Constellation Brands (NY: STZ )

241.01 USD -2.39 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 154.90 157.24 154.70 156.06 858,215 +0.48(+0.31%)
Apr 28, 2016 155.68 157.19 155.05 155.58 782,467 -1.06(-0.68%)
Apr 27, 2016 155.99 156.96 154.88 156.64 863,375 +0.39(+0.25%)
Apr 26, 2016 157.18 157.39 156.11 156.25 704,123 -0.59(-0.38%)
Apr 25, 2016 154.95 157.45 154.91 156.84 960,957 +1.99(+1.29%)
Apr 22, 2016 155.03 155.74 154.00 154.85 1,293,780 -0.31(-0.20%)
Apr 21, 2016 156.19 156.85 154.96 155.16 1,188,759 -0.85(-0.54%)
Apr 20, 2016 157.28 157.67 155.93 156.01 845,983 -1.29(-0.82%)
Apr 19, 2016 158.57 159.28 157.09 157.30 1,536,710 -0.75(-0.47%)
Apr 18, 2016 156.87 158.65 156.51 158.05 1,181,646 +1.34(+0.86%)
Apr 15, 2016 156.18 157.27 155.53 156.71 1,290,566 -0.13(-0.08%)
Apr 14, 2016 156.06 158.21 155.87 156.84 1,237,790 +0.79(+0.51%)
Apr 13, 2016 157.05 157.82 154.96 156.05 2,401,931 -0.90(-0.57%)
Apr 12, 2016 157.61 158.35 156.65 156.95 1,447,229 -0.52(-0.33%)
Apr 11, 2016 158.93 159.73 157.40 157.47 1,202,196 -1.54(-0.97%)
Apr 08, 2016 158.10 159.90 158.00 159.01 1,341,540 +1.64(+1.04%)
Apr 07, 2016 160.04 160.39 156.40 157.37 2,551,096 -2.97(-1.85%)
Apr 06, 2016 158.01 160.35 156.00 160.34 4,171,220 +8.98(+5.93%)
Apr 05, 2016 151.00 152.27 149.60 151.36 2,193,950 -0.11(-0.07%)
Apr 04, 2016 153.17 153.21 150.33 151.47 1,682,009 -1.21(-0.79%)
Apr 01, 2016 150.36 153.12 150.00 152.68 1,415,338 +1.59(+1.05%)
Mar 31, 2016 151.58 152.23 150.64 151.09 1,370,770 -0.51(-0.34%)
Mar 30, 2016 150.44 152.10 149.75 151.60 1,406,269 +1.89(+1.26%)
Mar 29, 2016 149.71 150.72 149.07 149.71 1,716,242 +0.30(+0.20%)
Mar 28, 2016 150.52 151.45 149.17 149.41 1,051,470 -0.49(-0.33%)
Mar 24, 2016 149.29 149.90 149.90 149.90 1,566,000 -0.21(-0.14%)
Mar 23, 2016 149.42 150.76 149.08 150.11 1,808,155 +0.69(+0.46%)
Mar 22, 2016 146.67 149.56 146.67 149.42 1,474,870 +2.22(+1.51%)
Mar 21, 2016 146.81 147.70 146.37 147.20 1,165,058 +0.16(+0.11%)
Mar 18, 2016 147.11 149.46 146.35 147.04 2,678,922 +0.20(+0.14%)
Mar 17, 2016 144.54 147.16 144.18 146.84 1,247,914 +2.30(+1.59%)
Mar 16, 2016 143.30 145.00 142.40 144.54 901,885 +0.41(+0.28%)
Mar 15, 2016 141.60 144.87 141.50 144.13 1,234,090 +2.23(+1.57%)
Mar 14, 2016 142.96 143.72 140.98 141.90 2,100,892 -0.16(-0.11%)
Mar 11, 2016 141.65 142.31 140.57 142.06 1,293,092 +1.56(+1.11%)
