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 (%)
Aug 31, 2012 33.00 33.23 32.71 32.94 2,308,088 +0.12(+0.37%)
Aug 30, 2012 32.67 32.91 32.57 32.82 1,878,821 -0.03(-0.09%)
Aug 29, 2012 32.29 33.01 32.29 32.85 2,718,074 +0.40(+1.23%)
Aug 27, 2012 32.66 32.77 32.36 32.45 1,808,682 -0.27(-0.83%)
Aug 24, 2012 32.13 32.81 32.03 32.72 2,021,433 +0.44(+1.36%)
Aug 23, 2012 32.10 32.35 31.92 32.28 1,794,602 +0.05(+0.16%)
Aug 22, 2012 32.11 32.27 31.99 32.23 1,623,035 +0.03(+0.09%)
Aug 21, 2012 31.97 32.56 31.81 32.20 2,265,250 +0.24(+0.75%)
Aug 20, 2012 32.43 32.43 31.50 31.96 3,608,172 -0.54(-1.66%)
Aug 17, 2012 31.97 32.60 31.87 32.50 2,739,855 +0.57(+1.79%)
Aug 16, 2012 31.60 31.98 31.42 31.93 2,957,157 +0.28(+0.88%)
Aug 15, 2012 30.78 32.25 30.73 31.65 5,298,188 +0.97(+3.16%)
Aug 14, 2012 29.82 31.00 29.82 30.68 5,263,607 +0.93(+3.13%)
Aug 13, 2012 29.92 29.95 29.64 29.75 1,319,997 -0.19(-0.63%)
Aug 10, 2012 29.53 29.95 29.31 29.94 1,212,217 +0.09(+0.30%)
Aug 09, 2012 29.61 29.94 29.28 29.85 1,709,509 +0.06(+0.20%)
Aug 08, 2012 29.47 30.09 29.34 29.79 2,130,435 +0.12(+0.40%)
Aug 07, 2012 29.85 29.96 29.58 29.67 1,907,037 -0.24(-0.80%)
Aug 06, 2012 29.98 30.00 29.81 29.91 1,652,951 -0.01(-0.03%)
Aug 03, 2012 29.41 29.99 29.27 29.92 3,186,228 +0.84(+2.89%)
Aug 02, 2012 28.73 29.53 28.73 29.08 2,533,614 +0.02(+0.07%)
Aug 01, 2012 28.47 29.20 28.47 29.06 2,213,056 +0.85(+3.01%)
Jul 31, 2012 28.49 28.58 28.15 28.21 1,914,801 -0.44(-1.54%)
Jul 30, 2012 28.82 28.83 28.47 28.65 1,800,114 -0.37(-1.27%)
Jul 27, 2012 28.84 29.43 28.71 29.02 1,609,838 +0.31(+1.08%)
Jul 26, 2012 28.27 28.75 28.27 28.71 1,804,262 +0.95(+3.42%)
Jul 25, 2012 28.43 28.48 27.73 27.76 3,480,219 -0.69(-2.43%)
Jul 24, 2012 28.41 28.90 28.18 28.45 2,887,131 +0.15(+0.53%)
Jul 23, 2012 28.33 28.58 28.08 28.30 3,036,930 -0.14(-0.49%)
Jul 20, 2012 28.93 29.10 28.30 28.44 4,426,368 -0.71(-2.44%)
Jul 19, 2012 29.35 29.41 28.97 29.15 3,082,967 -0.20(-0.68%)
Jul 18, 2012 29.13 29.48 28.92 29.35 2,144,548 +0.17(+0.58%)
Jul 17, 2012 29.07 29.35 28.91 29.18 3,804,753 +0.06(+0.21%)
Jul 16, 2012 29.11 29.35 28.98 29.12 2,870,519 -0.17(-0.58%)
Jul 13, 2012 28.57 29.48 28.46 29.29 4,271,106 +0.55(+1.91%)
