8.088 8.132 8.046 8.083 498,435 -0.06(-0.74%)
Aug 11, 2004 8.072 8.175 8.057 8.143 620,400 +0.00(+0.05%)
Aug 10, 2004 7.866 8.170 7.866 8.139 690,608 +0.07(+0.91%)
Aug 09, 2004 8.110 8.117 8.028 8.066 679,357 -0.14(-1.68%)
Aug 06, 2004 8.161 8.221 8.017 8.203 1,158,440 +0.04(+0.52%)
Aug 05, 2004 8.248 8.252 8.161 8.161 809,647 -0.10(-1.18%)
Aug 04, 2004 8.270 8.306 8.223 8.259 560,767 -0.02(-0.27%)
Aug 03, 2004 8.443 8.470 8.281 8.281 807,172 -0.22(-2.61%)
Aug 02, 2004 8.390 8.515 8.332 8.503 922,386 +0.09(+1.03%)
Jul 30, 2004 8.221 8.437 8.219 8.417 1,297,956 +0.20(+2.38%)
Jul 29, 2004 8.179 8.226 8.152 8.221 815,723 -0.00(-0.03%)
Jul 28, 2004 8.157 8.270 8.119 8.223 801,771 +0.01(+0.14%)
Jul 27, 2004 8.155 8.212 8.119 8.212 833,950 +0.06(+0.76%)
Jul 26, 2004 8.250 8.259 8.090 8.150 890,207 -0.06(-0.68%)
Jul 23, 2004 8.263 8.297 8.203 8.206 1,098,807 -0.10(-1.23%)
Jul 22, 2004 8.486 8.499 8.230 8.308 1,651,249 -0.23(-2.73%)
Jul 21, 2004 8.677 8.683 8.521 8.541 991,244 -0.23(-2.66%)
Jul 20, 2004 8.726 8.794 8.714 8.774 674,181 +0.05(+0.56%)
Jul 19, 2004 8.750 8.794 8.635 8.726 1,281,079 -0.02(-0.28%)
Jul 16, 2004 8.721 8.874 8.672 8.750 2,047,297 -0.02(-0.20%)
Jul 15, 2004 8.663 8.768 8.599 8.768 1,938,159 +0.12(+1.36%)
Jul 14, 2004 8.577 8.657 8.530 8.650 1,500,256 +0.10(+1.20%)
Jul 13, 2004 8.523 8.583 8.486 8.548 3,369,557 +0.08(+0.94%)
Jul 12, 2004 8.326 8.506 8.286 8.468 1,680,053 +0.19(+2.31%)
Jul 09, 2004 8.232 8.308 8.232 8.277 2,104,904 +0.05(+0.57%)
Jul 08, 2004 8.179 8.232 8.163 8.230 1,412,045 +0.08(+0.95%)
Jul 07, 2004 8.110 8.192 8.099 8.152 1,579,240 -0.04(-0.52%)
Jul 06, 2004 8.139 8.241 8.072 8.195 2,062,149 +0.04(+0.55%)
Jul 02, 2004 8.197 8.199 8.115 8.150 1,360,289 -0.04(-0.52%)
Jul 01, 2004 8.221 8.250 8.110 8.192 1,957,511 -0.06(-0.70%)
Jun 30, 2004 8.332 8.332 8.186 8.250 1,442,649 +0.02(+0.22%)
Jun 29, 2004 8.255 8.261 8.192 8.232 725,262 -0.05(-0.62%)
Jun 28, 2004 8.288 8.361 8.270 8.283 967,617 +0.04(+0.49%)
Jun 25, 2004 8.341 8.403 8.243 8.243 1,370,415 -0.15(-1.83%)
Jun 24, 2004 8.132 8.412 8.132 8.397 1,360,289 +0.20(+2.41%)
Jun 23, 2004 8.188 8.243 8.166 8.199 724,362 -0.02(-0.27%)
Jun 22, 2004 8.135 8.252 8.037 8.221 1,209,746 +0.02(+0.27%)
Jun 21, 2004 8.228 8.290 8.155 8.199 853,753 -0.08(-0.94%)
Jun 18, 2004 8.332 8.332 8.263 8.277 1,157,314 -0.06(-0.67%)
