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

Constellation Brands (NY: STZ )

248.17 -0.28 (-0.11%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 20, 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 (%)
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%)
Oct 01, 2004 8.573 8.835 8.518 8.601 1,982,024 +0.21(+2.55%)
Sep 30, 2004 8.289 8.485 8.289 8.388 905,251 +0.07(+0.90%)
Sep 29, 2004 8.262 8.341 8.170 8.313 1,089,705 +0.06(+0.69%)
Sep 28, 2004 8.352 8.363 8.238 8.255 1,286,637 +0.01(+0.16%)
Sep 27, 2004 8.198 8.282 8.187 8.242 1,991,100 +0.04(+0.54%)
Sep 24, 2004 8.099 8.231 8.095 8.198 1,192,708 +0.09(+1.09%)
Sep 23, 2004 8.167 8.176 8.092 8.110 757,099 -0.07(-0.84%)
Sep 22, 2004 8.099 8.192 8.090 8.178 920,679 +0.05(+0.57%)
Sep 21, 2004 8.165 8.196 8.103 8.132 850,800 +0.09(+1.10%)
Sep 20, 2004 7.989 8.081 7.936 8.044 647,969 +0.06(+0.69%)
Sep 17, 2004 8.141 8.154 7.989 7.989 1,079,949 -0.15(-1.89%)
Sep 16, 2004 8.022 8.143 8.022 8.143 1,100,822 +0.10(+1.23%)
Sep 15, 2004 8.227 8.227 7.998 8.044 1,937,329 -0.18(-2.22%)
Sep 14, 2004 8.286 8.306 8.209 8.227 599,644 -0.07(-0.88%)
Sep 13, 2004 8.330 8.344 8.277 8.300 539,067 +0.02(+0.24%)
Sep 10, 2004 8.189 8.295 8.170 8.280 929,754 +0.11(+1.38%)
Sep 09, 2004 8.396 8.441 8.090 8.167 1,972,949 -0.17(-2.09%)
Sep 08, 2004 8.452 8.504 8.322 8.341 1,624,235 -0.13(-1.56%)
Sep 07, 2004 8.456 8.474 8.419 8.474 726,243 +0.04(+0.52%)
Sep 03, 2004 8.286 8.441 8.277 8.430 682,909 +0.20(+2.41%)
Sep 02, 2004 8.187 8.269 8.176 8.231 1,216,531 +0.07(+0.81%)
Sep 01, 2004 8.066 8.165 8.048 8.165 411,560 +0.06(+0.76%)
Aug 31, 2004 8.066 8.108 8.055 8.103 596,694 +0.04(+0.44%)
Aug 30, 2004 8.033 8.101 8.020 8.068 571,511 -0.07(-0.92%)
Aug 27, 2004 8.066 8.143 8.009 8.143 1,145,064 +0.06(+0.68%)
Aug 26, 2004 8.000 8.132 7.901 8.088 1,032,985 +0.09(+1.10%)
Aug 25, 2004 8.103 8.103 7.991 8.000 946,090 -0.11(-1.33%)
Aug 24, 2004 8.306 8.308 7.984 8.108 1,717,028 -0.22(-2.65%)
Aug 23, 2004 8.220 8.445 8.176 8.328 961,971 +0.13(+1.61%)
Aug 20, 2004 8.075 8.227 8.062 8.196 604,408 +0.15(+1.86%)
Aug 19, 2004 7.967 8.062 7.931 8.046 439,466 +0.04(+0.50%)
Aug 18, 2004 7.912 8.017 7.879 8.006 897,310 +0.04(+0.55%)
Aug 17, 2004 8.000 8.035 7.951 7.962 691,303 -0.07(-0.93%)
Aug 16, 2004 8.000 8.044 7.958 8.037 884,832 -0.01(-0.08%)
Aug 13, 2004 8.015 8.055 7.984 8.044 512,976 +0.03(+0.33%)
Aug 12, 2004 8.022 8.066 7.980 8.017 502,539 -0.06(-0.74%)
Aug 11, 2004 8.006 8.108 7.991 8.077 625,508 +0.00(+0.05%)