Mar 10, 2016 141.58 141.74 139.74 140.50 1,080,045 +0.22(+0.16%)
Mar 09, 2016 140.27 141.17 139.11 140.28 1,248,884 +0.31(+0.22%)
Mar 08, 2016 138.45 141.90 137.85 139.97 1,472,280 +1.26(+0.91%)
Mar 07, 2016 142.59 143.18 137.91 138.71 2,861,396 -5.19(-3.61%)
Mar 04, 2016 143.94 144.93 142.83 143.90 1,283,075 -0.55(-0.38%)
Mar 03, 2016 143.57 144.54 141.10 144.45 1,146,307 +0.67(+0.47%)
Mar 02, 2016 143.68 144.36 142.17 143.78 1,218,326 -0.74(-0.51%)
Mar 01, 2016 142.42 144.99 142.16 144.52 1,250,071 +3.09(+2.18%)
Feb 29, 2016 141.69 143.56 141.40 141.43 1,052,517 -0.62(-0.44%)
Feb 26, 2016 143.91 144.41 140.94 142.05 1,332,638 -1.59(-1.11%)
Feb 25, 2016 139.66 143.69 137.57 143.64 1,911,047 +4.56(+3.28%)
Feb 24, 2016 138.72 140.20 137.25 139.08 1,485,547 -0.39(-0.28%)
Feb 23, 2016 140.00 140.60 138.50 139.47 1,358,048 -1.13(-0.80%)
Feb 22, 2016 139.87 142.33 139.44 140.60 1,584,488 +1.09(+0.78%)
Feb 19, 2016 140.10 140.54 138.27 139.51 1,309,489 -0.82(-0.58%)
Feb 18, 2016 142.17 142.48 139.57 140.33 1,186,690 -1.68(-1.18%)
Feb 17, 2016 140.49 142.51 139.97 142.01 1,796,973 +2.72(+1.95%)
Feb 16, 2016 139.73 141.22 137.99 139.29 1,396,667 +1.26(+0.91%)
Feb 12, 2016 135.61 138.03 138.03 138.03 1,201,700 +2.42(+1.78%)
Feb 11, 2016 137.33 137.74 134.40 135.61 1,746,389 -3.19(-2.30%)
Feb 10, 2016 137.55 140.14 137.10 138.80 1,690,033 +2.71(+1.99%)
Feb 09, 2016 134.08 138.81 133.42 136.09 2,175,669 +1.14(+0.84%)
Feb 08, 2016 135.54 136.42 130.23 134.95 4,586,200 -3.00(-2.17%)
Feb 05, 2016 147.29 147.46 137.82 137.95 4,864,763 -9.00(-6.12%)
Feb 04, 2016 149.50 150.05 145.44 146.95 3,022,386 -3.45(-2.29%)
Feb 03, 2016 152.53 153.24 148.17 150.40 1,831,539 -2.11(-1.38%)
Feb 02, 2016 153.59 154.58 151.90 152.51 1,253,076 -1.85(-1.20%)
Feb 01, 2016 152.90 155.68 152.75 154.36 1,553,697 +1.88(+1.23%)
Jan 29, 2016 152.27 152.93 151.26 152.48 2,058,840 +0.66(+0.43%)
Jan 28, 2016 146.76 152.46 146.70 151.82 2,443,795 +5.71(+3.91%)
Jan 27, 2016 148.94 149.63 144.80 146.11 1,694,760 -2.27(-1.53%)
Jan 26, 2016 148.25 150.97 147.60 148.38 1,441,318 +0.13(+0.09%)
Jan 25, 2016 149.30 149.50 147.16 148.25 1,608,713 -0.51(-0.34%)
Jan 22, 2016 145.27 149.23 145.06 148.76 2,077,410 +5.31(+3.70%)
Jan 21, 2016 144.97 146.21 142.36 143.45 1,710,108 -1.69(-1.16%)
