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 30, 2013 54.50 54.70 53.98 54.25 949,866 -0.32(-0.59%)
Aug 29, 2013 54.33 55.01 54.22 54.57 712,706 -0.02(-0.04%)
Aug 28, 2013 54.62 54.85 54.23 54.59 1,100,645 -0.41(-0.75%)
Aug 27, 2013 55.07 55.45 54.75 55.00 1,061,897 -0.69(-1.24%)
Aug 26, 2013 55.90 55.90 55.62 55.69 1,518,590 -0.17(-0.30%)
Aug 23, 2013 55.34 56.00 55.14 55.86 1,831,174 +0.68(+1.23%)
Aug 22, 2013 53.94 55.27 53.94 55.18 1,130,807 +1.24(+2.30%)
Aug 21, 2013 53.98 54.25 53.12 53.94 1,429,055 -0.27(-0.50%)
Aug 20, 2013 53.80 54.60 53.66 54.21 777,364 +0.38(+0.71%)
Aug 19, 2013 53.78 54.39 53.62 53.83 943,310 -0.11(-0.20%)
Aug 16, 2013 53.42 54.04 53.17 53.94 1,107,510 +0.33(+0.62%)
Aug 15, 2013 53.78 53.99 53.34 53.61 1,303,288 -0.82(-1.51%)
Aug 14, 2013 54.70 54.74 54.39 54.43 1,068,519 -0.28(-0.51%)
Aug 13, 2013 54.13 54.90 53.92 54.71 1,108,354 +0.64(+1.18%)
Aug 12, 2013 53.99 54.09 53.68 54.07 712,946 -0.19(-0.35%)
Aug 09, 2013 54.50 54.76 54.18 54.26 1,211,188 -0.41(-0.75%)
Aug 08, 2013 54.10 54.80 53.98 54.67 1,108,477 +0.70(+1.30%)
Aug 07, 2013 54.04 54.21 53.88 53.97 1,526,726 -0.14(-0.26%)
Aug 06, 2013 54.02 54.22 53.80 54.11 1,589,672 +0.09(+0.17%)
Aug 05, 2013 53.30 54.03 53.30 54.02 1,131,130 +0.60(+1.12%)
Aug 02, 2013 53.14 53.72 52.95 53.42 982,645 +0.33(+0.62%)
Aug 01, 2013 52.50 53.45 52.50 53.09 1,601,005 +1.00(+1.92%)
Jul 31, 2013 51.73 52.52 51.63 52.09 1,948,098 +0.56(+1.09%)
Jul 30, 2013 51.33 51.98 51.33 51.53 1,424,143 +0.42(+0.82%)
Jul 29, 2013 50.61 51.30 50.50 51.11 1,094,417 +0.51(+1.01%)
Jul 26, 2013 49.83 50.78 49.71 50.60 1,502,937 +0.60(+1.20%)
Jul 25, 2013 50.63 50.63 49.32 50.00 3,076,160 -0.90(-1.77%)
Jul 24, 2013 51.54 51.78 50.17 50.90 2,251,650 -0.60(-1.17%)
Jul 23, 2013 52.33 52.33 51.46 51.50 1,252,631 -0.68(-1.30%)
Jul 22, 2013 52.25 52.37 51.78 52.18 1,297,925 +0.16(+0.31%)
Jul 19, 2013 52.02 52.07 51.30 52.02 2,245,131 +0.13(+0.25%)
Jul 18, 2013 51.77 51.94 51.57 51.89 2,159,513 -0.20(-0.38%)
Jul 17, 2013 52.50 52.50 51.65 52.09 2,503,867 -0.30(-0.57%)
Jul 16, 2013 52.13 52.69 52.01 52.39 1,705,686 +0.14(+0.27%)
Jul 15, 2013 52.43 52.50 52.02 52.25 1,029,223 -0.06(-0.11%)
Jul 12, 2013 52.14 52.48 51.93 52.31 767,402 +0.10(+0.19%)
Jul 11, 2013 52.14 52.40 51.57 52.21 2,143,537 +0.98(+1.91%)
Jul 10, 2013 51.27 51.50 50.96 51.23 975,149 -0.03(-0.06%)
Jul 09, 2013 51.23 51.49 50.80 51.26 1,237,195 +0.29(+0.57%)
Jul 08, 2013 50.67 51.09 50.31 50.97 1,687,666 +0.38(+0.75%)
