Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

254.82 +6.73 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 22.93 23.14 22.69 22.92 698,337 +0.00(+0.00%)
Sep 29, 2005 22.74 22.94 22.66 22.92 1,099,234 -0.02(-0.08%)
Sep 28, 2005 22.43 23.47 21.15 22.94 4,905,489 +0.41(+1.80%)
Sep 27, 2005 22.92 23.03 22.52 22.53 2,826,359 -0.41(-1.81%)
Sep 26, 2005 23.35 23.53 22.95 22.95 1,039,111 -0.37(-1.59%)
Sep 23, 2005 23.32 23.41 23.07 23.32 1,217,892 -0.01(-0.04%)
Sep 22, 2005 22.75 23.33 22.58 23.33 2,068,579 +0.57(+2.52%)
Sep 21, 2005 23.36 23.62 21.26 22.75 4,185,938 -1.90(-7.72%)
Sep 20, 2005 24.99 25.11 24.56 24.66 635,037 -0.27(-1.10%)
Sep 19, 2005 24.93 25.40 24.56 24.93 993,961 -0.41(-1.60%)
Sep 16, 2005 25.20 25.37 24.93 25.34 1,055,446 +0.13(+0.52%)
Sep 15, 2005 24.64 25.26 24.52 25.20 582,401 +0.51(+2.07%)
Sep 14, 2005 25.05 25.19 24.68 24.69 575,141 -0.50(-1.99%)
Sep 13, 2005 25.06 25.46 24.93 25.19 838,435 +0.26(+1.06%)
Sep 12, 2005 25.08 25.21 24.92 24.93 602,253 -0.18(-0.70%)
Sep 09, 2005 24.96 25.12 24.75 25.11 1,156,861 +0.02(+0.07%)
Sep 08, 2005 25.14 25.57 24.83 25.09 2,479,346 -0.04(-0.14%)
Sep 07, 2005 25.17 25.21 24.71 25.12 982,617 +0.11(+0.42%)
Sep 06, 2005 24.61 25.04 24.39 25.02 1,293,103 +0.42(+1.72%)
Sep 02, 2005 24.79 24.84 24.25 24.59 606,110 -0.21(-0.85%)
Sep 01, 2005 24.33 24.89 24.24 24.81 989,991 +0.55(+2.25%)
Aug 31, 2005 24.07 24.31 23.80 24.26 756,418 +0.19(+0.81%)
Aug 30, 2005 24.25 24.54 23.86 24.07 1,107,742 -0.31(-1.27%)
Aug 29, 2005 24.39 24.47 24.00 24.37 904,571 -0.10(-0.40%)
Aug 26, 2005 24.18 24.66 23.98 24.47 1,733,364 +0.23(+0.95%)
Aug 25, 2005 24.15 24.33 23.93 24.24 1,455,663 +0.21(+0.88%)
Aug 24, 2005 23.50 24.34 23.46 24.03 1,566,153 +0.54(+2.29%)
Aug 23, 2005 23.47 23.58 23.30 23.49 985,340 +0.13(+0.57%)
Aug 22, 2005 24.07 24.07 23.27 23.36 1,303,426 -0.06(-0.26%)
Aug 19, 2005 23.72 23.80 23.36 23.42 760,388 -0.27(-1.15%)
Aug 18, 2005 23.58 23.96 23.58 23.70 1,370,015 -0.11(-0.44%)
Aug 17, 2005 23.77 23.87 23.54 23.80 1,047,165 -0.04(-0.15%)
Aug 16, 2005 24.14 24.39 23.70 23.84 758,120 -0.43(-1.78%)
Aug 15, 2005 24.02 24.34 23.93 24.27 954,825 +0.08(+0.33%)
Aug 12, 2005 23.27 24.29 23.16 24.19 1,713,285 +0.84(+3.59%)
