Constellation Brands (NY: STZ )

226.56 USD +1.23 (+0.55%)
Streaming Delayed Price Updated: 2:20 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.36 24.41 23.95 24.18 1,015,400 +0.15(+0.62%)
Aug 30, 2007 23.74 24.16 23.60 24.03 1,112,900 +0.12(+0.50%)
Aug 29, 2007 23.50 23.95 23.38 23.91 1,191,200 +0.47(+2.01%)
Aug 28, 2007 24.04 24.18 23.37 23.44 1,243,700 -0.76(-3.14%)
Aug 27, 2007 24.38 24.58 24.15 24.20 755,700 -0.16(-0.66%)
Aug 24, 2007 24.30 24.50 24.02 24.36 844,200 +0.06(+0.25%)
Aug 23, 2007 24.25 24.68 24.07 24.30 1,204,400 +0.00(+0.00%)
Aug 22, 2007 24.20 24.49 24.00 24.30 821,300 +0.17(+0.70%)
Aug 21, 2007 24.06 24.42 24.00 24.13 1,045,100 -0.03(-0.12%)
Aug 20, 2007 23.48 24.28 23.46 24.16 1,497,400 +0.77(+3.29%)
Aug 17, 2007 23.64 23.85 23.12 23.39 2,131,703 +0.42(+1.83%)
Aug 16, 2007 22.95 23.73 22.74 22.97 2,093,016 -0.12(-0.52%)
Aug 15, 2007 23.16 23.70 22.96 23.09 1,474,955 -0.15(-0.65%)
Aug 14, 2007 23.48 23.81 23.24 23.24 2,118,643 -0.30(-1.27%)
Aug 13, 2007 24.17 24.25 23.03 23.54 3,009,500 -0.71(-2.93%)
Aug 10, 2007 24.21 25.04 23.82 24.25 4,998,702 -0.60(-2.41%)
Aug 09, 2007 24.15 25.79 24.07 24.85 6,790,950 +0.43(+1.76%)
Aug 08, 2007 23.86 25.04 23.76 24.42 3,471,040 +0.69(+2.91%)
Aug 07, 2007 22.28 23.86 22.28 23.73 3,013,400 +0.68(+2.95%)
Aug 06, 2007 22.19 23.05 22.18 23.05 2,398,720 +0.81(+3.64%)
Aug 03, 2007 22.41 22.41 22.14 22.24 2,248,200 +0.10(+0.45%)
Aug 02, 2007 22.00 22.25 21.62 22.14 1,419,600 +0.04(+0.18%)
Aug 01, 2007 21.84 22.16 21.41 22.10 2,360,400 +0.17(+0.78%)
Jul 31, 2007 22.38 22.40 21.91 21.93 1,903,700 -0.25(-1.13%)
Jul 30, 2007 21.81 22.20 21.58 22.18 2,379,900 +0.25(+1.14%)
Jul 27, 2007 21.23 22.56 21.23 21.93 2,897,300 -0.15(-0.68%)
Jul 26, 2007 22.69 22.88 21.71 22.08 3,650,750 -0.71(-3.12%)
Jul 25, 2007 22.91 23.02 22.51 22.79 2,417,600 -0.07(-0.31%)
Jul 24, 2007 22.95 23.32 22.70 22.86 4,055,318 -0.26(-1.12%)
Jul 23, 2007 22.84 23.25 22.79 23.12 1,719,000 +0.15(+0.65%)
Jul 20, 2007 23.14 23.25 22.75 22.97 2,295,700 -0.24(-1.03%)
Jul 19, 2007 23.06 23.22 22.89 23.21 2,883,400 +0.11(+0.48%)
Jul 18, 2007 22.96 23.18 22.76 23.10 2,188,800 +0.03(+0.13%)
Jul 17, 2007 23.05 23.32 22.95 23.07 2,986,488 -0.07(-0.30%)
Jul 16, 2007 23.28 23.54 22.94 23.14 3,114,000 -0.30(-1.28%)
Jul 13, 2007 23.59 23.74 23.20 23.44 1,474,853 -0.31(-1.31%)
Jul 12, 2007 23.71 23.77 23.28 23.75 1,970,100 +0.23(+0.98%)
Jul 11, 2007 23.50 23.60 23.26 23.52 2,092,100 -0.04(-0.17%)
Jul 10, 2007 24.00 24.05 23.56 23.56 2,702,100 -0.51(-2.12%)
Jul 09, 2007 24.28 24.35 23.95 24.07 2,056,600 -0.25(-1.03%)
Jul 06, 2007 24.28 24.36 24.10 24.32 1,864,400 +0.04(+0.16%)
Jul 05, 2007 24.65 24.70 24.20 24.28 2,234,600 -0.59(-2.37%)
Jul 03, 2007 24.84 24.97 24.60 24.87 869,900 -0.07(-0.28%)
