Constellation Brands (NY: STZ )

226.19 USD +0.93 (+0.41%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 22.78 22.97 22.41 22.41 2,224,587 -0.37(-1.62%)
Apr 27, 2007 22.66 22.90 22.45 22.78 1,829,538 +0.08(+0.35%)
Apr 26, 2007 22.33 22.72 22.26 22.70 2,140,718 +0.30(+1.34%)
Apr 25, 2007 22.62 22.74 22.33 22.40 1,545,890 -0.15(-0.67%)
Apr 24, 2007 22.63 22.65 22.13 22.55 2,495,318 -0.16(-0.70%)
Apr 23, 2007 22.48 22.92 22.40 22.71 2,829,000 +0.22(+0.98%)
Apr 20, 2007 22.60 22.60 22.12 22.49 2,914,954 +0.32(+1.44%)
Apr 19, 2007 21.91 22.23 21.91 22.17 1,743,918 -0.10(-0.45%)
Apr 18, 2007 22.44 22.44 21.60 22.27 2,110,181 +0.56(+2.58%)
Apr 17, 2007 21.92 22.53 21.64 21.71 4,155,618 -0.52(-2.34%)
Apr 16, 2007 21.54 22.37 21.52 22.23 1,746,701 +0.41(+1.88%)
Apr 13, 2007 21.95 22.03 21.69 21.82 1,513,430 -0.16(-0.73%)
Apr 12, 2007 21.63 22.08 21.56 21.98 2,226,800 +0.41(+1.90%)
Apr 11, 2007 21.58 21.78 21.48 21.57 1,633,123 -0.07(-0.32%)
Apr 10, 2007 21.66 21.77 21.36 21.64 1,841,650 +0.10(+0.46%)
Apr 09, 2007 21.50 21.85 21.30 21.54 2,774,500 +0.05(+0.23%)
Apr 05, 2007 21.19 21.73 20.85 21.49 4,531,400 +0.67(+3.22%)
Apr 04, 2007 20.80 21.01 20.63 20.82 2,993,860 +0.03(+0.14%)
Apr 03, 2007 21.01 21.04 20.63 20.79 2,135,700 -0.11(-0.53%)
Apr 02, 2007 21.11 21.27 20.77 20.90 2,580,200 -0.28(-1.32%)
Mar 30, 2007 20.90 21.31 20.83 21.18 3,336,039 +0.35(+1.68%)
Mar 29, 2007 20.73 20.93 20.64 20.83 2,312,140 +0.27(+1.31%)
Mar 28, 2007 20.40 21.55 20.25 20.56 2,536,300 +0.04(+0.19%)
Mar 27, 2007 20.58 20.86 20.49 20.52 3,005,700 -0.10(-0.48%)
Mar 26, 2007 20.32 20.83 20.29 20.62 2,448,320 +0.27(+1.33%)
Mar 23, 2007 19.99 20.44 19.97 20.35 3,569,600 +0.39(+1.95%)
Mar 22, 2007 19.80 19.99 19.80 19.96 2,281,200 +0.18(+0.91%)
Mar 21, 2007 19.60 19.97 19.30 19.78 2,880,500 +0.30(+1.54%)
Mar 20, 2007 19.25 19.61 19.20 19.48 6,895,500 +0.23(+1.19%)
Mar 19, 2007 19.33 19.43 19.14 19.25 2,515,900 -0.02(-0.10%)
Mar 16, 2007 19.42 19.49 19.19 19.27 1,978,300 -0.09(-0.46%)
Mar 15, 2007 19.30 19.48 19.20 19.36 2,428,100 +0.06(+0.31%)
Mar 14, 2007 19.17 19.34 19.02 19.30 2,270,700 +0.18(+0.94%)
Mar 13, 2007 19.56 19.55 19.01 19.12 6,369,600 -0.44(-2.25%)