Aug 11, 2005 23.98 24.07 23.15 23.35 1,732,456 -0.59(-2.47%)
Aug 10, 2005 23.80 24.18 23.80 23.94 615,072 +0.15(+0.63%)
Aug 09, 2005 23.83 24.08 23.70 23.79 862,031 -0.04(-0.15%)
Aug 08, 2005 23.89 24.07 23.71 23.83 718,302 +0.08(+0.33%)
Aug 05, 2005 24.07 24.13 23.71 23.75 691,984 -0.44(-1.82%)
Aug 04, 2005 24.41 24.52 24.05 24.19 1,035,821 -0.22(-0.90%)
Aug 03, 2005 23.98 24.44 23.85 24.41 1,198,267 +0.41(+1.69%)
Aug 02, 2005 23.91 24.22 23.47 24.00 1,748,905 -0.01(-0.04%)
Aug 01, 2005 24.14 24.34 23.81 24.01 1,223,564 -0.14(-0.58%)
Jul 29, 2005 24.59 24.67 24.15 24.15 1,322,711 -0.49(-2.00%)
Jul 28, 2005 24.37 24.85 24.37 24.65 846,376 +0.44(+1.82%)
Jul 27, 2005 24.77 24.83 24.20 24.21 1,006,213 -0.55(-2.21%)
Jul 26, 2005 24.77 24.90 24.59 24.75 1,037,522 +0.01(+0.04%)
Jul 25, 2005 24.86 24.89 24.68 24.74 887,328 -0.18(-0.71%)
Jul 22, 2005 24.89 25.02 24.73 24.92 888,576 +0.10(+0.39%)
Jul 21, 2005 24.71 24.91 24.55 24.82 1,644,654 +0.15(+0.61%)
Jul 20, 2005 24.81 24.99 24.50 24.67 1,929,502 -0.34(-1.34%)
Jul 19, 2005 25.34 25.35 24.90 25.01 1,126,686 -0.34(-1.36%)
Jul 18, 2005 25.30 25.56 25.00 25.35 881,769 +0.09(+0.35%)
Jul 15, 2005 24.80 25.39 24.47 25.26 2,286,384 -0.10(-0.38%)
Jul 14, 2005 25.93 26.16 25.07 25.36 1,951,623 -0.26(-1.00%)
Jul 13, 2005 26.09 26.12 25.48 25.62 1,457,931 -0.44(-1.69%)
Jul 12, 2005 26.08 26.27 25.97 26.06 1,011,318 -0.03(-0.10%)
Jul 11, 2005 26.62 26.63 26.06 26.08 1,308,985 -0.56(-2.12%)
Jul 08, 2005 26.34 26.69 26.27 26.65 1,249,996 +0.33(+1.24%)
Jul 07, 2005 26.04 26.45 25.92 26.32 1,310,800 +0.05(+0.20%)
Jul 06, 2005 26.20 26.32 26.19 26.27 1,749,813 +0.04(+0.17%)
Jul 05, 2005 26.36 26.52 26.23 26.23 2,710,310 -0.13(-0.50%)
Jul 01, 2005 26.23 26.54 25.85 26.36 29,032,490 +0.35(+1.36%)
Jun 30, 2005 26.27 26.78 25.70 26.00 3,901,998 -0.90(-3.34%)
Jun 29, 2005 27.77 27.86 26.31 26.90 3,652,770 -0.27(-1.01%)
Jun 28, 2005 26.67 27.68 26.67 27.18 2,735,267 +1.10(+4.23%)
Jun 27, 2005 25.05 26.09 24.97 26.08 1,664,279 +1.13(+4.52%)
Jun 24, 2005 25.63 25.63 24.86 24.95 1,226,854 -0.75(-2.92%)
Jun 23, 2005 25.39 25.77 25.28 25.70 1,465,418 +0.32(+1.25%)
Jun 22, 2005 25.78 25.87 25.13 25.38 922,948 -0.13(-0.52%)