Jul 12, 2012 27.21 28.93 27.17 28.74 4,531,468 +1.12(+4.06%)
Jul 11, 2012 27.65 27.88 27.45 27.62 2,006,962 -0.05(-0.18%)
Jul 10, 2012 27.94 28.16 27.48 27.67 3,010,374 -0.05(-0.18%)
Jul 09, 2012 28.41 28.60 27.61 27.72 5,010,708 -0.74(-2.60%)
Jul 06, 2012 28.33 28.59 28.10 28.46 2,510,800 -0.13(-0.45%)
Jul 05, 2012 27.94 28.75 27.78 28.59 4,666,534 +0.34(+1.20%)
Jul 03, 2012 28.41 28.79 28.00 28.25 4,472,442 -0.56(-1.94%)
Jul 02, 2012 26.74 28.97 26.55 28.81 11,361,800 +1.75(+6.47%)
Jun 29, 2012 26.05 27.44 25.40 27.06 14,558,912 +5.30(+24.36%)
Jun 28, 2012 21.81 22.04 21.37 21.76 6,283,578 +0.01(+0.05%)
Jun 27, 2012 22.19 22.23 21.72 21.75 5,389,179 -0.44(-1.98%)
Jun 26, 2012 21.86 22.54 21.63 22.19 5,914,406 +0.33(+1.51%)
Jun 25, 2012 20.52 22.21 20.31 21.86 16,743,536 +2.49(+12.85%)
Jun 22, 2012 19.55 19.67 19.27 19.37 2,089,309 -0.13(-0.67%)
Jun 21, 2012 19.97 19.99 19.46 19.50 1,308,966 -0.34(-1.71%)
Jun 20, 2012 19.85 20.00 19.67 19.84 1,206,745 -0.05(-0.25%)
Jun 19, 2012 19.76 20.08 19.68 19.89 1,301,039 +0.22(+1.12%)
Jun 18, 2012 19.55 19.76 19.46 19.67 1,205,718 +0.01(+0.05%)
Jun 15, 2012 19.66 19.74 19.55 19.66 1,715,504 +0.08(+0.41%)
Jun 14, 2012 19.15 19.61 19.12 19.58 1,651,245 +0.47(+2.46%)
Jun 13, 2012 19.00 19.21 18.89 19.11 1,537,287 +0.10(+0.53%)
Jun 12, 2012 18.76 19.02 18.72 19.01 1,747,719 +0.30(+1.60%)
Jun 11, 2012 19.29 19.38 18.69 18.71 2,213,491 -0.44(-2.30%)
Jun 08, 2012 19.10 19.33 19.00 19.15 1,660,899 +0.04(+0.21%)
Jun 07, 2012 19.68 19.70 19.09 19.11 1,737,568 -0.36(-1.85%)
Jun 06, 2012 19.23 19.55 19.21 19.47 1,887,981 +0.35(+1.83%)
Jun 05, 2012 18.60 19.17 18.59 19.12 1,577,989 +0.43(+2.30%)
Jun 04, 2012 18.77 18.86 18.50 18.69 1,226,951 -0.07(-0.37%)
Jun 01, 2012 18.98 19.02 18.67 18.76 1,919,272 -0.53(-2.75%)
May 31, 2012 19.33 19.36 19.09 19.29 2,410,322 -0.07(-0.36%)
May 30, 2012 19.37 19.48 19.32 19.36 1,694,473 -0.15(-0.77%)
May 29, 2012 19.36 19.56 19.35 19.51 1,143,141 +0.17(+0.88%)
May 25, 2012 19.19 19.50 19.18 19.34 1,484,821 +0.19(+0.99%)
May 24, 2012 19.01 19.18 18.91 19.15 1,437,283 +0.15(+0.79%)
May 23, 2012 18.69 19.04 18.60 19.00 1,816,238 +0.23(+1.23%)
May 22, 2012 19.01 19.14 18.68 18.77 2,301,941 -0.24(-1.26%)