Jul 05, 2013 50.79 50.93 50.22 50.59 1,883,191 +0.13(+0.26%)
Jul 03, 2013 50.93 51.07 50.31 50.46 2,666,397 -0.79(-1.54%)
Jul 02, 2013 52.44 53.75 50.16 51.25 8,252,582 -1.90(-3.57%)
Jul 01, 2013 52.49 53.25 52.16 53.15 2,817,150 +1.03(+1.98%)
Jun 28, 2013 51.71 52.31 51.42 52.12 3,066,037 +0.25(+0.48%)
Jun 27, 2013 51.64 52.41 51.59 51.87 1,032,075 +0.48(+0.93%)
Jun 26, 2013 50.85 51.80 50.75 51.39 1,407,281 +0.88(+1.74%)
Jun 25, 2013 50.60 50.91 50.22 50.51 1,194,149 +0.18(+0.36%)
Jun 24, 2013 50.01 50.77 49.23 50.33 1,650,545 -0.16(-0.32%)
Jun 21, 2013 50.79 51.02 50.04 50.49 2,049,927 +0.11(+0.22%)
Jun 20, 2013 51.30 51.31 50.11 50.38 2,288,704 -1.32(-2.55%)
Jun 19, 2013 52.61 52.79 51.69 51.70 1,007,807 -0.89(-1.69%)
Jun 18, 2013 52.20 52.67 51.75 52.59 974,065 +0.24(+0.46%)
Jun 17, 2013 52.36 52.73 51.89 52.35 1,058,902 +0.33(+0.63%)
Jun 14, 2013 51.89 52.13 51.49 52.02 1,018,743 +0.01(+0.02%)
Jun 13, 2013 51.50 52.10 51.09 52.01 1,220,838 +0.50(+0.97%)
Jun 12, 2013 52.21 52.36 51.20 51.51 1,770,991 -0.65(-1.25%)
Jun 11, 2013 52.26 52.88 51.83 52.16 1,702,079 -0.64(-1.21%)
Jun 10, 2013 53.48 53.62 52.67 52.80 1,377,841 -0.54(-1.01%)
Jun 07, 2013 52.59 53.49 52.59 53.34 2,679,510 +1.00(+1.91%)
Jun 06, 2013 52.19 52.49 50.74 52.34 3,234,162 +0.39(+0.75%)
Jun 05, 2013 51.88 53.27 51.57 51.95 3,185,121 -0.16(-0.31%)
Jun 04, 2013 53.34 53.65 51.73 52.11 2,862,799 -1.30(-2.43%)
Jun 03, 2013 53.21 53.50 52.03 53.41 2,142,415 +0.40(+0.75%)
May 31, 2013 54.10 54.44 52.65 53.01 3,363,328 -1.35(-2.48%)
May 30, 2013 53.65 54.64 53.56 54.36 2,712,555 +0.81(+1.51%)
May 29, 2013 53.22 53.94 52.98 53.55 2,620,093 +0.08(+0.15%)
May 28, 2013 53.48 54.20 53.08 53.47 2,323,011 +0.47(+0.89%)
May 24, 2013 51.68 53.02 51.43 53.00 2,188,996 +1.12(+2.16%)
May 23, 2013 51.15 51.94 50.83 51.88 1,489,028 +0.38(+0.74%)
May 22, 2013 51.84 52.42 51.19 51.50 2,074,939 -0.39(-0.75%)
May 21, 2013 51.45 52.26 51.25 51.89 1,962,616 +0.44(+0.86%)
May 20, 2013 51.90 52.10 51.37 51.45 1,243,817 -0.76(-1.46%)
May 17, 2013 51.84 52.27 51.32 52.21 1,833,757 +0.45(+0.87%)
May 16, 2013 51.01 53.00 51.01 51.76 4,418,143 +1.52(+3.03%)
May 15, 2013 49.89 50.59 49.66 50.24 1,052,395 +0.88(+1.78%)
May 13, 2013 49.37 49.70 49.10 49.36 792,202 +0.01(+0.02%)
May 10, 2013 48.98 49.44 48.68 49.35 1,786,024 +0.55(+1.13%)
May 09, 2013 49.91 49.97 48.72 48.80 2,055,577 -1.10(-2.20%)
May 08, 2013 50.19 50.31 49.85 49.90 1,642,469 -0.25(-0.50%)
May 07, 2013 50.26 50.52 50.10 50.15 1,673,884 -0.08(-0.16%)