Jun 17, 2004 8.310 8.361 8.299 8.332 600,822 -0.02(-0.27%)
Jun 16, 2004 8.332 8.388 8.315 8.355 1,342,737 +0.04(+0.51%)
Jun 15, 2004 8.326 8.330 8.259 8.312 643,802 +0.03(+0.38%)
Jun 14, 2004 8.110 8.297 8.110 8.281 739,214 +0.06(+0.73%)
Jun 10, 2004 8.257 8.277 8.177 8.221 806,497 -0.05(-0.56%)
Jun 09, 2004 8.332 8.332 8.161 8.268 1,421,496 -0.06(-0.72%)
Jun 08, 2004 8.332 8.350 8.290 8.328 1,140,887 -0.05(-0.58%)
Jun 07, 2004 8.266 8.377 8.223 8.377 711,536 +0.12(+1.43%)
Jun 04, 2004 8.221 8.277 8.188 8.259 659,329 +0.06(+0.73%)
Jun 03, 2004 8.188 8.255 8.155 8.199 1,128,511 +0.00(+0.00%)
Jun 02, 2004 8.043 8.217 8.039 8.199 1,261,277 +0.15(+1.82%)
Jun 01, 2004 7.999 8.095 7.999 8.052 842,501 +0.05(+0.67%)
May 28, 2004 7.999 8.055 7.988 7.999 682,732 +0.00(+0.03%)
May 27, 2004 8.026 8.052 7.881 7.997 1,509,482 -0.03(-0.42%)
May 26, 2004 7.870 8.030 7.870 8.030 721,662 +0.13(+1.60%)
May 25, 2004 7.775 7.903 7.744 7.903 891,332 +0.13(+1.66%)
May 24, 2004 7.775 7.779 7.712 7.775 568,418 +0.00(+0.03%)
May 21, 2004 7.799 7.799 7.746 7.772 975,717 -0.03(-0.34%)
May 20, 2004 7.777 7.832 7.768 7.799 885,707 +0.02(+0.23%)
May 19, 2004 7.755 7.821 7.715 7.781 1,068,204 +0.03(+0.34%)
May 18, 2004 7.704 7.766 7.692 7.755 1,039,175 +0.04(+0.52%)
May 17, 2004 7.684 7.737 7.630 7.715 1,209,521 +0.03(+0.40%)
May 14, 2004 7.581 7.717 7.577 7.684 830,125 +0.01(+0.17%)
May 13, 2004 7.541 7.699 7.510 7.670 1,831,721 +0.13(+1.74%)
May 12, 2004 7.444 7.579 7.321 7.539 1,358,264 +0.06(+0.77%)
May 11, 2004 7.455 7.521 7.410 7.481 982,693 +0.07(+0.96%)
May 10, 2004 7.466 7.566 7.386 7.410 1,405,745 -0.02(-0.24%)
May 07, 2004 7.424 7.555 7.417 7.428 647,628 +0.01(+0.09%)
May 06, 2004 7.346 7.468 7.337 7.421 611,848 +0.02(+0.27%)
May 05, 2004 7.477 7.499 7.388 7.401 927,787 -0.08(-1.01%)
May 04, 2004 7.444 7.524 7.399 7.477 887,282 +0.14(+1.91%)
May 03, 2004 7.348 7.419 7.292 7.337 859,153 -0.02(-0.33%)
Apr 30, 2004 7.344 7.459 7.310 7.361 681,157 +0.05(+0.70%)
Apr 29, 2004 7.299 7.355 7.284 7.310 484,483 -0.01(-0.09%)
Apr 28, 2004 7.421 7.428 7.266 7.317 802,672 -0.15(-1.99%)
Apr 27, 2004 7.466 7.544 7.444 7.466 1,046,376 +0.04(+0.57%)
Apr 26, 2004 7.428 7.497 7.401 7.424 1,238,099 +0.02(+0.33%)
Apr 23, 2004 7.310 7.441 7.252 7.399 1,342,962 +0.10(+1.34%)