Mar 12, 2007 19.20 19.70 19.13 19.56 9,288,400 +0.37(+1.93%)
Mar 09, 2007 19.01 19.28 19.01 19.19 2,381,300 +0.23(+1.21%)
Mar 08, 2007 19.12 19.29 18.83 18.96 3,428,100 -0.06(-0.32%)
Mar 07, 2007 19.25 19.25 19.00 19.02 2,593,300 -0.23(-1.19%)
Mar 06, 2007 19.46 19.49 19.01 19.25 3,570,900 +0.12(+0.63%)
Mar 05, 2007 19.10 19.48 18.97 19.13 4,131,900 -0.36(-1.85%)
Mar 02, 2007 20.00 20.04 19.44 19.49 6,970,400 -0.57(-2.84%)
Mar 01, 2007 20.50 20.85 18.92 20.06 13,497,687 -3.40(-14.49%)
Feb 28, 2007 23.01 23.58 23.01 23.46 2,256,800 +0.22(+0.95%)
Feb 27, 2007 23.66 23.84 23.24 23.24 2,240,100 -0.58(-2.43%)
Feb 26, 2007 23.87 23.93 23.70 23.82 1,453,351 -0.13(-0.54%)
Feb 23, 2007 23.89 24.02 23.76 23.95 1,910,900 +0.06(+0.25%)
Feb 22, 2007 24.10 24.17 23.75 23.89 3,291,900 -0.16(-0.67%)
Feb 21, 2007 24.37 24.48 23.94 24.05 2,078,000 +0.05(+0.21%)
Feb 20, 2007 24.01 24.20 23.80 24.00 3,184,100 -0.01(-0.04%)
Feb 16, 2007 24.28 24.45 23.81 24.01 4,966,400 -0.49(-2.00%)
Feb 15, 2007 24.64 24.78 24.46 24.50 3,088,600 +0.00(+0.00%)
Feb 14, 2007 24.21 24.68 24.20 24.50 1,719,862 +0.43(+1.79%)
Feb 13, 2007 24.01 24.25 23.95 24.07 2,153,038 -0.04(-0.17%)
Feb 12, 2007 24.20 24.30 24.09 24.11 1,331,060 -0.02(-0.08%)
Feb 09, 2007 24.28 24.41 24.05 24.13 1,707,600 -0.15(-0.62%)
Feb 08, 2007 24.20 24.37 24.20 24.28 1,796,400 -0.07(-0.29%)
Feb 07, 2007 24.44 24.44 24.23 24.35 1,507,000 -0.01(-0.04%)
Feb 06, 2007 24.50 24.60 24.26 24.36 1,373,800 -0.15(-0.61%)
Feb 05, 2007 24.67 24.70 24.40 24.51 1,121,900 -0.16(-0.65%)
Feb 02, 2007 24.58 24.81 24.55 24.67 1,605,500 +0.09(+0.37%)
Feb 01, 2007 24.86 24.89 24.35 24.58 2,484,800 -0.16(-0.65%)
Jan 31, 2007 24.95 24.98 24.68 24.74 1,245,300 -0.15(-0.60%)
Jan 30, 2007 24.87 25.07 24.75 24.89 906,900 +0.03(+0.12%)
Jan 29, 2007 25.13 25.25 24.76 24.86 1,244,100 -0.27(-1.07%)
Jan 26, 2007 24.93 25.26 24.87 25.13 1,497,700 +0.00(+0.00%)
Jan 25, 2007 25.15 25.31 25.04 25.13 1,582,700 -0.16(-0.63%)
Jan 24, 2007 25.06 25.34 24.95 25.29 1,279,300 +0.29(+1.16%)
Jan 23, 2007 24.89 25.14 24.75 25.00 1,402,400 +0.24(+0.97%)
Jan 22, 2007 24.87 25.03 24.72 24.76 1,138,000 -0.19(-0.76%)
Jan 19, 2007 25.00 25.09 24.70 24.95 1,385,000 +0.00(+0.00%)