May 06, 2013 50.09 50.34 49.55 50.23 1,321,612 +0.02(+0.04%)
May 03, 2013 50.10 50.34 49.91 50.21 2,068,714 +0.30(+0.60%)
May 02, 2013 49.25 49.93 49.24 49.91 2,455,797 +0.68(+1.38%)
May 01, 2013 48.97 49.91 48.97 49.23 2,804,016 -0.12(-0.24%)
Apr 30, 2013 47.55 49.36 47.39 49.35 4,171,490 +1.60(+3.35%)
Apr 29, 2013 47.66 47.99 47.41 47.75 1,158,439 -0.04(-0.08%)
Apr 26, 2013 48.26 48.47 47.67 47.79 1,220,957 -0.68(-1.40%)
Apr 25, 2013 48.32 48.53 48.03 48.47 1,851,801 +0.43(+0.90%)
Apr 24, 2013 48.67 48.86 47.78 48.04 2,001,063 -0.85(-1.74%)
Apr 23, 2013 48.21 48.89 48.04 48.89 3,918,415 +1.10(+2.30%)
Apr 22, 2013 48.34 48.59 47.64 47.79 2,166,396 -0.73(-1.50%)
Apr 19, 2013 47.39 48.61 47.35 48.52 6,405,336 +1.18(+2.49%)
Apr 18, 2013 47.48 47.56 46.87 47.34 1,597,121 -0.06(-0.13%)
Apr 17, 2013 47.83 47.96 46.83 47.40 2,973,064 -0.71(-1.48%)
Apr 16, 2013 48.57 48.91 47.71 48.11 3,017,216 -0.07(-0.15%)
Apr 15, 2013 48.82 49.05 47.98 48.18 2,857,284 -1.01(-2.05%)
Apr 12, 2013 48.99 49.54 48.77 49.19 2,183,512 -0.23(-0.47%)
Apr 11, 2013 48.03 49.54 48.03 49.42 3,181,539 +0.65(+1.33%)
Apr 10, 2013 48.50 49.15 48.20 48.77 4,581,887 +0.14(+0.29%)
Apr 09, 2013 48.59 48.88 48.25 48.63 2,619,680 +0.06(+0.12%)
Apr 08, 2013 49.06 49.23 48.20 48.57 3,566,520 +0.73(+1.53%)
Apr 05, 2013 47.55 48.05 47.51 47.84 2,980,624 -0.41(-0.85%)
Apr 04, 2013 48.21 48.88 47.78 48.25 2,969,415 -0.10(-0.21%)
Apr 03, 2013 48.91 48.91 48.09 48.35 3,606,034 -0.44(-0.90%)
Apr 02, 2013 47.48 49.22 47.33 48.79 2,826,200 +1.49(+3.15%)
Apr 01, 2013 47.66 47.68 46.94 47.30 1,017,561 -0.34(-0.71%)
Mar 28, 2013 47.54 47.67 47.12 47.64 1,494,496 +0.23(+0.49%)
Mar 27, 2013 47.17 47.48 46.88 47.41 809,371 -0.13(-0.27%)
Mar 26, 2013 47.01 47.58 46.85 47.54 1,244,757 +0.75(+1.60%)
Mar 25, 2013 46.74 46.88 46.12 46.79 1,400,278 +0.20(+0.43%)
Mar 22, 2013 46.21 47.09 46.15 46.59 1,383,380 +0.33(+0.71%)
Mar 21, 2013 46.58 47.27 46.26 46.26 1,669,159 -0.61(-1.30%)
Mar 20, 2013 47.43 47.82 46.82 46.87 1,879,221 -0.33(-0.70%)
Mar 19, 2013 47.12 47.35 46.55 47.20 2,670,828 +0.10(+0.21%)
Mar 18, 2013 46.70 47.29 46.44 47.10 4,071,399 +1.35(+2.95%)
Mar 15, 2013 44.55 45.92 44.40 45.75 4,678,529 +1.04(+2.33%)
Mar 14, 2013 43.95 44.84 43.83 44.71 2,231,674 +0.82(+1.87%)
Mar 13, 2013 43.32 44.01 43.32 43.89 1,543,045 +0.61(+1.41%)
Mar 12, 2013 43.41 43.63 42.93 43.28 2,403,720 -0.19(-0.44%)
Mar 11, 2013 43.63 43.92 43.38 43.47 2,270,041 -0.52(-1.18%)
Mar 08, 2013 44.18 44.90 42.42 43.99 4,454,555 -0.06(-0.14%)