Aug 10, 2004 7.801 8.103 7.801 8.073 696,295 +0.07(+0.91%)
Aug 09, 2004 8.044 8.051 7.962 8.000 684,951 -0.14(-1.68%)
Aug 06, 2004 8.095 8.154 7.951 8.136 1,167,979 +0.04(+0.52%)
Aug 05, 2004 8.181 8.185 8.095 8.095 816,314 -0.10(-1.18%)
Aug 04, 2004 8.203 8.238 8.156 8.192 565,385 -0.02(-0.27%)
Aug 03, 2004 8.374 8.401 8.214 8.214 813,819 -0.22(-2.61%)
Aug 02, 2004 8.322 8.445 8.264 8.434 929,981 +0.09(+1.03%)
Jul 30, 2004 8.154 8.368 8.152 8.348 1,308,644 +0.19(+2.38%)
Jul 29, 2004 8.112 8.158 8.086 8.154 822,440 -0.00(-0.03%)
Jul 28, 2004 8.090 8.203 8.053 8.156 808,373 +0.01(+0.14%)
Jul 27, 2004 8.088 8.145 8.053 8.145 840,817 +0.06(+0.76%)
Jul 26, 2004 8.183 8.192 8.024 8.084 897,537 -0.06(-0.68%)
Jul 23, 2004 8.196 8.229 8.136 8.139 1,107,855 -0.10(-1.23%)
Jul 22, 2004 8.416 8.430 8.163 8.240 1,664,846 -0.23(-2.73%)
Jul 21, 2004 8.606 8.612 8.452 8.471 999,407 -0.23(-2.66%)
Jul 20, 2004 8.654 8.723 8.643 8.703 679,732 +0.05(+0.56%)
Jul 19, 2004 8.679 8.723 8.564 8.654 1,291,628 -0.02(-0.28%)
Jul 16, 2004 8.650 8.802 8.601 8.679 2,064,155 -0.02(-0.20%)
Jul 15, 2004 8.593 8.696 8.529 8.696 1,954,118 +0.12(+1.36%)
Jul 14, 2004 8.507 8.586 8.460 8.579 1,512,609 +0.10(+1.20%)
Jul 13, 2004 8.454 8.513 8.416 8.478 3,397,303 +0.08(+0.94%)
Jul 12, 2004 8.258 8.436 8.218 8.399 1,693,887 +0.19(+2.31%)
Jul 09, 2004 8.165 8.240 8.165 8.209 2,122,236 +0.05(+0.57%)
Jul 08, 2004 8.112 8.165 8.097 8.163 1,423,672 +0.08(+0.95%)
Jul 07, 2004 8.044 8.125 8.033 8.086 1,592,244 -0.04(-0.52%)
Jul 06, 2004 8.073 8.174 8.006 8.128 2,079,129 +0.04(+0.55%)
Jul 02, 2004 8.130 8.132 8.048 8.084 1,371,490 -0.04(-0.52%)
Jul 01, 2004 8.154 8.183 8.044 8.125 1,973,630 -0.06(-0.70%)
Jun 30, 2004 8.264 8.264 8.119 8.183 1,454,528 +0.02(+0.22%)
Jun 29, 2004 8.187 8.194 8.125 8.165 731,234 -0.05(-0.62%)
Jun 28, 2004 8.220 8.293 8.203 8.216 975,584 +0.04(+0.49%)
Jun 25, 2004 8.273 8.335 8.176 8.176 1,381,700 -0.15(-1.83%)
Jun 24, 2004 8.066 8.344 8.066 8.328 1,371,490 +0.20(+2.41%)
Jun 23, 2004 8.121 8.176 8.099 8.132 730,327 -0.02(-0.27%)
Jun 22, 2004 8.068 8.185 7.971 8.154 1,219,707 +0.02(+0.27%)
Jun 21, 2004 8.161 8.222 8.088 8.132 860,783 -0.08(-0.94%)
Jun 18, 2004 8.264 8.264 8.196 8.209 1,166,844 -0.06(-0.67%)
Jun 17, 2004 8.242 8.293 8.231 8.264 605,770 -0.02(-0.27%)
Jun 16, 2004 8.264 8.319 8.247 8.286 1,353,793 +0.04(+0.51%)
Jun 15, 2004 8.258 8.262 8.192 8.244 649,104 +0.03(+0.38%)
Jun 14, 2004 8.044 8.229 8.044 8.214 745,301 +0.06(+0.73%)
Jun 10, 2004 8.189 8.209 8.110 8.154 813,138 -0.05(-0.56%)