Jun 21, 2005 25.92 25.92 25.01 25.51 1,301,044 +0.06(+0.24%)
Jun 20, 2005 24.86 25.63 24.78 25.45 1,572,279 +0.67(+2.70%)
Jun 17, 2005 24.81 25.12 24.37 24.78 2,575,997 +0.29(+1.19%)
Jun 16, 2005 24.51 24.69 24.24 24.49 599,530 +0.07(+0.29%)
Jun 15, 2005 24.92 24.92 24.18 24.42 784,551 -0.26(-1.04%)
Jun 14, 2005 24.88 24.99 24.60 24.67 928,393 -0.24(-0.96%)
Jun 13, 2005 24.58 24.98 24.42 24.91 969,799 +0.21(+0.86%)
Jun 10, 2005 24.89 24.89 24.66 24.70 852,048 -0.01(-0.04%)
Jun 09, 2005 24.74 24.79 24.44 24.71 1,057,034 -0.15(-0.60%)
Jun 08, 2005 24.67 24.93 24.29 24.86 848,418 +0.18(+0.71%)
Jun 07, 2005 24.87 24.91 24.51 24.68 921,360 -0.07(-0.29%)
Jun 06, 2005 24.67 24.75 24.14 24.75 945,069 +0.04(+0.18%)
Jun 03, 2005 24.37 24.76 24.20 24.71 1,291,401 +0.41(+1.67%)
Jun 02, 2005 24.22 24.37 23.93 24.30 965,148 +0.23(+0.95%)
Jun 01, 2005 24.44 24.61 23.97 24.07 1,539,835 -0.44(-1.80%)
May 31, 2005 22.88 24.52 22.70 24.52 4,078,170 +1.58(+6.88%)
May 27, 2005 22.73 23.14 22.73 22.94 1,729,507 +0.20(+0.89%)
May 26, 2005 23.01 23.10 22.20 22.73 1,712,037 -0.10(-0.42%)
May 25, 2005 23.40 23.40 22.54 22.83 1,386,804 -0.31(-1.33%)
May 24, 2005 23.51 23.52 23.06 23.14 1,048,640 -0.38(-1.61%)
May 23, 2005 23.52 23.63 23.35 23.52 731,688 +0.09(+0.38%)
May 20, 2005 23.50 23.57 23.27 23.43 836,620 -0.07(-0.30%)
May 19, 2005 23.85 23.96 23.47 23.50 1,052,156 -0.29(-1.22%)
May 18, 2005 23.36 23.98 23.33 23.79 848,304 +0.43(+1.85%)
May 17, 2005 23.71 23.71 23.01 23.36 1,085,508 -0.35(-1.49%)
May 16, 2005 23.32 23.76 23.27 23.71 501,858 +12.05(+103.40%)
May 13, 2005 11.77 11.90 11.62 11.66 988,289 -0.17(-1.40%)
May 12, 2005 12.08 12.14 11.80 11.82 1,135,988 -0.28(-2.28%)
May 11, 2005 12.11 12.17 12.05 12.10 913,646 +0.00(+0.04%)
May 10, 2005 12.22 12.26 12.05 12.09 1,077,000 -0.17(-1.35%)
May 09, 2005 12.30 12.34 12.23 12.26 1,199,515 -0.04(-0.34%)
May 06, 2005 12.41 12.50 12.29 12.30 946,543 -0.01(-0.07%)
May 05, 2005 12.29 12.37 12.16 12.31 1,380,338 +0.05(+0.40%)
May 04, 2005 12.01 12.28 11.86 12.26 2,625,910 +0.45(+3.84%)
May 03, 2005 11.87 12.01 11.81 11.81 1,306,829 +0.01(+0.07%)
May 02, 2005 11.74 11.87 11.72 11.80 979,214 +0.18(+1.57%)