Jan 18, 2007 24.97 25.06 24.80 24.95 1,077,000 +0.15(+0.60%)
Jan 17, 2007 24.65 24.97 24.56 24.80 1,722,700 +0.06(+0.24%)
Jan 16, 2007 24.99 24.99 24.64 24.74 1,854,700 -0.14(-0.56%)
Jan 12, 2007 24.95 24.95 24.60 24.88 3,166,400 -0.07(-0.28%)
Jan 11, 2007 25.03 25.18 24.88 24.95 1,935,200 +0.03(+0.12%)
Jan 10, 2007 24.67 25.05 24.56 24.92 2,598,400 +0.27(+1.10%)
Jan 09, 2007 24.68 24.95 24.60 24.65 1,764,400 -0.06(-0.24%)
Jan 08, 2007 24.84 24.90 24.60 24.71 3,062,200 +0.30(+1.23%)
Jan 05, 2007 24.76 24.92 24.07 24.41 7,236,300 -0.74(-2.94%)
Jan 04, 2007 26.50 26.60 25.10 25.15 9,149,800 -3.25(-11.44%)
Jan 03, 2007 28.80 29.17 28.21 28.40 2,501,000 -0.62(-2.14%)
Dec 29, 2006 28.88 29.14 28.76 29.02 1,399,700 +0.09(+0.31%)
Dec 28, 2006 28.82 28.96 28.75 28.93 733,300 +0.11(+0.38%)
Dec 27, 2006 28.50 28.91 28.40 28.82 638,300 +0.26(+0.91%)
Dec 26, 2006 28.43 28.63 28.30 28.56 653,600 +0.16(+0.56%)
Dec 22, 2006 28.12 28.48 27.94 28.40 743,800 +0.35(+1.25%)
Dec 21, 2006 27.95 28.12 27.79 28.05 1,025,300 +0.08(+0.29%)
Dec 20, 2006 27.87 28.15 27.87 27.97 715,700 -0.01(-0.04%)
Dec 19, 2006 28.10 28.27 27.81 27.98 1,036,000 -0.27(-0.96%)
Dec 18, 2006 28.21 28.45 28.12 28.25 573,000 -0.04(-0.14%)
Dec 15, 2006 28.48 28.62 28.24 28.29 910,100 -0.08(-0.28%)
Dec 14, 2006 28.29 28.55 28.13 28.37 716,500 -0.01(-0.04%)
Dec 13, 2006 28.70 28.72 28.20 28.38 880,200 -0.19(-0.67%)
Dec 12, 2006 28.13 28.64 28.07 28.57 885,500 +0.39(+1.38%)
Dec 11, 2006 28.19 28.29 27.90 28.18 633,800 +0.00(+0.00%)
Dec 08, 2006 28.15 28.24 28.09 28.18 495,300 +0.05(+0.18%)
Dec 07, 2006 28.11 28.23 28.05 28.13 695,900 +0.10(+0.36%)
Dec 06, 2006 28.05 28.27 28.01 28.03 817,100 -0.03(-0.11%)
Dec 05, 2006 28.20 28.29 28.04 28.06 1,369,900 -0.16(-0.57%)
Dec 04, 2006 28.20 28.41 28.15 28.22 976,100 +0.06(+0.21%)
Dec 01, 2006 28.01 28.23 27.90 28.16 1,149,400 +0.18(+0.64%)
Nov 30, 2006 27.91 28.10 27.62 27.98 1,116,900 +0.13(+0.47%)
Nov 29, 2006 27.85 27.89 27.67 27.85 660,900 +0.08(+0.29%)
Nov 28, 2006 27.90 28.15 27.72 27.77 1,707,400 +0.26(+0.95%)
Nov 27, 2006 27.55 27.71 27.44 27.51 923,300 -0.12(-0.43%)
Nov 24, 2006 27.65 27.77 27.58 27.63 492,000 -0.17(-0.61%)