Jul 02, 2007 24.67 25.06 24.22 24.94 2,591,300 +0.66(+2.72%)
Jun 29, 2007 24.98 24.98 24.16 24.28 3,195,456 -0.70(-2.80%)
Jun 28, 2007 24.10 25.52 24.15 24.98 6,616,284 +0.85(+3.52%)
Jun 27, 2007 23.53 24.20 23.45 24.13 2,273,360 +0.49(+2.07%)
Jun 26, 2007 23.89 23.98 23.50 23.64 2,844,500 -0.21(-0.88%)
Jun 25, 2007 24.12 24.21 23.54 23.85 2,430,720 -0.30(-1.24%)
Jun 22, 2007 24.00 24.47 23.81 24.15 2,466,000 +0.13(+0.54%)
Jun 21, 2007 23.01 24.07 23.01 24.02 1,336,500 +0.18(+0.76%)
Jun 20, 2007 24.34 24.47 23.82 23.84 1,406,800 -0.43(-1.77%)
Jun 19, 2007 24.21 24.39 23.96 24.27 1,410,400 +0.06(+0.25%)
Jun 18, 2007 23.98 24.44 23.91 24.21 1,518,700 +0.20(+0.83%)
Jun 15, 2007 24.00 24.18 23.76 24.01 1,743,100 +0.13(+0.54%)
Jun 14, 2007 23.94 24.00 23.76 23.88 1,213,500 -0.05(-0.21%)
Jun 13, 2007 23.54 23.94 23.50 23.93 1,230,700 +0.47(+2.00%)
Jun 12, 2007 23.43 23.72 23.17 23.46 2,158,100 -0.20(-0.85%)
Jun 11, 2007 23.40 23.82 23.34 23.66 1,496,900 +0.27(+1.15%)
Jun 08, 2007 23.08 23.41 23.02 23.39 1,701,800 +0.30(+1.30%)
Jun 07, 2007 23.70 23.70 23.02 23.09 2,112,092 -0.61(-2.57%)
Jun 06, 2007 23.78 23.88 23.60 23.70 2,562,389 -0.25(-1.04%)
Jun 05, 2007 24.47 24.95 23.57 23.95 2,161,700 -0.20(-0.83%)
Jun 04, 2007 24.15 24.41 24.01 24.15 2,279,800 -0.12(-0.49%)
Jun 01, 2007 24.35 24.35 23.92 24.27 2,764,600 -0.03(-0.12%)
May 31, 2007 24.26 24.41 24.19 24.30 2,219,653 -0.03(-0.12%)
May 30, 2007 24.10 24.35 24.00 24.33 1,935,400 +0.16(+0.66%)
May 29, 2007 24.20 24.29 24.08 24.17 4,149,000 -0.03(-0.12%)
May 25, 2007 24.24 24.28 24.10 24.20 1,813,800 +0.03(+0.12%)
May 24, 2007 24.23 24.44 24.06 24.17 2,569,000 -0.09(-0.37%)
May 23, 2007 24.31 24.46 24.15 24.26 3,395,500 -0.13(-0.53%)
May 22, 2007 24.45 24.48 24.25 24.39 1,882,900 -0.13(-0.53%)
May 21, 2007 24.25 24.61 24.15 24.52 2,013,600 +0.13(+0.53%)
May 18, 2007 24.35 24.45 24.20 24.39 1,926,600 +0.07(+0.29%)
May 17, 2007 24.09 24.48 23.90 24.32 1,766,249 +0.29(+1.21%)
May 16, 2007 23.80 24.06 23.51 24.03 1,723,150 +0.19(+0.80%)
May 15, 2007 23.88 24.05 23.61 23.84 2,394,105 -0.05(-0.21%)
May 14, 2007 23.64 24.09 23.75 23.89 3,594,841 +0.25(+1.06%)
May 11, 2007 23.51 23.73 23.50 23.64 1,914,200 +0.06(+0.25%)
May 10, 2007 23.43 23.71 23.35 23.58 2,336,100 +0.03(+0.13%)
May 09, 2007 23.30 23.68 23.25 23.55 2,316,700 +0.24(+1.03%)
May 08, 2007 23.00 23.39 22.82 23.31 3,024,200 +0.31(+1.35%)
May 07, 2007 22.53 23.26 22.35 23.00 20,434,773 +0.52(+2.31%)
May 04, 2007 22.94 22.95 22.38 22.48 1,503,100 -0.35(-1.53%)
May 03, 2007 22.69 22.93 22.52 22.83 1,103,350 +0.12(+0.53%)
May 02, 2007 22.65 22.80 22.55 22.71 1,557,300 +0.01(+0.04%)
May 01, 2007 22.47 22.73 22.36 22.70 1,470,349 +0.29(+1.29%)
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%)
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.