Mar 07, 2013 43.25 44.10 43.24 44.05 2,574,857 +0.80(+1.85%)
Mar 06, 2013 44.24 44.24 43.07 43.25 2,901,530 -0.89(-2.02%)
Mar 05, 2013 45.01 45.01 44.01 44.14 2,569,855 -0.31(-0.70%)
Mar 04, 2013 43.62 44.54 43.60 44.45 1,725,402 +0.61(+1.39%)
Mar 01, 2013 44.14 44.33 43.61 43.84 2,625,056 -0.40(-0.90%)
Feb 28, 2013 44.46 44.52 43.89 44.24 2,555,935 -0.41(-0.92%)
Feb 27, 2013 44.55 44.92 44.40 44.65 2,723,630 -0.06(-0.13%)
Feb 26, 2013 44.06 44.85 43.89 44.71 2,286,512 +0.74(+1.68%)
Feb 25, 2013 44.13 44.99 43.26 43.97 5,603,082 +0.01(+0.02%)
Feb 22, 2013 43.07 43.97 42.91 43.96 3,032,185 +1.00(+2.33%)
Feb 21, 2013 43.17 43.43 42.04 42.96 10,012,673 +1.16(+2.78%)
Feb 20, 2013 43.18 43.19 41.13 41.80 7,536,958 -1.48(-3.42%)
Feb 19, 2013 43.30 43.71 42.90 43.28 5,268,699 -0.11(-0.25%)
Feb 15, 2013 43.20 44.20 43.01 43.39 10,443,047 -0.36(-0.82%)
Feb 14, 2013 40.80 44.18 40.05 43.75 50,292,954 +11.87(+37.23%)
Feb 13, 2013 31.65 32.16 31.39 31.88 2,996,131 +0.39(+1.24%)
Feb 12, 2013 31.30 31.71 31.14 31.49 3,067,911 +0.17(+0.54%)
Feb 11, 2013 31.64 31.70 31.05 31.32 2,966,042 -0.53(-1.66%)
Feb 08, 2013 31.62 32.42 31.61 31.85 4,908,434 +0.26(+0.82%)
Feb 07, 2013 31.43 31.83 31.08 31.59 5,234,700 +0.22(+0.70%)
Feb 06, 2013 30.81 31.55 30.68 31.37 5,717,099 -0.18(-0.57%)
Feb 04, 2013 32.17 32.32 31.45 31.55 6,565,860 -1.13(-3.46%)
Feb 01, 2013 32.98 33.71 31.82 32.68 12,077,646 +0.32(+0.99%)
Jan 31, 2013 39.16 39.25 28.37 32.36 38,158,807 -6.81(-17.39%)
Jan 30, 2013 39.30 39.58 39.07 39.17 2,703,122 -0.25(-0.63%)
Jan 29, 2013 38.75 39.65 38.62 39.42 2,835,255 +0.76(+1.97%)
Jan 28, 2013 38.49 38.85 38.26 38.66 1,443,895 +0.16(+0.42%)
Jan 25, 2013 37.98 38.75 37.72 38.50 2,418,941 +0.73(+1.93%)
Jan 24, 2013 37.96 38.21 37.62 37.77 1,734,634 -0.12(-0.32%)
Jan 23, 2013 37.95 38.40 37.78 37.89 2,005,714 -0.21(-0.55%)
Jan 22, 2013 38.59 38.67 37.71 38.10 3,081,492 -0.64(-1.65%)
Jan 18, 2013 38.58 38.79 37.99 38.74 1,849,094 +0.19(+0.49%)
Jan 17, 2013 38.39 38.99 38.21 38.55 3,023,189 -0.10(-0.26%)
Jan 16, 2013 37.20 38.90 37.00 38.65 6,862,609 +2.24(+6.15%)
Jan 15, 2013 34.95 36.58 34.54 36.41 3,536,456 +1.08(+3.06%)
Jan 14, 2013 35.31 35.88 34.46 35.33 5,360,684 -0.30(-0.84%)
Jan 11, 2013 35.74 35.99 35.41 35.63 2,838,038 -0.05(-0.14%)
Jan 10, 2013 36.33 36.35 35.51 35.68 3,262,749 -0.14(-0.39%)
Jan 09, 2013 37.25 37.51 35.14 35.82 4,685,209 -0.24(-0.67%)
Jan 08, 2013 36.39 36.47 34.85 36.06 4,419,411 -0.35(-0.96%)
Jan 07, 2013 36.52 36.77 36.37 36.41 1,889,363 -0.34(-0.93%)