Apr 29, 2005 11.74 11.78 11.42 11.62 1,774,429 -0.07(-0.57%)
Apr 28, 2005 11.94 11.94 11.63 11.68 2,030,804 -0.26(-2.18%)
Apr 27, 2005 11.96 12.05 11.88 11.94 2,359,326 -0.08(-0.62%)
Apr 26, 2005 12.25 12.41 12.02 12.02 2,452,120 -0.47(-3.76%)
Apr 25, 2005 12.42 12.53 12.29 12.49 1,524,861 +0.16(+1.27%)
Apr 22, 2005 12.50 12.54 12.29 12.33 2,333,235 -0.14(-1.11%)
Apr 21, 2005 12.50 12.60 12.35 12.47 2,840,993 -0.01(-0.05%)
Apr 20, 2005 12.83 12.83 12.41 12.48 2,840,085 -0.35(-2.75%)
Apr 19, 2005 12.58 12.88 12.56 12.83 2,181,225 +0.25(+2.02%)
Apr 18, 2005 12.31 12.66 12.21 12.57 2,170,108 +0.33(+2.72%)
Apr 15, 2005 12.54 12.54 12.23 12.24 2,067,785 -0.32(-2.54%)
Apr 14, 2005 12.77 12.83 12.51 12.56 1,735,633 -0.21(-1.66%)
Apr 13, 2005 13.11 13.12 12.59 12.77 3,123,912 -0.43(-3.29%)
Apr 12, 2005 12.73 13.26 12.66 13.21 2,600,046 +0.47(+3.70%)
Apr 11, 2005 12.77 12.82 12.65 12.74 2,832,598 -0.04(-0.28%)
Apr 08, 2005 12.58 13.11 12.58 12.77 5,597,587 +0.77(+6.39%)
Apr 07, 2005 11.70 12.01 11.67 12.00 1,123,510 +0.32(+2.70%)
Apr 06, 2005 11.83 11.83 11.66 11.69 1,895,583 -0.09(-0.77%)
Apr 05, 2005 11.72 11.87 11.72 11.78 791,584 +0.10(+0.83%)
Apr 04, 2005 11.69 11.72 11.58 11.68 854,430 -0.04(-0.32%)
Apr 01, 2005 11.68 11.94 11.68 11.72 1,719,297 +0.07(+0.59%)
Mar 31, 2005 11.59 11.68 11.50 11.65 941,779 +0.06(+0.49%)
Mar 30, 2005 11.31 11.63 11.31 11.59 1,249,882 +0.26(+2.33%)
Mar 29, 2005 11.29 11.45 11.27 11.33 830,835 -0.00(-0.02%)
Mar 28, 2005 11.17 11.39 11.17 11.33 878,479 +0.19(+1.70%)
Mar 24, 2005 11.10 11.28 10.80 11.14 1,467,007 +0.06(+0.56%)
Mar 23, 2005 11.23 11.23 11.08 11.08 1,602,681 -0.10(-0.89%)
Mar 22, 2005 11.16 11.30 11.16 11.18 1,568,195 -0.02(-0.14%)
Mar 21, 2005 11.36 11.41 11.09 11.20 1,570,918 -0.20(-1.74%)
Mar 18, 2005 11.41 11.44 11.31 11.39 1,153,685 -0.01(-0.10%)
Mar 17, 2005 11.51 11.51 11.38 11.40 868,724 -0.10(-0.86%)
Mar 16, 2005 11.48 11.57 11.47 11.50 1,196,339 +0.00(+0.04%)
Mar 15, 2005 11.63 11.63 11.49 11.50 875,757 -0.11(-0.93%)
Mar 14, 2005 11.54 11.71 11.54 11.61 1,668,022 +0.12(+1.04%)
Mar 11, 2005 11.68 11.77 11.43 11.49 1,368,541 -0.19(-1.64%)
Mar 10, 2005 11.70 11.77 11.67 11.68 862,598 -0.01(-0.11%)
Mar 09, 2005 11.75 11.83 11.24 11.69 1,410,513 +0.02(+0.15%)