May 21, 2012 18.85 19.07 18.69 19.01 1,302,305 +0.22(+1.17%)
May 18, 2012 18.77 19.03 18.73 18.79 1,888,670 -0.06(-0.32%)
May 17, 2012 19.12 19.23 18.85 18.85 2,732,667 -0.29(-1.52%)
May 16, 2012 19.09 19.26 19.01 19.14 3,146,264 +0.08(+0.42%)
May 15, 2012 19.28 19.36 18.98 19.06 4,304,085 -0.26(-1.35%)
May 14, 2012 19.73 19.90 19.28 19.32 2,672,800 -0.63(-3.16%)
May 11, 2012 20.11 20.20 19.93 19.95 3,147,493 -0.22(-1.09%)
May 10, 2012 20.36 20.52 20.14 20.17 2,040,783 -0.11(-0.54%)
May 09, 2012 20.32 20.52 20.22 20.28 2,692,829 -0.31(-1.51%)
May 08, 2012 20.62 20.66 20.49 20.59 2,179,498 -0.14(-0.68%)
May 07, 2012 20.70 20.87 20.61 20.73 2,150,253 -0.08(-0.38%)
May 04, 2012 21.48 21.51 20.77 20.81 2,687,399 -0.78(-3.61%)
May 03, 2012 21.55 21.75 21.55 21.59 2,592,432 +0.09(+0.42%)
May 02, 2012 21.64 21.64 21.43 21.50 3,322,545 -0.21(-0.97%)
May 01, 2012 21.59 21.88 21.52 21.71 2,152,503 +0.11(+0.51%)
Apr 30, 2012 21.69 21.71 21.44 21.60 2,499,402 -0.17(-0.78%)
Apr 27, 2012 22.05 22.09 21.73 21.77 3,781,428 -0.18(-0.82%)
Apr 26, 2012 21.70 22.04 21.70 21.95 2,852,682 +0.19(+0.87%)
Apr 25, 2012 21.60 21.93 21.56 21.76 1,934,506 +0.27(+1.26%)
Apr 24, 2012 21.28 21.59 21.28 21.49 2,079,159 +0.26(+1.22%)
Apr 23, 2012 21.03 21.31 21.00 21.23 2,416,877 -0.01(-0.05%)
Apr 20, 2012 21.15 21.34 21.07 21.24 3,815,224 +0.14(+0.66%)
Apr 19, 2012 21.33 21.49 21.04 21.10 3,633,315 -0.22(-1.03%)
Apr 18, 2012 21.47 21.59 21.29 21.32 2,602,145 -0.28(-1.30%)
Apr 17, 2012 21.64 21.73 21.49 21.60 3,022,007 +0.09(+0.42%)
Apr 16, 2012 21.66 21.76 21.40 21.51 2,183,605 -0.08(-0.37%)
Apr 13, 2012 21.45 21.75 21.45 21.59 1,716,935 +0.10(+0.47%)
Apr 12, 2012 21.24 21.62 21.21 21.49 2,059,456 +0.28(+1.32%)
Apr 11, 2012 21.36 21.43 21.04 21.21 2,556,887 +0.04(+0.19%)
Apr 10, 2012 21.42 21.57 20.98 21.17 3,813,364 -0.38(-1.76%)
Apr 09, 2012 21.37 21.55 20.93 21.55 4,354,510 -0.06(-0.28%)
Apr 05, 2012 22.66 23.00 20.98 21.61 15,637,174 -3.08(-12.47%)
Apr 04, 2012 24.35 24.87 24.26 24.69 5,278,868 +0.19(+0.78%)
Apr 03, 2012 24.35 24.79 24.20 24.50 4,658,364 +0.55(+2.30%)
Apr 02, 2012 23.53 24.03 23.53 23.95 2,700,153 +0.36(+1.53%)