Jun 09, 2004 8.264 8.264 8.095 8.200 1,433,201 -0.06(-0.72%)
Jun 08, 2004 8.264 8.282 8.222 8.260 1,150,282 -0.05(-0.58%)
Jun 07, 2004 8.198 8.308 8.156 8.308 717,395 +0.12(+1.43%)
Jun 04, 2004 8.154 8.209 8.121 8.192 664,758 +0.06(+0.73%)
Jun 03, 2004 8.121 8.187 8.088 8.132 1,137,803 +0.00(+0.00%)
Jun 02, 2004 7.978 8.150 7.973 8.132 1,271,663 +0.15(+1.82%)
Jun 01, 2004 7.934 8.028 7.934 7.987 849,439 +0.05(+0.67%)
May 28, 2004 7.934 7.989 7.923 7.934 688,354 +0.00(+0.03%)
May 27, 2004 7.960 7.987 7.817 7.931 1,521,912 -0.03(-0.42%)
May 26, 2004 7.806 7.965 7.806 7.965 727,604 +0.13(+1.60%)
May 25, 2004 7.711 7.839 7.680 7.839 898,672 +0.13(+1.66%)
May 24, 2004 7.711 7.716 7.649 7.711 573,099 +0.00(+0.03%)
May 21, 2004 7.735 7.735 7.682 7.709 983,752 -0.03(-0.34%)
May 20, 2004 7.713 7.768 7.705 7.735 893,000 +0.02(+0.23%)
May 19, 2004 7.691 7.757 7.652 7.718 1,077,000 +0.03(+0.34%)
May 18, 2004 7.641 7.702 7.630 7.691 1,047,732 +0.04(+0.52%)
May 17, 2004 7.621 7.674 7.568 7.652 1,219,480 +0.03(+0.40%)
May 14, 2004 7.519 7.654 7.515 7.621 836,960 +0.01(+0.17%)
May 13, 2004 7.480 7.636 7.449 7.608 1,846,804 +0.13(+1.74%)
May 12, 2004 7.383 7.517 7.262 7.478 1,369,448 +0.06(+0.77%)
May 11, 2004 7.394 7.460 7.350 7.420 990,785 +0.07(+0.96%)
May 10, 2004 7.405 7.504 7.325 7.350 1,417,320 -0.02(-0.24%)
May 07, 2004 7.363 7.493 7.356 7.367 652,961 +0.01(+0.09%)
May 06, 2004 7.286 7.407 7.277 7.361 616,887 +0.02(+0.27%)
May 05, 2004 7.416 7.438 7.328 7.341 935,426 -0.07(-1.01%)
May 04, 2004 7.383 7.462 7.339 7.416 894,588 +0.14(+1.91%)
May 03, 2004 7.288 7.359 7.233 7.277 866,228 -0.02(-0.33%)
Apr 30, 2004 7.284 7.398 7.251 7.301 686,766 +0.05(+0.70%)
Apr 29, 2004 7.239 7.295 7.224 7.251 488,472 -0.01(-0.09%)
Apr 28, 2004 7.361 7.367 7.206 7.257 809,281 -0.15(-1.99%)
Apr 27, 2004 7.405 7.482 7.383 7.405 1,054,992 +0.04(+0.57%)
Apr 26, 2004 7.367 7.436 7.341 7.363 1,248,294 +0.02(+0.33%)
Apr 23, 2004 7.251 7.381 7.193 7.339 1,354,020 +0.10(+1.34%)
Apr 22, 2004 7.125 7.242 7.118 7.242 1,428,210 +0.12(+1.64%)
Apr 21, 2004 7.118 7.143 7.052 7.125 529,084 +0.00(+0.06%)
Apr 20, 2004 7.217 7.253 7.118 7.120 1,057,942 -0.10(-1.34%)
Apr 19, 2004 7.173 7.246 7.173 7.217 994,642 -0.01(-0.12%)
Apr 16, 2004 7.154 7.251 7.147 7.226 856,018 +0.07(+1.02%)
Apr 15, 2004 7.118 7.187 7.098 7.154 777,291 +0.01(+0.12%)
Apr 14, 2004 7.239 7.270 7.129 7.145 790,677 -0.14(-1.94%)
Apr 13, 2004 7.341 7.392 7.242 7.286 959,249 -0.06(-0.87%)
Apr 12, 2004 7.306 7.460 7.303 7.350 883,925 +0.09(+1.18%)
Apr 08, 2004 7.394 7.416 7.251 7.264 1,327,475 -0.11(-1.44%)