Jan 20, 2016 143.72 146.65 142.12 145.14 2,200,564 -0.48(-0.33%)
Jan 19, 2016 144.82 146.20 143.10 145.62 2,064,826 +2.87(+2.01%)
Jan 15, 2016 141.43 142.75 142.75 142.75 2,022,700 -0.50(-0.35%)
Jan 14, 2016 143.90 144.54 141.27 143.25 1,855,117 -0.88(-0.61%)
Jan 13, 2016 147.13 147.23 143.64 144.13 1,145,309 -2.91(-1.98%)
Jan 12, 2016 148.19 148.20 144.66 147.04 1,317,011 -0.01(-0.01%)
Jan 11, 2016 147.72 148.60 144.79 147.05 1,516,962 +0.05(+0.03%)
Jan 08, 2016 149.88 151.00 146.59 147.00 1,696,205 -2.61(-1.74%)
Jan 07, 2016 149.50 154.31 147.11 149.61 4,601,693 +6.49(+4.53%)
Jan 06, 2016 142.99 144.41 142.01 143.12 2,334,817 -0.50(-0.35%)
Jan 05, 2016 141.56 143.95 141.24 143.62 1,753,542 +2.93(+2.08%)
Jan 04, 2016 141.03 141.08 138.45 140.69 1,765,849 -1.75(-1.23%)
Dec 31, 2015 143.31 142.44 142.44 142.44 780,100 -1.73(-1.20%)
Dec 30, 2015 144.34 144.69 143.51 144.17 532,934 -0.08(-0.06%)
Dec 29, 2015 143.85 144.87 143.79 144.25 577,659 +0.98(+0.68%)
Dec 28, 2015 142.91 143.27 142.01 143.27 401,975 +0.24(+0.17%)
Dec 24, 2015 143.46 143.03 143.03 143.03 248,500 -0.66(-0.46%)
Dec 23, 2015 142.91 144.09 142.68 143.69 652,143 +1.06(+0.74%)
Dec 22, 2015 141.78 142.74 139.68 142.63 1,017,685 +1.23(+0.87%)
Dec 21, 2015 140.94 142.81 140.09 141.40 1,073,820 +2.83(+2.04%)
Dec 18, 2015 139.52 141.04 138.00 138.57 4,622,125 -1.32(-0.94%)
Dec 17, 2015 143.00 143.44 139.89 139.89 1,072,599 -3.07(-2.15%)
Dec 16, 2015 140.07 143.29 140.07 142.96 1,255,732 +3.68(+2.64%)
Dec 15, 2015 138.25 139.71 137.70 139.28 1,124,042 +1.59(+1.15%)
Dec 14, 2015 138.30 139.00 135.34 137.69 1,359,802 -0.61(-0.44%)
Dec 11, 2015 139.61 141.20 137.50 138.30 1,275,380 -1.68(-1.20%)
Dec 10, 2015 140.24 141.34 139.35 139.98 910,016 -0.20(-0.14%)
Dec 09, 2015 142.58 143.06 139.58 140.18 783,961 -2.81(-1.97%)
Dec 08, 2015 141.30 143.39 140.87 142.99 763,832 +1.19(+0.84%)
Dec 07, 2015 144.23 144.67 140.72 141.80 1,253,254 -2.87(-1.98%)
Dec 04, 2015 140.77 144.84 140.54 144.67 1,081,495 +4.17(+2.97%)
Dec 03, 2015 141.99 142.66 140.00 140.50 961,438 -1.34(-0.94%)
Dec 02, 2015 142.91 142.91 141.35 141.84 843,594 -1.01(-0.71%)
Dec 01, 2015 140.95 142.92 140.79 142.85 1,394,417 +2.59(+1.85%)
Nov 30, 2015 143.80 144.60 140.26 140.26 1,953,748 -3.53(-2.45%)
Nov 27, 2015 143.32 144.44 142.89 143.79 553,970 +0.60(+0.42%)
Nov 25, 2015 141.84 143.19 143.19 143.19 974,800 +1.85(+1.31%)