Mar 08, 2005 11.79 11.96 11.66 11.68 1,996,091 -0.39(-3.20%)
Mar 07, 2005 12.01 12.21 12.00 12.06 677,464 +0.05(+0.42%)
Mar 04, 2005 12.07 12.12 11.96 12.01 890,050 +0.06(+0.50%)
Mar 03, 2005 11.89 12.04 11.86 11.95 881,429 +0.08(+0.65%)
Mar 02, 2005 11.79 11.94 11.71 11.87 677,010 +0.09(+0.79%)
Mar 01, 2005 11.74 11.85 11.71 11.78 1,280,738 -0.02(-0.13%)
Feb 28, 2005 12.00 12.01 11.73 11.80 1,224,925 -0.20(-1.67%)
Feb 25, 2005 11.87 12.00 11.82 12.00 729,873 +0.09(+0.72%)
Feb 24, 2005 11.72 11.91 11.71 11.91 1,245,345 +0.19(+1.62%)
Feb 23, 2005 11.59 11.74 11.59 11.72 2,323,252 +0.13(+1.12%)
Feb 22, 2005 11.65 11.80 11.53 11.59 1,303,199 -0.20(-1.70%)
Feb 18, 2005 11.68 11.92 11.65 11.79 2,093,423 -0.20(-1.65%)
Feb 17, 2005 12.13 12.13 11.83 11.99 2,546,956 -0.36(-2.93%)
Feb 16, 2005 12.44 12.64 12.35 12.35 1,573,867 -0.09(-0.71%)
Feb 15, 2005 12.18 12.46 12.18 12.44 1,459,520 +0.26(+2.12%)
Feb 14, 2005 12.20 12.31 12.08 12.18 773,207 -0.02(-0.16%)
Feb 11, 2005 12.03 12.20 11.96 12.20 1,228,782 +0.16(+1.34%)
Feb 10, 2005 11.79 12.07 11.70 12.04 1,345,399 +0.22(+1.86%)
Feb 09, 2005 11.92 11.92 11.69 11.82 886,874 -0.10(-0.81%)
Feb 08, 2005 11.92 11.94 11.86 11.92 1,086,755 -0.03(-0.24%)
Feb 07, 2005 12.12 12.14 11.90 11.95 1,423,446 -0.17(-1.44%)
Feb 04, 2005 11.93 12.18 11.90 12.12 1,639,209 +0.17(+1.38%)
Feb 03, 2005 12.12 12.20 11.93 11.96 4,136,932 +0.16(+1.38%)
Feb 02, 2005 11.62 11.87 11.57 11.79 2,318,261 +0.11(+0.92%)
Feb 01, 2005 11.35 11.68 11.28 11.68 2,668,337 +0.24(+2.12%)
Jan 31, 2005 11.13 11.51 11.11 11.44 3,288,174 +0.30(+2.71%)
Jan 28, 2005 11.04 11.14 11.04 11.14 1,424,353 +0.08(+0.72%)
Jan 27, 2005 10.70 11.11 10.70 11.06 1,810,049 +0.26(+2.43%)
Jan 26, 2005 10.74 10.82 10.69 10.80 820,171 +0.09(+0.84%)
Jan 25, 2005 10.58 10.84 10.58 10.71 765,720 -0.08(-0.71%)
Jan 24, 2005 10.89 10.96 10.77 10.79 548,823 -0.08(-0.75%)
Jan 21, 2005 10.83 10.94 10.79 10.87 960,837 -0.02(-0.20%)
Jan 20, 2005 10.91 10.93 10.79 10.89 1,150,963 -0.02(-0.20%)
Jan 19, 2005 10.97 11.03 10.88 10.91 1,048,866 -0.09(-0.78%)
Jan 18, 2005 10.84 11.05 10.84 11.00 1,049,774 +0.10(+0.89%)
Jan 14, 2005 10.82 10.91 10.73 10.90 741,217 +0.05(+0.49%)