Apr 22, 2004 7.184 7.301 7.177 7.301 1,416,546 +0.12(+1.64%)
Apr 21, 2004 7.177 7.201 7.110 7.184 524,763 +0.00(+0.06%)
Apr 20, 2004 7.277 7.312 7.177 7.179 1,049,301 -0.10(-1.34%)
Apr 19, 2004 7.232 7.306 7.232 7.277 986,519 -0.01(-0.12%)
Apr 16, 2004 7.212 7.310 7.206 7.286 849,027 +0.07(+1.02%)
Apr 15, 2004 7.177 7.246 7.157 7.212 770,943 +0.01(+0.12%)
Apr 14, 2004 7.299 7.330 7.188 7.204 784,219 -0.14(-1.94%)
Apr 13, 2004 7.401 7.452 7.301 7.346 951,415 -0.06(-0.87%)
Apr 12, 2004 7.366 7.521 7.364 7.410 876,706 +0.09(+1.18%)
Apr 08, 2004 7.455 7.477 7.310 7.324 1,316,634 -0.11(-1.44%)
Apr 07, 2004 7.392 7.461 7.310 7.430 965,816 +0.04(+0.54%)
Apr 06, 2004 7.410 7.417 7.355 7.390 1,708,406 -0.05(-0.66%)
Apr 05, 2004 7.412 7.444 7.388 7.439 1,258,802 +0.03(+0.36%)
Apr 02, 2004 7.532 7.532 7.364 7.412 1,294,581 +0.07(+1.00%)
Apr 01, 2004 7.155 7.339 7.121 7.339 1,330,585 +0.21(+2.90%)
Mar 31, 2004 7.121 7.192 7.077 7.132 1,388,417 +0.03(+0.38%)
Mar 30, 2004 7.110 7.121 7.044 7.106 1,648,549 -0.02(-0.28%)
Mar 29, 2004 7.079 7.144 7.079 7.126 1,470,552 +0.04(+0.53%)
Mar 26, 2004 7.148 7.221 7.019 7.088 1,508,807 -0.06(-0.81%)
Mar 25, 2004 7.121 7.155 7.026 7.146 2,250,497 +0.04(+0.59%)
Mar 24, 2004 7.161 7.170 7.097 7.104 770,493 -0.00(-0.03%)
Mar 23, 2004 7.132 7.135 7.099 7.106 710,410 -0.01(-0.09%)
Mar 22, 2004 7.110 7.284 7.088 7.112 1,158,665 -0.11(-1.48%)
Mar 19, 2004 7.319 7.319 7.215 7.219 596,772 -0.05(-0.64%)
Mar 18, 2004 7.270 7.321 7.179 7.266 719,637 -0.06(-0.82%)
Mar 17, 2004 7.244 7.377 7.237 7.326 1,050,652 +0.08(+1.13%)
Mar 16, 2004 7.266 7.299 7.224 7.244 1,401,919 +0.07(+0.99%)
Mar 15, 2004 7.417 7.444 7.172 7.172 2,134,608 -0.24(-3.30%)
Mar 12, 2004 7.332 7.417 7.226 7.417 2,189,289 +0.20(+2.71%)
Mar 11, 2004 7.177 7.470 7.177 7.221 3,471,269 -0.05(-0.73%)
Mar 10, 2004 7.255 7.341 7.188 7.275 3,865,067 +0.14(+1.99%)
Mar 09, 2004 7.044 7.246 7.026 7.132 3,601,110 +0.12(+1.74%)
Mar 08, 2004 7.044 7.084 6.999 7.010 1,655,525 -0.01(-0.16%)
Mar 05, 2004 6.999 7.064 6.961 7.021 1,440,624 -0.00(-0.03%)
Mar 04, 2004 7.001 7.061 6.906 7.024 1,883,027 +0.02(+0.35%)
Mar 03, 2004 6.888 7.032 6.866 6.999 4,071,642 +0.01(+0.19%)
Mar 02, 2004 6.977 7.028 6.977 6.986 1,812,819 -0.05(-0.66%)
Mar 01, 2004 7.044 7.086 7.001 7.032 2,130,332 -0.01(-0.16%)
Feb 27, 2004 7.061 7.106 7.010 7.044 2,971,259 -0.11(-1.49%)