Nov 24, 2015 141.20 141.62 140.03 141.34 1,049,754 -0.74(-0.52%)
Nov 23, 2015 139.36 142.86 139.12 142.08 1,814,921 +4.46(+3.24%)
Nov 20, 2015 138.13 139.89 137.27 137.62 1,444,123 +0.16(+0.12%)
Nov 19, 2015 137.98 138.50 137.26 137.46 795,365 -0.83(-0.60%)
Nov 18, 2015 138.46 139.10 137.14 138.29 1,176,550 +0.18(+0.13%)
Nov 17, 2015 135.59 138.93 135.52 138.11 1,733,581 +2.85(+2.11%)
Nov 16, 2015 132.49 135.33 132.08 135.26 1,370,846 +3.06(+2.31%)
Nov 13, 2015 133.00 134.20 132.06 132.20 584,745 -1.18(-0.88%)
Nov 12, 2015 134.30 134.91 133.38 133.38 964,917 -1.60(-1.19%)
Nov 11, 2015 135.04 135.45 134.79 134.98 1,007,144 +0.20(+0.15%)
Nov 10, 2015 131.98 134.85 131.88 134.78 2,116,301 +2.51(+1.90%)
Nov 09, 2015 131.75 132.45 131.55 132.27 1,093,213 +0.16(+0.12%)
Nov 06, 2015 132.58 133.00 131.43 132.11 905,156 -1.15(-0.86%)
Nov 05, 2015 133.43 133.99 132.87 133.26 584,283 +0.06(+0.05%)
Nov 04, 2015 134.42 134.85 132.07 133.20 688,501 -1.21(-0.90%)
Nov 03, 2015 135.08 135.13 133.77 134.41 720,793 -0.67(-0.50%)
Nov 02, 2015 134.91 135.47 134.22 135.08 980,436 +0.28(+0.21%)
Oct 30, 2015 135.22 135.75 134.49 134.80 937,068 -0.31(-0.23%)
Oct 29, 2015 135.56 135.57 134.11 135.11 625,190 -0.50(-0.37%)
Oct 28, 2015 136.47 136.59 134.58 135.61 783,995 -0.07(-0.05%)
Oct 27, 2015 135.68 136.42 135.09 135.68 523,219 -0.32(-0.24%)
Oct 26, 2015 136.50 136.76 135.05 136.00 725,278 -0.20(-0.15%)
Oct 23, 2015 138.38 138.88 135.66 136.20 1,191,811 -1.61(-1.17%)
Oct 22, 2015 136.91 137.93 136.50 137.81 1,298,491 +1.50(+1.10%)
Oct 21, 2015 136.13 137.46 135.26 136.31 727,551 +0.41(+0.30%)
Oct 20, 2015 135.44 135.98 134.72 135.90 570,011 +0.72(+0.53%)
Oct 19, 2015 135.07 135.89 134.60 135.18 994,407 +0.09(+0.07%)
Oct 16, 2015 135.20 135.49 134.45 135.09 1,003,368 +0.16(+0.12%)
Oct 15, 2015 134.49 135.73 134.01 134.93 1,384,845 +1.24(+0.93%)
Oct 14, 2015 135.16 135.91 133.26 133.69 1,270,385 -1.33(-0.99%)
Oct 13, 2015 137.31 137.71 134.70 135.02 1,320,509 -2.05(-1.50%)
Oct 12, 2015 136.95 138.67 136.69 137.07 1,209,833 +0.18(+0.13%)
Oct 09, 2015 136.80 137.66 136.08 136.89 1,196,195 +0.20(+0.15%)
Oct 08, 2015 134.51 136.84 133.47 136.69 1,986,660 +2.12(+1.58%)
Oct 07, 2015 135.40 135.40 131.96 134.57 3,185,574 +3.25(+2.47%)
Oct 06, 2015 132.11 132.47 130.67 131.32 1,493,903 -0.92(-0.70%)