Jan 13, 2005 10.79 10.92 10.68 10.85 1,085,167 +0.03(+0.31%)
Jan 12, 2005 10.55 10.89 10.53 10.81 1,589,976 +0.08(+0.76%)
Jan 11, 2005 10.70 10.83 10.61 10.73 1,790,084 -0.18(-1.62%)
Jan 10, 2005 10.83 11.05 10.60 10.91 2,390,863 +0.08(+0.75%)
Jan 07, 2005 10.38 10.95 10.38 10.83 4,443,674 +0.58(+5.68%)
Jan 06, 2005 9.917 10.30 9.913 10.25 1,521,912 +0.39(+3.98%)
Jan 05, 2005 10.14 10.14 9.853 9.853 985,567 -0.28(-2.80%)
Jan 04, 2005 10.24 10.31 10.12 10.14 1,471,090 -0.10(-0.99%)
Jan 03, 2005 10.25 10.32 10.20 10.24 1,214,262 -0.01(-0.11%)
Dec 31, 2004 10.27 10.33 10.21 10.25 527,950 -0.04(-0.41%)
Dec 30, 2004 10.18 10.35 10.18 10.29 784,778 +0.09(+0.93%)
Dec 29, 2004 10.23 10.25 10.14 10.20 386,150 +0.02(+0.15%)
Dec 28, 2004 10.21 10.21 10.07 10.18 1,079,495 -0.03(-0.28%)
Dec 27, 2004 10.14 10.28 10.10 10.21 590,569 +0.06(+0.63%)
Dec 23, 2004 10.13 10.18 10.13 10.15 406,342 +0.02(+0.15%)
Dec 22, 2004 10.15 10.33 10.12 10.13 801,794 -0.02(-0.17%)
Dec 21, 2004 10.09 10.22 10.08 10.15 1,051,816 +0.03(+0.26%)
Dec 20, 2004 10.19 10.19 10.08 10.12 2,418,769 -0.42(-3.95%)
Dec 17, 2004 10.35 10.54 10.28 10.54 1,630,814 +0.19(+1.85%)
Dec 16, 2004 10.31 10.47 10.27 10.35 745,074 +0.03(+0.32%)
Dec 15, 2004 10.21 10.31 10.21 10.31 1,077,453 -0.04(-0.34%)
Dec 14, 2004 10.17 10.35 10.16 10.35 885,513 +0.14(+1.38%)
Dec 13, 2004 10.15 10.26 10.13 10.21 433,794 +0.06(+0.56%)
Dec 10, 2004 10.09 10.18 10.08 10.15 429,711 +0.01(+0.13%)
Dec 09, 2004 10.12 10.14 10.07 10.14 837,868 +0.01(+0.11%)
Dec 08, 2004 10.05 10.16 10.05 10.13 1,283,687 +0.09(+0.86%)
Dec 07, 2004 10.13 10.15 9.994 10.04 863,959 -0.07(-0.66%)
Dec 06, 2004 10.16 10.18 9.972 10.11 562,662 -0.06(-0.54%)
Dec 03, 2004 10.05 10.21 10.03 10.16 666,347 +0.07(+0.70%)
Dec 02, 2004 9.983 10.14 9.983 10.09 900,714 +0.12(+1.17%)
Dec 01, 2004 9.840 9.981 9.840 9.974 851,254 +0.12(+1.25%)
Nov 30, 2004 9.794 9.851 9.783 9.851 1,319,081 +0.00(+0.02%)
Nov 29, 2004 9.833 9.873 9.756 9.849 781,602 +0.00(+0.04%)
Nov 26, 2004 9.915 9.955 9.829 9.844 178,554 -0.07(-0.71%)
Nov 24, 2004 9.675 9.928 9.673 9.915 1,536,432 +0.28(+2.86%)
Nov 23, 2004 9.476 9.708 9.450 9.639 1,917,591 +0.16(+1.72%)