Nov 22, 2006 27.79 27.86 27.67 27.80 874,200 +0.06(+0.22%)
Nov 21, 2006 27.82 27.94 27.59 27.74 1,117,400 -0.02(-0.07%)
Nov 20, 2006 27.93 27.95 27.68 27.76 640,400 -0.13(-0.47%)
Nov 17, 2006 28.08 28.19 27.81 27.89 792,600 -0.16(-0.57%)
Nov 16, 2006 27.95 28.09 27.68 28.05 1,099,100 +0.17(+0.61%)
Nov 15, 2006 28.04 28.08 27.85 27.88 868,100 -0.21(-0.75%)
Nov 14, 2006 28.14 28.14 27.78 28.09 805,400 +0.05(+0.18%)
Nov 13, 2006 27.83 28.23 27.73 28.04 845,200 +0.25(+0.90%)
Nov 10, 2006 27.71 28.00 27.63 27.79 763,900 +0.03(+0.11%)
Nov 09, 2006 27.75 28.04 27.70 27.76 1,375,500 +0.00(+0.00%)
Nov 08, 2006 27.37 27.77 27.37 27.76 1,019,900 +0.25(+0.91%)
Nov 07, 2006 27.60 27.60 27.40 27.51 3,017,900 -0.22(-0.79%)
Nov 06, 2006 27.60 27.76 27.51 27.73 963,600 +0.03(+0.11%)
Nov 03, 2006 27.87 27.91 27.51 27.70 996,300 -0.17(-0.61%)
Nov 02, 2006 27.50 28.08 27.40 27.87 2,170,600 +0.34(+1.24%)
Nov 01, 2006 27.52 27.61 27.40 27.53 1,122,500 +0.04(+0.15%)
Oct 31, 2006 27.40 27.51 27.28 27.49 1,908,900 +0.06(+0.22%)
Oct 30, 2006 27.64 27.64 27.39 27.43 847,300 -0.17(-0.62%)
Oct 27, 2006 27.65 27.73 27.34 27.60 713,800 -0.06(-0.22%)
Oct 26, 2006 27.58 27.75 27.54 27.66 1,219,100 +0.14(+0.51%)
Oct 25, 2006 27.52 27.58 27.46 27.52 2,407,700 -0.03(-0.11%)
Oct 24, 2006 27.66 27.70 27.48 27.55 2,045,600 -0.23(-0.83%)
Oct 23, 2006 27.67 27.79 27.50 27.78 1,097,900 +0.13(+0.47%)
Oct 20, 2006 27.63 27.68 27.51 27.65 1,155,700 +0.09(+0.33%)
Oct 19, 2006 27.77 27.77 27.41 27.56 1,290,500 -0.14(-0.51%)
Oct 18, 2006 27.50 27.78 27.49 27.70 1,664,900 +0.11(+0.40%)
Oct 17, 2006 27.52 27.78 27.42 27.59 1,834,300 +0.05(+0.18%)
Oct 16, 2006 27.28 27.64 27.08 27.54 2,676,800 +0.07(+0.25%)
Oct 13, 2006 27.56 27.59 27.27 27.47 1,570,500 -0.21(-0.76%)
Oct 12, 2006 27.55 27.78 27.50 27.68 1,673,500 +0.08(+0.29%)
Oct 11, 2006 27.56 27.65 27.41 27.60 2,247,900 -0.12(-0.43%)
Oct 10, 2006 27.75 27.85 27.40 27.72 1,607,400 +0.03(+0.11%)
Oct 09, 2006 27.50 27.75 27.31 27.69 2,196,900 -0.28(-1.00%)
Oct 06, 2006 28.00 28.09 27.52 27.97 4,922,900 -0.99(-3.42%)
Oct 05, 2006 27.45 29.02 27.00 28.96 6,587,900 -0.12(-0.41%)
Oct 04, 2006 28.70 29.09 28.08 29.08 2,566,900 +0.28(+0.97%)