Oct 05, 2015 130.00 132.53 129.60 132.24 1,857,569 +3.12(+2.42%)
Oct 02, 2015 126.59 129.21 126.00 129.12 1,124,041 +1.42(+1.11%)
Oct 01, 2015 125.15 127.77 124.57 127.70 1,533,231 +2.49(+1.99%)
Sep 30, 2015 125.20 125.50 123.51 125.21 1,437,968 +1.71(+1.38%)
Sep 29, 2015 125.79 126.48 122.35 123.50 1,479,739 -2.43(-1.93%)
Sep 28, 2015 129.47 129.62 125.21 125.93 1,312,048 -3.89(-3.00%)
Sep 25, 2015 128.78 130.00 127.71 129.82 1,663,659 +2.70(+2.12%)
Sep 24, 2015 127.34 127.83 126.30 127.12 589,748 -0.93(-0.73%)
Sep 23, 2015 127.87 128.57 127.44 128.05 606,626 +0.81(+0.64%)
Sep 22, 2015 127.09 128.14 126.32 127.24 905,402 -0.98(-0.76%)
Sep 21, 2015 127.97 129.34 127.58 128.22 1,276,186 +0.87(+0.68%)
Sep 18, 2015 129.01 130.50 127.35 127.35 3,865,088 -3.06(-2.35%)
Sep 17, 2015 131.19 132.20 130.13 130.41 1,411,423 -0.75(-0.57%)
Sep 16, 2015 129.56 131.38 128.87 131.16 2,018,234 +2.62(+2.04%)
Sep 15, 2015 128.31 128.93 127.64 128.54 1,223,613 +0.64(+0.50%)
Sep 14, 2015 127.75 128.15 126.90 127.90 778,422 +0.49(+0.38%)
Sep 11, 2015 125.81 127.46 125.53 127.41 1,264,002 +0.00(+0.00%)
Sep 10, 2015 125.88 127.84 125.73 127.41 884,196 +1.50(+1.19%)
Sep 09, 2015 129.96 129.99 125.55 125.91 1,506,783 -3.25(-2.52%)
Sep 08, 2015 128.96 129.17 127.24 129.16 1,314,502 +1.64(+1.29%)
Sep 04, 2015 127.22 127.52 127.52 127.52 1,446,800 -1.48(-1.15%)
Sep 03, 2015 129.44 130.29 128.64 129.00 1,371,909 +0.00(+0.00%)
Sep 02, 2015 129.07 129.09 127.54 129.00 1,609,579 +1.28(+1.00%)
Sep 01, 2015 127.00 128.71 126.54 127.72 2,724,748 -0.28(-0.22%)
Aug 31, 2015 127.77 128.37 126.76 128.00 1,584,535 +0.06(+0.05%)
Aug 28, 2015 126.49 128.03 126.00 127.94 1,213,360 +0.90(+0.71%)
Aug 27, 2015 126.11 127.82 125.02 127.04 1,718,330 +2.16(+1.73%)
Aug 26, 2015 121.88 125.34 120.12 124.88 3,342,006 +4.87(+4.06%)
Aug 25, 2015 123.23 123.56 119.47 120.01 1,635,513 +0.73(+0.61%)
Aug 24, 2015 115.27 122.61 114.49 119.28 3,020,432 -3.83(-3.11%)
Aug 21, 2015 127.90 127.90 122.85 123.11 1,955,077 -5.56(-4.32%)
Aug 20, 2015 128.59 129.80 128.43 128.67 1,342,084 -1.06(-0.82%)
Aug 19, 2015 129.32 130.08 128.05 129.73 1,199,178 +0.03(+0.02%)
Aug 18, 2015 128.58 130.42 128.58 129.70 1,351,984 +1.19(+0.93%)
Aug 17, 2015 127.47 128.63 126.98 128.51 963,421 +0.50(+0.39%)
Aug 14, 2015 127.33 128.13 126.97 128.01 1,162,046 +0.48(+0.38%)