Nov 22, 2004 9.278 9.476 9.263 9.476 1,008,936 +0.21(+2.28%)
Nov 19, 2004 9.426 9.432 9.221 9.265 1,226,967 -0.16(-1.71%)
Nov 18, 2004 9.531 9.542 9.399 9.426 1,437,966 -0.11(-1.11%)
Nov 17, 2004 9.505 9.609 9.490 9.531 1,041,379 +0.07(+0.75%)
Nov 16, 2004 9.520 9.520 9.355 9.461 806,558 -0.09(-0.92%)
Nov 15, 2004 9.587 9.622 9.450 9.549 565,385 -0.05(-0.53%)
Nov 12, 2004 9.470 9.631 9.333 9.600 1,116,023 +0.17(+1.80%)
Nov 11, 2004 9.265 9.472 9.265 9.430 1,060,437 +0.14(+1.54%)
Nov 10, 2004 9.494 9.494 9.194 9.287 1,278,015 -0.13(-1.38%)
Nov 09, 2004 9.421 9.551 9.353 9.417 1,408,698 +0.06(+0.64%)
Nov 08, 2004 9.461 9.525 9.238 9.357 2,175,100 -0.17(-1.83%)
Nov 05, 2004 9.785 9.787 9.452 9.531 2,315,992 -0.27(-2.77%)
Nov 04, 2004 9.159 9.864 9.159 9.803 3,470,585 +0.65(+7.05%)
Nov 03, 2004 9.234 9.313 9.115 9.157 1,977,941 +0.07(+0.73%)
Nov 02, 2004 8.868 9.091 8.826 9.091 1,668,249 +0.27(+3.02%)
Nov 01, 2004 8.657 8.844 8.657 8.824 1,287,317 +0.18(+2.06%)
Oct 29, 2004 8.566 8.685 8.562 8.646 612,803 +0.06(+0.67%)
Oct 28, 2004 8.557 8.604 8.452 8.588 518,421 +0.04(+0.44%)
Oct 27, 2004 8.566 8.621 8.498 8.551 816,087 -0.01(-0.15%)
Oct 26, 2004 8.485 8.595 8.374 8.564 688,808 +0.02(+0.28%)
Oct 25, 2004 8.518 8.566 8.421 8.540 944,275 -0.03(-0.39%)
Oct 22, 2004 8.628 8.628 8.502 8.573 905,024 -0.06(-0.71%)
Oct 21, 2004 8.564 8.661 8.485 8.635 1,596,555 +0.26(+3.05%)
Oct 20, 2004 7.989 8.463 7.989 8.379 2,892,268 +0.39(+4.88%)
Oct 19, 2004 8.650 8.650 7.982 7.989 5,394,302 -0.72(-8.23%)
Oct 18, 2004 8.408 8.725 8.396 8.705 1,093,562 +0.32(+3.76%)
Oct 15, 2004 8.363 8.416 8.324 8.390 689,488 +0.04(+0.53%)
Oct 14, 2004 8.319 8.385 8.295 8.346 659,313 -0.01(-0.13%)
Oct 13, 2004 8.456 8.465 8.352 8.357 1,166,617 -0.08(-0.91%)
Oct 12, 2004 8.408 8.498 8.408 8.434 504,808 -0.04(-0.49%)
Oct 11, 2004 8.527 8.538 8.452 8.476 794,307 -0.05(-0.62%)
Oct 08, 2004 8.573 8.681 8.513 8.529 540,201 -0.04(-0.51%)
Oct 07, 2004 8.553 8.628 8.553 8.573 632,088 -0.09(-1.04%)
Oct 06, 2004 8.716 8.736 8.654 8.663 884,605 -0.05(-0.61%)
Oct 05, 2004 8.749 8.789 8.705 8.716 754,149 +0.00(+0.03%)
Oct 04, 2004 8.657 8.776 8.612 8.714 1,008,482 +0.11(+1.31%)
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.