Mar 30, 2012 23.78 23.92 23.51 23.59 2,318,197 -0.03(-0.13%)
Mar 29, 2012 23.56 23.72 23.27 23.62 1,717,124 -0.13(-0.55%)
Mar 28, 2012 23.75 23.78 23.49 23.75 1,132,720 -0.02(-0.08%)
Mar 27, 2012 23.85 23.90 23.60 23.77 1,263,993 -0.01(-0.04%)
Mar 26, 2012 23.67 23.86 23.53 23.78 1,306,173 +0.25(+1.06%)
Mar 23, 2012 23.45 23.61 23.31 23.53 1,765,910 +0.16(+0.68%)
Mar 22, 2012 22.78 23.39 22.69 23.37 1,976,965 +0.55(+2.41%)
Mar 21, 2012 22.65 22.90 22.38 22.82 984,270 +0.26(+1.15%)
Mar 20, 2012 22.54 22.67 22.44 22.56 1,080,890 -0.16(-0.70%)
Mar 19, 2012 22.74 22.83 22.67 22.72 791,315 -0.05(-0.22%)
Mar 16, 2012 22.71 22.89 22.62 22.77 1,318,478 +0.08(+0.35%)
Mar 15, 2012 22.61 22.75 22.56 22.69 774,579 +0.05(+0.22%)
Mar 14, 2012 22.79 22.87 22.61 22.64 967,674 -0.19(-0.83%)
Mar 13, 2012 22.61 22.85 22.36 22.83 1,207,031 +0.26(+1.15%)
Mar 12, 2012 22.35 22.70 22.31 22.57 981,192 +0.23(+1.03%)
Mar 09, 2012 22.26 22.48 22.19 22.34 851,662 +0.13(+0.59%)
Mar 08, 2012 22.06 22.29 22.04 22.21 768,106 +0.38(+1.74%)
Mar 07, 2012 21.85 21.99 21.68 21.83 954,080 +0.01(+0.05%)
Mar 06, 2012 22.04 22.12 21.73 21.82 1,155,757 -0.39(-1.76%)
Mar 05, 2012 22.18 22.29 21.99 22.21 1,041,870 -0.02(-0.09%)
Mar 02, 2012 22.48 22.52 22.20 22.23 1,078,337 -0.28(-1.24%)
Mar 01, 2012 21.93 22.68 21.92 22.51 2,766,337 +0.67(+3.07%)
Feb 29, 2012 21.74 22.15 21.69 21.84 1,994,250 +0.18(+0.83%)
Feb 28, 2012 21.56 21.85 21.54 21.66 1,306,681 +0.18(+0.84%)
Feb 27, 2012 21.45 21.68 21.27 21.48 1,628,800 -0.09(-0.42%)
Feb 24, 2012 21.61 21.73 21.50 21.57 1,006,237 +0.04(+0.19%)
Feb 23, 2012 21.82 21.85 21.41 21.53 1,505,648 -0.32(-1.46%)
Feb 22, 2012 21.83 21.95 21.74 21.85 1,100,674 +0.02(+0.09%)
Feb 21, 2012 22.21 22.30 21.83 21.83 1,696,092 -0.39(-1.76%)
Feb 17, 2012 22.12 22.33 22.06 22.22 1,651,050 +0.21(+0.95%)
Feb 16, 2012 21.51 22.07 21.50 22.01 1,643,141 +0.54(+2.52%)
Feb 15, 2012 21.60 21.66 21.32 21.47 1,970,576 +0.01(+0.05%)
Feb 14, 2012 21.60 21.72 21.39 21.46 1,424,307 -0.13(-0.60%)
Feb 13, 2012 21.62 21.78 21.51 21.59 1,047,840 +0.14(+0.65%)
Feb 10, 2012 21.58 21.65 21.29 21.45 969,889 -0.26(-1.20%)
Feb 09, 2012 21.64 21.81 21.49 21.71 1,310,698 +0.08(+0.37%)