Feb 26, 2004 6.888 7.210 6.888 7.150 5,229,407 +0.32(+4.75%)
Feb 25, 2004 6.888 6.888 6.510 6.826 15,528,677 -0.68(-9.00%)
Feb 24, 2004 7.484 7.541 7.417 7.501 1,267,803 +0.02(+0.24%)
Feb 23, 2004 7.644 7.652 7.444 7.484 2,384,613 -0.17(-2.24%)
Feb 20, 2004 7.686 7.797 7.655 7.655 1,161,815 -0.03(-0.40%)
Feb 19, 2004 7.910 7.932 7.666 7.686 1,150,114 -0.19(-2.45%)
Feb 18, 2004 7.866 7.981 7.859 7.879 920,811 +0.01(+0.14%)
Feb 17, 2004 7.888 7.906 7.828 7.868 734,938 -0.04(-0.45%)
Feb 13, 2004 7.710 7.903 7.710 7.903 1,256,776 +0.20(+2.66%)
Feb 12, 2004 7.755 7.810 7.684 7.699 668,105 -0.04(-0.46%)
Feb 11, 2004 7.724 7.735 7.619 7.735 1,346,337 +0.01(+0.12%)
Feb 10, 2004 7.699 7.746 7.668 7.726 655,279 +0.07(+0.90%)
Feb 09, 2004 7.732 7.732 7.628 7.657 710,410 -0.08(-1.06%)
Feb 06, 2004 7.732 7.819 7.675 7.739 727,963 -0.01(-0.14%)
Feb 05, 2004 7.644 7.830 7.630 7.750 1,285,130 +0.11(+1.40%)
Feb 04, 2004 7.550 7.666 7.532 7.644 940,838 +0.09(+1.24%)
Feb 03, 2004 7.504 7.584 7.495 7.550 874,455 +0.05(+0.62%)
Feb 02, 2004 7.452 7.548 7.430 7.504 725,712 +0.05(+0.69%)
Jan 30, 2004 7.499 7.499 7.428 7.452 716,711 -0.05(-0.62%)
Jan 29, 2004 7.399 7.499 7.379 7.499 1,036,025 +0.11(+1.53%)
Jan 28, 2004 7.484 7.504 7.386 7.386 1,169,241 -0.04(-0.57%)
Jan 27, 2004 7.332 7.444 7.310 7.428 847,452 +0.12(+1.61%)
Jan 26, 2004 7.312 7.337 7.268 7.310 1,259,702 -0.00(-0.06%)
Jan 23, 2004 7.444 7.477 7.268 7.315 1,167,441 -0.13(-1.73%)
Jan 22, 2004 7.332 7.490 7.332 7.444 998,220 +0.11(+1.52%)
Jan 21, 2004 7.366 7.444 7.328 7.332 1,013,972 +0.01(+0.12%)
Jan 20, 2004 7.221 7.324 7.195 7.324 1,260,602 +0.10(+1.45%)
Jan 16, 2004 7.250 7.286 7.177 7.219 1,168,341 -0.03(-0.43%)
Jan 15, 2004 7.266 7.277 7.232 7.250 1,240,800 -0.00(-0.06%)
Jan 14, 2004 7.244 7.284 7.237 7.255 1,288,955 +0.02(+0.28%)
Jan 13, 2004 7.266 7.297 7.204 7.235 1,255,876 -0.01(-0.15%)
Jan 12, 2004 7.244 7.272 7.192 7.246 1,561,238 +0.06(+0.87%)
Jan 09, 2004 7.110 7.235 7.088 7.184 1,522,984 +0.08(+1.13%)
Jan 08, 2004 7.208 7.221 7.048 7.104 2,004,767 -0.09(-1.21%)
Jan 07, 2004 7.332 7.332 7.179 7.190 2,239,470 -0.26(-3.55%)
Jan 06, 2004 7.344 7.504 7.337 7.455 1,385,717 +0.03(+0.45%)
Jan 05, 2004 7.421 7.421 7.310 7.421 1,153,039 +0.11(+1.52%)
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.