Oct 03, 2006 28.73 28.96 28.55 28.80 1,250,100 -0.05(-0.17%)
Oct 02, 2006 28.75 28.87 28.66 28.85 1,310,500 +0.07(+0.24%)
Sep 29, 2006 28.75 28.94 28.61 28.78 1,627,900 -0.07(-0.24%)
Sep 28, 2006 28.56 28.97 28.45 28.85 1,335,500 +0.35(+1.23%)
Sep 27, 2006 28.21 28.51 28.15 28.50 1,873,300 +0.12(+0.42%)
Sep 26, 2006 27.73 28.44 27.43 28.38 1,924,700 +0.75(+2.71%)
Sep 25, 2006 27.60 27.75 27.42 27.63 1,078,800 +0.04(+0.14%)
Sep 22, 2006 27.71 27.74 27.41 27.59 1,021,300 -0.06(-0.22%)
Sep 21, 2006 27.81 27.89 27.63 27.65 886,200 -0.18(-0.65%)
Sep 20, 2006 27.85 27.94 27.75 27.83 735,200 +0.23(+0.83%)
Sep 19, 2006 27.48 27.68 27.37 27.60 1,182,900 -0.02(-0.07%)
Sep 18, 2006 27.70 27.72 27.40 27.62 907,900 -0.19(-0.68%)
Sep 15, 2006 27.62 27.84 27.49 27.81 2,059,400 +0.20(+0.72%)
Sep 14, 2006 27.76 27.99 27.56 27.61 1,802,600 -0.15(-0.54%)
Sep 13, 2006 27.72 27.84 27.59 27.76 1,411,800 -0.11(-0.39%)
Sep 12, 2006 27.66 27.97 27.66 27.87 1,212,800 +0.26(+0.94%)
Sep 11, 2006 27.62 27.74 27.48 27.61 1,053,600 -0.13(-0.47%)
Sep 08, 2006 27.25 27.93 27.15 27.74 2,169,700 +0.45(+1.65%)
Sep 07, 2006 27.12 27.38 26.95 27.29 1,935,800 +0.22(+0.81%)
Sep 06, 2006 26.98 27.18 26.90 27.07 1,148,000 -0.04(-0.15%)
Sep 05, 2006 27.22 27.36 27.09 27.11 1,127,600 -0.20(-0.73%)
Sep 01, 2006 27.40 27.44 27.00 27.31 1,197,600 +0.02(+0.07%)
Aug 31, 2006 27.19 27.29 26.94 27.29 1,035,400 +0.19(+0.70%)
Aug 30, 2006 26.95 27.12 26.75 27.10 1,212,300 +0.24(+0.89%)
Aug 29, 2006 26.25 26.92 26.25 26.86 1,047,900 +0.59(+2.25%)
Aug 28, 2006 26.20 26.63 26.15 26.27 1,096,700 +0.01(+0.04%)
Aug 25, 2006 26.00 26.39 25.94 26.26 1,077,000 +0.21(+0.81%)
Aug 24, 2006 25.76 26.05 25.71 26.05 907,000 +0.40(+1.56%)
Aug 23, 2006 25.49 25.84 25.42 25.65 814,100 +0.20(+0.79%)
Aug 22, 2006 25.40 25.48 25.27 25.45 720,800 +0.04(+0.16%)
Aug 21, 2006 25.25 25.46 25.22 25.41 441,600 +0.00(+0.00%)
Aug 18, 2006 25.52 25.58 25.31 25.41 756,600 -0.10(-0.39%)
Aug 17, 2006 25.56 25.65 25.37 25.51 1,074,100 -0.22(-0.86%)
Aug 16, 2006 25.38 25.81 25.38 25.73 1,065,900 +0.23(+0.90%)
Aug 15, 2006 25.42 25.54 25.36 25.50 1,482,900 +0.31(+1.23%)
Aug 14, 2006 25.33 25.52 25.14 25.19 1,242,100 -0.16(-0.63%)