Aug 13, 2015 125.67 128.02 125.11 127.53 1,891,265 +2.28(+1.82%)
Aug 12, 2015 123.99 125.36 123.02 125.25 1,477,716 +0.18(+0.14%)
Aug 11, 2015 123.10 125.18 122.74 125.07 958,625 +1.08(+0.87%)
Aug 10, 2015 124.30 124.98 123.76 123.99 972,560 +0.46(+0.37%)
Aug 07, 2015 123.77 123.98 122.81 123.53 865,611 -0.65(-0.52%)
Aug 06, 2015 123.98 124.50 123.43 124.18 1,255,110 +0.83(+0.67%)
Aug 05, 2015 121.70 123.43 121.26 123.35 837,806 +2.11(+1.74%)
Aug 04, 2015 120.95 121.45 120.64 121.24 989,658 +0.21(+0.17%)
Aug 03, 2015 120.61 121.67 120.32 121.03 1,233,741 +1.01(+0.84%)
Jul 31, 2015 119.43 120.16 118.92 120.02 1,389,306 +1.02(+0.86%)
Jul 30, 2015 117.73 119.61 116.56 119.00 753,719 +0.37(+0.31%)
Jul 29, 2015 118.03 118.99 117.72 118.63 692,198 +0.89(+0.76%)
Jul 28, 2015 118.00 118.00 116.55 117.74 752,393 +0.40(+0.34%)
Jul 27, 2015 116.01 117.40 115.41 117.34 997,967 +0.91(+0.78%)
Jul 24, 2015 117.43 118.13 116.32 116.43 667,989 -1.13(-0.96%)
Jul 23, 2015 119.36 119.58 117.35 117.56 642,306 -1.81(-1.52%)
Jul 22, 2015 116.89 119.41 116.49 119.37 1,051,882 +2.38(+2.03%)
Jul 21, 2015 117.73 118.08 116.46 116.99 477,335 -0.93(-0.79%)
Jul 20, 2015 117.80 118.25 117.50 117.92 481,333 +0.14(+0.12%)
Jul 17, 2015 117.20 117.99 117.14 117.78 726,297 +0.24(+0.20%)
Jul 16, 2015 117.28 117.79 116.75 117.54 762,667 +1.10(+0.94%)
Jul 15, 2015 117.66 117.83 116.35 116.44 840,340 -1.21(-1.03%)
Jul 14, 2015 116.90 117.80 116.59 117.65 960,384 +0.61(+0.52%)
Jul 13, 2015 116.49 117.10 116.21 117.04 692,252 +1.00(+0.86%)
Jul 10, 2015 116.87 117.30 115.54 116.04 630,524 +0.50(+0.43%)
Jul 09, 2015 117.39 117.76 115.45 115.54 813,355 -0.34(-0.29%)
Jul 08, 2015 116.85 117.18 115.65 115.88 914,885 -1.62(-1.38%)
Jul 07, 2015 116.30 117.73 114.67 117.50 1,179,994 +1.28(+1.10%)
Jul 06, 2015 116.14 116.63 115.60 116.22 1,484,347 -0.87(-0.74%)
Jul 02, 2015 116.88 117.09 117.09 117.09 1,635,300 +1.09(+0.94%)
Jul 01, 2015 120.37 120.54 116.00 116.00 2,579,157 -0.02(-0.02%)
Jun 30, 2015 116.70 117.07 115.88 116.02 1,320,111 +0.42(+0.36%)
Jun 29, 2015 116.63 117.21 115.53 115.60 873,514 -1.80(-1.53%)
Jun 26, 2015 118.07 118.27 116.90 117.40 1,437,534 -0.27(-0.23%)
Jun 25, 2015 118.18 118.75 117.59 117.67 1,149,369 -0.07(-0.06%)
Jun 24, 2015 119.41 119.71 117.63 117.74 1,084,678 -1.68(-1.41%)