Feb 08, 2012 21.87 21.97 21.56 21.63 1,302,979 -0.26(-1.19%)
Feb 07, 2012 21.81 22.00 21.80 21.89 1,016,401 +0.07(+0.32%)
Feb 06, 2012 21.74 21.99 21.72 21.82 1,593,978 -0.05(-0.23%)
Feb 03, 2012 21.85 22.03 21.76 21.87 1,414,218 +0.19(+0.88%)
Feb 02, 2012 21.47 21.99 21.43 21.68 2,067,513 +0.30(+1.40%)
Feb 01, 2012 21.09 21.79 21.05 21.38 2,434,669 +0.48(+2.30%)
Jan 31, 2012 20.89 20.98 20.62 20.90 2,549,799 +0.12(+0.58%)
Jan 30, 2012 20.75 20.89 20.64 20.78 858,343 -0.14(-0.67%)
Jan 27, 2012 20.86 21.04 20.75 20.92 1,328,423 +0.00(+0.00%)
Jan 26, 2012 21.23 21.24 20.77 20.92 1,301,937 -0.23(-1.09%)
Jan 25, 2012 20.88 21.22 20.67 21.15 1,097,827 +0.21(+1.00%)
Jan 24, 2012 20.94 21.05 20.79 20.94 1,054,376 -0.14(-0.66%)
Jan 23, 2012 21.03 21.16 20.98 21.08 915,448 +0.05(+0.24%)
Jan 20, 2012 21.03 21.05 20.81 21.03 926,407 +0.01(+0.05%)
Jan 19, 2012 20.86 21.02 20.71 21.02 1,181,062 +0.25(+1.20%)
Jan 18, 2012 20.64 20.80 20.58 20.77 1,508,532 +0.11(+0.53%)
Jan 17, 2012 20.93 21.04 20.64 20.66 1,223,650 -0.04(-0.19%)
Jan 13, 2012 20.85 20.98 20.60 20.70 1,137,991 -0.30(-1.43%)
Jan 12, 2012 20.96 21.18 20.93 21.00 1,235,407 +0.02(+0.10%)
Jan 11, 2012 20.66 21.01 20.63 20.98 2,002,476 +0.28(+1.35%)
Jan 10, 2012 20.25 20.70 20.20 20.70 1,825,606 +0.69(+3.45%)
Jan 09, 2012 19.63 20.15 19.50 20.01 1,603,337 +0.35(+1.78%)
Jan 06, 2012 19.83 19.90 19.60 19.66 1,898,680 -0.07(-0.35%)
Jan 05, 2012 19.62 19.89 19.14 19.73 3,074,984 -0.71(-3.47%)
Jan 04, 2012 20.45 20.82 20.41 20.44 2,571,199 -0.23(-1.11%)
Dec 30, 2011 20.63 20.88 20.62 20.67 610,899 -0.01(-0.05%)
Dec 29, 2011 20.49 20.79 20.49 20.68 572,895 +0.20(+0.98%)
Dec 28, 2011 20.96 21.00 20.42 20.48 1,065,332 -0.51(-2.43%)
Dec 27, 2011 20.77 21.01 20.74 20.99 550,387 +0.24(+1.16%)
Dec 23, 2011 20.67 20.81 20.64 20.75 521,439 +0.35(+1.72%)
Dec 21, 2011 19.61 20.41 19.50 20.40 1,735,421 +0.87(+4.45%)
Dec 20, 2011 19.75 19.91 19.52 19.53 2,151,141 +0.02(+0.10%)
Dec 19, 2011 19.55 19.78 19.44 19.51 1,156,771 -0.02(-0.10%)
Dec 16, 2011 19.64 19.95 19.49 19.53 2,145,938 +0.03(+0.15%)
Dec 15, 2011 19.54 19.62 19.38 19.50 1,795,808 +0.14(+0.72%)
Dec 14, 2011 19.37 19.50 19.24 19.36 1,708,504 -0.07(-0.36%)