Aug 11, 2006 25.09 25.40 24.95 25.35 1,160,400 +0.18(+0.72%)
Aug 10, 2006 24.96 25.19 24.79 25.17 1,177,600 +0.11(+0.44%)
Aug 09, 2006 25.08 25.20 24.85 25.06 979,600 -0.04(-0.16%)
Aug 08, 2006 25.09 25.23 24.97 25.10 1,433,700 +0.07(+0.28%)
Aug 07, 2006 24.90 25.12 24.82 25.03 1,281,400 +0.00(+0.00%)
Aug 04, 2006 24.60 25.07 24.60 25.03 1,971,100 +0.03(+0.12%)
Aug 03, 2006 24.80 25.10 24.49 25.00 1,470,600 +0.10(+0.40%)
Aug 02, 2006 24.42 25.00 24.37 24.90 1,371,400 +0.49(+2.01%)
Aug 01, 2006 24.30 24.51 24.15 24.41 805,500 -0.05(-0.20%)
Jul 31, 2006 24.44 24.48 24.13 24.46 913,800 +0.01(+0.04%)
Jul 28, 2006 24.70 24.80 24.39 24.45 711,200 -0.23(-0.93%)
Jul 27, 2006 24.70 24.92 24.63 24.68 1,516,200 +0.12(+0.49%)
Jul 26, 2006 24.68 24.76 24.49 24.56 1,798,000 -0.14(-0.57%)
Jul 25, 2006 24.97 25.25 24.50 24.70 1,480,900 -0.19(-0.76%)
Jul 24, 2006 24.81 25.10 24.71 24.89 593,000 +0.08(+0.32%)
Jul 21, 2006 25.15 25.24 24.74 24.81 959,600 -0.34(-1.35%)
Jul 20, 2006 25.25 25.44 25.08 25.15 1,076,300 +0.00(+0.00%)
Jul 19, 2006 24.84 25.40 24.84 25.15 3,363,400 +0.45(+1.82%)
Jul 18, 2006 25.35 25.38 24.55 24.70 1,822,500 -0.09(-0.36%)
Jul 17, 2006 24.42 25.03 24.41 24.79 1,131,200 +0.25(+1.02%)
Jul 14, 2006 24.94 24.96 24.24 24.54 1,093,300 -0.46(-1.84%)
Jul 13, 2006 24.95 25.05 24.64 25.00 915,200 -0.07(-0.28%)
Jul 12, 2006 25.13 25.42 24.88 25.07 912,700 +0.02(+0.08%)
Jul 11, 2006 24.72 25.15 24.53 25.05 814,100 +0.21(+0.85%)
Jul 10, 2006 25.20 25.21 24.74 24.84 714,400 -0.23(-0.92%)
Jul 07, 2006 25.16 25.29 24.87 25.07 920,300 -0.23(-0.91%)
Jul 06, 2006 25.00 25.47 25.00 25.30 1,015,000 +0.27(+1.08%)
Jul 05, 2006 25.38 25.47 24.78 25.03 1,415,400 -0.33(-1.30%)
Jul 03, 2006 25.15 25.45 24.99 25.36 728,400 +0.36(+1.44%)
Jun 30, 2006 26.34 26.38 25.00 25.00 2,298,600 -1.24(-4.73%)
Jun 29, 2006 25.88 26.36 25.68 26.24 1,326,600 +0.36(+1.39%)
Jun 28, 2006 25.50 25.93 25.34 25.88 1,336,900 +0.47(+1.85%)
Jun 27, 2006 25.65 25.99 25.26 25.41 1,396,900 -0.13(-0.51%)
Jun 26, 2006 25.94 25.94 25.32 25.54 1,154,700 -0.40(-1.54%)
Jun 23, 2006 25.90 26.08 25.77 25.94 1,837,700 -0.07(-0.27%)
Jun 22, 2006 25.79 26.03 25.53 26.01 783,800 +0.22(+0.85%)