Jan 04, 2013 36.68 36.90 36.60 36.75 1,182,865 +0.06(+0.16%)
Jan 03, 2013 37.44 37.48 36.54 36.69 2,584,202 -0.87(-2.32%)
Jan 02, 2013 37.24 37.57 35.39 37.56 2,481,489 +2.17(+6.13%)
Dec 31, 2012 34.35 35.47 34.14 35.39 1,589,678 +1.02(+2.97%)
Dec 28, 2012 34.65 34.77 34.34 34.37 890,348 -0.47(-1.35%)
Dec 27, 2012 34.76 34.98 34.55 34.84 1,050,339 +0.05(+0.14%)
Dec 26, 2012 35.05 35.13 34.60 34.79 1,065,952 -0.28(-0.80%)
Dec 24, 2012 35.00 35.31 34.60 35.07 576,557 -0.13(-0.37%)
Dec 21, 2012 35.59 35.66 34.98 35.20 2,617,373 -0.69(-1.92%)
Dec 20, 2012 35.46 36.13 35.36 35.89 1,599,463 +0.45(+1.27%)
Dec 19, 2012 35.69 35.80 35.42 35.44 937,035 -0.30(-0.84%)
Dec 18, 2012 35.52 35.80 35.38 35.74 1,162,937 +0.19(+0.53%)
Dec 17, 2012 35.43 35.63 35.27 35.55 1,082,001 +0.25(+0.71%)
Dec 14, 2012 35.11 35.52 34.93 35.30 1,232,795 +0.10(+0.28%)
Dec 13, 2012 35.71 35.87 35.10 35.20 1,207,035 -0.43(-1.21%)
Dec 12, 2012 35.93 36.15 35.54 35.63 1,318,197 -0.13(-0.36%)
Dec 11, 2012 35.87 36.05 35.62 35.76 1,029,676 +0.01(+0.03%)
Dec 10, 2012 35.99 35.99 35.51 35.75 2,050,655 -0.25(-0.69%)
Dec 07, 2012 35.83 36.02 35.77 36.00 1,008,954 +0.00(+0.00%)
Dec 06, 2012 35.63 36.12 35.61 36.00 843,528 +0.37(+1.04%)
Dec 05, 2012 35.97 35.97 35.28 35.63 969,490 -0.23(-0.64%)
Dec 04, 2012 35.88 35.95 35.54 35.86 949,244 -0.02(-0.06%)
Nov 30, 2012 35.82 36.09 35.54 35.88 2,477,785 +0.12(+0.34%)
Nov 29, 2012 35.50 35.82 35.39 35.76 1,048,801 +0.40(+1.13%)
Nov 28, 2012 34.70 35.49 34.57 35.36 934,601 +0.54(+1.55%)
Nov 27, 2012 34.44 35.16 34.37 34.82 1,828,897 +0.42(+1.22%)
Nov 26, 2012 34.84 34.95 34.40 34.40 1,136,033 -0.71(-2.02%)
Nov 23, 2012 34.66 35.11 34.62 35.11 382,599 +0.72(+2.09%)
Nov 21, 2012 34.67 34.78 34.35 34.39 944,412 -0.28(-0.81%)
Nov 20, 2012 34.64 34.77 34.38 34.67 1,029,303 +0.05(+0.14%)
Nov 19, 2012 34.50 34.70 34.11 34.62 1,771,047 +0.48(+1.41%)
Nov 16, 2012 33.63 34.21 33.49 34.14 2,403,826 +0.58(+1.73%)
Nov 15, 2012 33.88 33.90 33.46 33.56 1,918,077 -0.27(-0.80%)
Nov 14, 2012 34.36 34.54 33.73 33.83 2,003,355 -0.46(-1.34%)
Nov 13, 2012 34.79 35.07 34.24 34.29 2,547,524 -0.63(-1.80%)
Nov 12, 2012 35.42 35.42 34.87 34.92 1,815,864 -0.50(-1.41%)
Nov 09, 2012 34.79 35.82 34.79 35.42 1,346,719 +0.56(+1.61%)
Nov 08, 2012 35.64 35.97 34.75 34.86 1,818,647 -0.91(-2.54%)
Nov 07, 2012 35.93 36.15 35.70 35.77 1,302,389 -0.59(-1.62%)
Nov 06, 2012 35.81 36.61 35.73 36.36 1,323,731 +0.64(+1.79%)
Nov 05, 2012 35.62 35.78 35.34 35.72 1,331,239 -0.09(-0.25%)