Jun 23, 2015 120.17 120.22 119.32 119.42 964,738 -0.14(-0.12%)
Jun 22, 2015 120.42 120.42 119.29 119.56 1,040,336 +0.06(+0.05%)
Jun 19, 2015 119.96 120.11 119.10 119.50 1,260,824 -0.77(-0.64%)
Jun 18, 2015 120.32 120.74 119.38 120.27 1,247,207 +1.19(+1.00%)
Jun 17, 2015 118.23 119.45 118.18 119.08 1,212,610 +1.33(+1.13%)
Jun 16, 2015 117.03 118.53 116.41 117.75 1,133,144 +0.72(+0.62%)
Jun 15, 2015 119.90 119.90 116.57 117.03 2,333,507 -3.49(-2.90%)
Jun 12, 2015 120.26 120.26 119.84 120.52 544,554 -0.51(-0.42%)
Jun 11, 2015 122.08 122.13 120.82 121.03 680,970 -0.72(-0.59%)
Jun 10, 2015 120.48 121.95 120.22 121.75 790,748 +1.44(+1.20%)
Jun 09, 2015 120.06 120.49 118.91 120.31 691,520 +0.42(+0.35%)
Jun 08, 2015 119.60 121.10 119.03 119.89 943,366 +1.02(+0.86%)
Jun 05, 2015 119.14 119.40 118.01 118.87 704,706 -0.68(-0.57%)
Jun 04, 2015 121.17 121.37 119.33 119.55 710,368 -1.84(-1.52%)
Jun 03, 2015 120.77 121.41 119.73 121.39 828,308 +1.37(+1.14%)
Jun 02, 2015 119.18 120.42 118.33 120.02 658,493 +0.18(+0.15%)
Jun 01, 2015 118.79 120.73 118.79 119.84 836,815 +1.95(+1.65%)
May 29, 2015 119.03 119.19 117.34 117.89 776,336 -1.14(-0.96%)
May 28, 2015 118.24 119.31 117.91 119.03 502,345 +0.79(+0.67%)
May 27, 2015 117.78 118.46 117.28 118.24 498,606 +0.75(+0.64%)
May 26, 2015 118.14 118.58 117.33 117.49 819,631 -0.79(-0.67%)
May 22, 2015 118.95 118.28 118.28 118.28 551,400 -0.73(-0.61%)
May 21, 2015 119.26 119.99 118.43 119.01 595,988 -0.51(-0.43%)
May 20, 2015 119.56 120.48 119.15 119.52 647,090 +0.01(+0.01%)
May 19, 2015 119.12 120.34 118.89 119.51 944,461 +0.50(+0.42%)
May 18, 2015 118.63 119.42 118.33 119.01 719,071 +0.56(+0.47%)
May 15, 2015 117.72 118.51 117.15 118.45 801,581 +0.94(+0.80%)
May 14, 2015 116.50 117.58 116.19 117.51 1,037,832 +1.90(+1.64%)
May 13, 2015 115.60 116.53 115.12 115.61 771,135 -0.07(-0.06%)
May 12, 2015 116.59 116.70 114.98 115.68 1,029,771 -1.54(-1.31%)
May 11, 2015 115.92 118.58 115.92 117.22 1,241,723 +0.90(+0.77%)
May 08, 2015 115.85 116.86 115.85 116.32 853,283 +1.01(+0.88%)
May 07, 2015 114.90 116.00 114.65 115.31 1,286,699 +0.23(+0.20%)
May 06, 2015 116.51 116.55 114.77 115.08 813,227 -0.96(-0.83%)
May 05, 2015 116.78 116.96 115.73 116.04 1,314,408 -1.28(-1.09%)
May 04, 2015 117.08 118.24 116.78 117.32 990,387 +0.13(+0.11%)
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.