Jun 21, 2006 25.38 26.08 25.31 25.79 1,274,200 +0.44(+1.74%)
Jun 20, 2006 24.78 25.49 24.78 25.35 1,030,900 +0.60(+2.42%)
Jun 19, 2006 25.04 25.22 24.66 24.75 676,100 -0.14(-0.56%)
Jun 16, 2006 25.00 25.50 24.83 24.89 1,269,600 +0.00(+0.00%)
Jun 15, 2006 24.40 24.91 24.40 24.89 973,300 +0.49(+2.01%)
Jun 14, 2006 24.21 24.65 24.18 24.40 793,900 +0.10(+0.41%)
Jun 13, 2006 24.65 24.96 24.18 24.30 935,900 -0.40(-1.62%)
Jun 12, 2006 24.84 25.18 24.70 24.70 604,100 -0.13(-0.52%)
Jun 09, 2006 24.90 25.32 24.83 24.83 834,600 -0.16(-0.64%)
Jun 08, 2006 25.00 25.07 24.61 24.99 996,700 -0.10(-0.40%)
Jun 07, 2006 25.12 25.79 25.03 25.09 1,367,400 -0.05(-0.20%)
Jun 06, 2006 24.74 25.22 24.74 25.14 1,029,200 +0.40(+1.62%)
Jun 05, 2006 24.93 25.18 24.74 24.74 740,300 -0.24(-0.96%)
Jun 02, 2006 25.05 25.15 24.81 24.98 839,900 +0.02(+0.08%)
Jun 01, 2006 24.50 25.05 24.41 24.96 1,063,900 +0.26(+1.05%)
May 31, 2006 23.99 24.72 23.95 24.70 1,345,900 +0.84(+3.52%)
May 30, 2006 24.33 24.36 23.83 23.86 814,700 -0.53(-2.17%)
May 26, 2006 24.80 24.97 24.23 24.39 613,600 -0.41(-1.65%)
May 25, 2006 24.48 24.81 24.40 24.80 747,200 +0.45(+1.85%)
May 24, 2006 24.23 24.40 24.05 24.35 710,300 +0.18(+0.74%)
May 23, 2006 24.65 24.68 24.12 24.17 550,700 -0.34(-1.39%)
May 22, 2006 24.40 24.58 24.16 24.51 663,400 -0.18(-0.73%)
May 19, 2006 24.39 24.86 24.15 24.69 1,131,100 +0.26(+1.06%)
May 18, 2006 24.04 24.83 24.00 24.43 1,323,900 +0.33(+1.37%)
May 17, 2006 24.37 24.60 24.00 24.10 923,400 -0.45(-1.83%)
May 16, 2006 24.15 24.65 24.10 24.55 713,500 +0.39(+1.61%)
May 15, 2006 24.10 24.30 23.86 24.16 1,163,200 -0.08(-0.33%)
May 12, 2006 24.32 24.59 24.19 24.24 682,200 -0.06(-0.25%)
May 11, 2006 24.45 24.60 24.21 24.30 1,098,100 -0.19(-0.78%)
May 10, 2006 24.91 24.91 24.31 24.49 783,800 -0.51(-2.04%)
May 09, 2006 24.95 25.01 24.71 25.00 629,400 -0.02(-0.08%)
May 08, 2006 24.94 25.10 24.81 25.02 834,200 +0.12(+0.48%)
May 05, 2006 24.65 24.95 24.51 24.90 847,900 +0.38(+1.55%)
May 04, 2006 24.60 24.75 24.25 24.52 770,900 +0.02(+0.08%)
May 03, 2006 24.85 24.91 24.40 24.50 1,151,500 -0.49(-1.96%)
May 02, 2006 24.23 25.00 24.23 24.99 1,152,800 +0.81(+3.35%)
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.