Nov 02, 2012 36.01 36.09 35.71 35.81 1,328,669 +0.03(+0.08%)
Nov 01, 2012 35.42 36.17 35.20 35.78 1,848,557 +0.44(+1.25%)
Oct 31, 2012 35.58 36.00 35.22 35.34 1,668,287 -0.21(-0.59%)
Oct 26, 2012 35.75 35.55 35.55 35.55 1,650,900 -0.26(-0.73%)
Oct 25, 2012 35.35 35.84 35.20 35.81 1,810,266 +0.81(+2.31%)
Oct 24, 2012 35.33 35.46 34.97 35.00 1,181,058 -0.27(-0.77%)
Oct 23, 2012 35.10 35.41 34.86 35.27 1,421,572 -0.38(-1.07%)
Oct 19, 2012 36.21 36.22 35.29 35.65 1,671,218 -0.65(-1.79%)
Oct 18, 2012 36.82 36.85 36.05 36.30 1,971,235 -0.62(-1.68%)
Oct 17, 2012 35.91 36.98 35.77 36.92 3,579,178 +1.14(+3.19%)
Oct 16, 2012 35.83 35.95 35.48 35.78 1,763,413 +0.22(+0.62%)
Oct 15, 2012 34.98 35.59 34.93 35.56 2,304,702 +0.56(+1.60%)
Oct 12, 2012 35.37 35.44 34.63 35.00 4,271,834 -0.20(-0.57%)
Oct 11, 2012 35.51 35.83 35.20 35.20 3,523,621 -0.12(-0.34%)
Oct 10, 2012 35.26 35.97 35.05 35.32 6,646,896 +0.54(+1.55%)
Oct 09, 2012 36.30 36.44 34.64 34.78 6,439,318 -1.57(-4.32%)
Oct 08, 2012 36.36 36.50 35.99 36.35 2,258,984 +0.15(+0.41%)
Oct 05, 2012 35.35 36.50 35.05 36.20 4,604,734 +1.48(+4.26%)
Oct 04, 2012 34.44 34.93 34.00 34.72 3,752,681 +0.42(+1.22%)
Oct 03, 2012 34.01 34.65 33.73 34.30 5,959,083 +0.89(+2.66%)
Oct 02, 2012 32.91 33.63 32.85 33.41 2,573,695 +0.74(+2.27%)
Oct 01, 2012 32.57 32.75 32.24 32.67 2,634,585 +0.32(+0.99%)
Sep 28, 2012 32.39 32.45 32.06 32.35 2,369,663 -0.25(-0.77%)
Sep 27, 2012 32.20 32.66 32.09 32.60 1,093,086 +0.42(+1.31%)
Sep 26, 2012 32.32 32.53 32.05 32.18 2,027,039 +0.01(+0.03%)
Sep 25, 2012 33.01 33.11 32.13 32.17 2,219,984 -0.69(-2.10%)
Sep 24, 2012 33.03 33.30 32.64 32.86 1,769,887 -0.40(-1.20%)
Sep 21, 2012 33.83 34.06 33.25 33.26 2,890,425 -0.47(-1.39%)
Sep 20, 2012 33.09 34.16 33.05 33.73 2,733,237 +0.57(+1.72%)
Sep 19, 2012 32.91 33.45 32.64 33.16 1,837,958 +0.36(+1.10%)
Sep 18, 2012 32.85 33.18 32.64 32.80 1,448,222 -0.14(-0.43%)
Sep 17, 2012 32.17 32.94 31.99 32.94 2,708,573 +0.75(+2.33%)
Sep 14, 2012 32.82 33.25 32.14 32.19 3,053,442 -0.57(-1.74%)
Sep 13, 2012 32.40 32.89 32.09 32.76 3,535,766 +0.27(+0.83%)
Sep 12, 2012 32.84 33.02 32.47 32.49 2,458,370 -0.31(-0.95%)
Sep 11, 2012 32.88 32.94 32.69 32.80 2,259,286 +0.04(+0.12%)
Sep 10, 2012 33.25 33.44 32.68 32.76 2,761,211 -0.89(-2.64%)
Sep 07, 2012 34.05 34.20 33.55 33.65 1,735,474 -0.41(-1.20%)
Sep 06, 2012 33.41 34.20 33.41 34.06 2,241,436 +0.90(+2.71%)
Sep 05, 2012 33.27 33.51 33.14 33.16 2,765,067 -0.06(-0.18%)
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.