Dec 13, 2011 19.63 19.74 19.32 19.43 2,100,894 -0.12(-0.61%)
Dec 12, 2011 19.54 19.60 19.46 19.55 1,740,435 -0.24(-1.21%)
Dec 09, 2011 19.40 19.86 19.29 19.79 2,330,221 +0.48(+2.49%)
Dec 08, 2011 19.22 19.37 19.10 19.31 2,227,483 +0.00(+0.00%)
Dec 07, 2011 19.27 19.42 19.17 19.31 1,637,777 -0.07(-0.36%)
Dec 06, 2011 19.37 19.56 19.20 19.38 1,127,495 -0.04(-0.21%)
Dec 05, 2011 19.35 19.67 19.23 19.42 1,452,622 +0.35(+1.84%)
Dec 02, 2011 19.31 19.35 18.95 19.07 1,531,390 -0.10(-0.52%)
Dec 01, 2011 19.40 19.47 19.11 19.17 1,687,696 -0.30(-1.54%)
Nov 30, 2011 19.03 19.49 18.96 19.47 2,148,340 +0.93(+5.02%)
Nov 29, 2011 18.43 18.77 18.41 18.54 1,824,637 +0.13(+0.71%)
Nov 28, 2011 18.43 18.54 18.27 18.41 1,953,946 +0.43(+2.39%)
Nov 25, 2011 18.00 18.20 17.95 17.98 781,823 -0.04(-0.22%)
Nov 23, 2011 18.14 18.30 18.02 18.02 1,483,759 -0.33(-1.80%)
Nov 22, 2011 18.69 18.79 18.28 18.35 1,731,803 -0.44(-2.34%)
Nov 21, 2011 19.08 19.08 18.53 18.79 1,830,244 -0.56(-2.89%)
Nov 18, 2011 19.54 19.57 19.18 19.35 1,355,234 -0.15(-0.77%)
Nov 17, 2011 19.82 19.87 19.35 19.50 1,794,023 -0.29(-1.47%)
Nov 16, 2011 20.24 20.25 19.77 19.79 1,680,781 -0.55(-2.70%)
Nov 15, 2011 20.33 20.47 20.12 20.34 1,282,964 -0.02(-0.10%)
Nov 14, 2011 20.44 20.56 20.21 20.36 1,517,436 -0.11(-0.54%)
Nov 11, 2011 19.90 20.47 19.83 20.47 1,351,658 +0.75(+3.80%)
Nov 10, 2011 19.96 19.97 19.44 19.72 1,476,470 +0.03(+0.15%)
Nov 09, 2011 20.06 20.20 19.64 19.69 1,791,983 -0.75(-3.67%)
Nov 08, 2011 20.20 20.56 20.08 20.44 2,689,941 +0.25(+1.24%)
Nov 07, 2011 20.01 20.24 19.92 20.19 1,543,359 +0.25(+1.25%)
Nov 04, 2011 19.89 20.07 19.68 19.94 1,443,720 -0.06(-0.30%)
Nov 03, 2011 19.87 20.07 19.59 20.00 2,095,384 +0.35(+1.78%)
Nov 02, 2011 20.02 20.11 19.45 19.65 3,384,529 -0.07(-0.35%)
Nov 01, 2011 19.65 19.91 19.43 19.72 2,334,242 -0.50(-2.47%)
Oct 31, 2011 20.28 20.73 20.22 20.22 2,075,682 -0.35(-1.70%)
Oct 28, 2011 20.47 20.77 20.47 20.57 1,613,249 +0.00(+0.00%)
Oct 27, 2011 20.49 20.76 20.17 20.57 2,760,702 +0.52(+2.59%)
Oct 26, 2011 19.98 20.08 19.49 20.05 4,381,365 +0.26(+1.31%)
Oct 25, 2011 19.85 19.98 19.50 19.79 1,888,841 -0.15(-0.75%)
Oct 24, 2011 20.21 20.27 19.91 19.94 1,980,362 -0.21(-1.04%)
Oct 21, 2011 20.23 20.33 19.99 20.15 1,361,150 +0.05(+0.25%)
Oct 20, 2011 20.07 20.25 19.86 20.10 1,829,136 -0.01(-0.05%)
Oct 19, 2011 20.26 20.35 20.03 20.11 1,727,707 -0.13(-0.64%)
Oct 18, 2011 19.89 20.57 19.80 20.24 2,514,032 +0.29(+1.45%)
Oct 17, 2011 20.19 20.25 19.85 19.95 2,405,883 -0.35(-1.72%)
Oct 14, 2011 20.55 20.55 20.05 20.30 1,683,091 +0.00(+0.00%)
Oct 13, 2011 20.15 20.35 20.00 20.30 2,252,908 +0.06(+0.30%)
Oct 12, 2011 20.72 20.78 20.19 20.24 3,203,367 -0.38(-1.84%)
Oct 11, 2011 20.73 20.84 20.54 20.62 1,734,795 -0.19(-0.91%)
Oct 10, 2011 20.70 21.03 20.60 20.81 1,821,457 +0.44(+2.16%)
Oct 07, 2011 20.59 20.91 20.02 20.37 3,855,958 -0.03(-0.15%)
Oct 06, 2011 20.50 20.64 19.94 20.40 5,771,957 +1.68(+8.97%)
Oct 05, 2011 18.30 18.73 18.27 18.72 2,232,585 +0.46(+2.52%)
Oct 04, 2011 17.29 18.31 17.05 18.26 2,667,197 +0.72(+4.10%)
Oct 03, 2011 17.75 18.15 17.51 17.54 2,681,238 -0.46(-2.56%)
Sep 30, 2011 18.18 18.35 17.66 18.00 2,865,082 -0.39(-2.12%)
Sep 29, 2011 18.14 18.48 18.00 18.39 2,213,786 +0.53(+2.97%)
Sep 28, 2011 18.35 18.44 17.82 17.86 2,805,130 -0.42(-2.30%)
Sep 27, 2011 18.62 18.86 18.18 18.28 2,478,992 +0.11(+0.61%)
Sep 26, 2011 17.83 18.20 17.59 18.17 2,115,102 +0.55(+3.12%)
Sep 23, 2011 17.74 17.90 17.56 17.62 2,625,874 -0.17(-0.96%)
Sep 22, 2011 17.50 17.90 17.35 17.79 2,722,298 -0.25(-1.39%)
Sep 21, 2011 18.67 18.72 18.04 18.04 1,937,593 -0.67(-3.58%)
Sep 20, 2011 18.90 19.30 18.71 18.71 1,740,172 -0.09(-0.48%)
Sep 19, 2011 18.80 18.91 18.61 18.80 1,715,932 -0.34(-1.78%)
Sep 16, 2011 19.24 19.46 19.06 19.14 2,823,765 -0.04(-0.21%)
Sep 15, 2011 19.18 19.27 19.02 19.18 1,861,706 +0.14(+0.74%)
Sep 14, 2011 18.72 19.26 18.43 19.04 1,420,371 +0.42(+2.26%)
Sep 13, 2011 18.53 18.74 18.40 18.62 1,551,016 +0.09(+0.49%)
Sep 12, 2011 18.12 18.56 18.04 18.53 1,587,687 +0.16(+0.87%)
Sep 09, 2011 18.44 18.60 18.25 18.37 1,579,010 -0.27(-1.45%)
Sep 08, 2011 19.15 19.17 18.61 18.64 1,807,796 -0.63(-3.27%)
Sep 07, 2011 19.03 19.27 18.82 19.27 1,409,161 +0.49(+2.61%)
Sep 06, 2011 18.52 18.84 18.38 18.78 1,955,336 -0.36(-1.88%)
Sep 02, 2011 18.99 19.23 18.93 19.14 1,299,046 -0.21(-1.09%)
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.