Apr 07, 2004 7.332 7.400 7.251 7.370 973,769 +0.04(+0.54%)
Apr 06, 2004 7.350 7.356 7.295 7.330 1,722,474 -0.05(-0.66%)
Apr 05, 2004 7.352 7.383 7.328 7.378 1,269,167 +0.03(+0.36%)
Apr 02, 2004 7.471 7.471 7.303 7.352 1,305,241 +0.07(+1.00%)
Apr 01, 2004 7.096 7.279 7.063 7.279 1,341,542 +0.20(+2.90%)
Mar 31, 2004 7.063 7.134 7.019 7.074 1,399,850 +0.03(+0.38%)
Mar 30, 2004 7.052 7.063 6.986 7.048 1,662,123 -0.02(-0.28%)
Mar 29, 2004 7.021 7.085 7.021 7.068 1,482,661 +0.04(+0.53%)
Mar 26, 2004 7.090 7.162 6.962 7.030 1,521,231 -0.06(-0.81%)
Mar 25, 2004 7.063 7.096 6.968 7.087 2,269,028 +0.04(+0.59%)
Mar 24, 2004 7.103 7.112 7.039 7.046 776,837 -0.00(-0.03%)
Mar 23, 2004 7.074 7.076 7.041 7.048 716,260 -0.01(-0.09%)
Mar 22, 2004 7.052 7.224 7.030 7.054 1,168,205 -0.11(-1.48%)
Mar 19, 2004 7.259 7.259 7.156 7.160 601,686 -0.05(-0.64%)
Mar 18, 2004 7.211 7.262 7.120 7.206 725,562 -0.06(-0.82%)
Mar 17, 2004 7.184 7.317 7.178 7.266 1,059,303 +0.08(+1.13%)
Mar 16, 2004 7.206 7.239 7.165 7.184 1,413,463 +0.07(+0.99%)
Mar 15, 2004 7.356 7.383 7.114 7.114 2,152,185 -0.24(-3.30%)
Mar 12, 2004 7.273 7.356 7.167 7.356 2,207,317 +0.19(+2.71%)
Mar 11, 2004 7.118 7.409 7.118 7.162 3,499,853 -0.05(-0.73%)
Mar 10, 2004 7.195 7.281 7.129 7.215 3,896,893 +0.14(+1.99%)
Mar 09, 2004 6.986 7.187 6.968 7.074 3,630,763 +0.12(+1.74%)
Mar 08, 2004 6.986 7.026 6.942 6.953 1,669,157 -0.01(-0.16%)
Mar 05, 2004 6.942 7.006 6.905 6.964 1,452,486 -0.00(-0.03%)
Mar 04, 2004 6.944 7.004 6.849 6.966 1,898,533 +0.02(+0.35%)
Mar 03, 2004 6.832 6.975 6.810 6.942 4,105,169 +0.01(+0.19%)
Mar 02, 2004 6.920 6.971 6.920 6.929 1,827,746 -0.05(-0.66%)
Mar 01, 2004 6.986 7.028 6.944 6.975 2,147,874 -0.01(-0.16%)
Feb 27, 2004 7.004 7.048 6.953 6.986 2,995,725 -0.11(-1.49%)
Feb 26, 2004 6.832 7.151 6.832 7.092 5,272,467 +0.32(+4.75%)
Feb 25, 2004 6.832 6.832 6.457 6.770 15,656,545 -0.67(-9.00%)
Feb 24, 2004 7.422 7.480 7.356 7.440 1,278,242 +0.02(+0.24%)
Feb 23, 2004 7.581 7.590 7.383 7.422 2,404,249 -0.17(-2.24%)
Feb 20, 2004 7.623 7.733 7.592 7.592 1,171,382 -0.03(-0.40%)
Feb 19, 2004 7.846 7.868 7.603 7.623 1,159,584 -0.19(-2.45%)
Feb 18, 2004 7.801 7.916 7.795 7.815 928,393 +0.01(+0.14%)
Feb 17, 2004 7.824 7.841 7.764 7.804 740,990 -0.04(-0.45%)
Feb 13, 2004 7.647 7.839 7.647 7.839 1,267,125 +0.20(+2.66%)
Feb 12, 2004 7.691 7.746 7.621 7.636 673,607 -0.04(-0.46%)
Feb 11, 2004 7.660 7.671 7.557 7.671 1,357,423 +0.01(+0.11%)
Feb 10, 2004 7.636 7.682 7.605 7.663 660,675 +0.07(+0.90%)
Feb 09, 2004 7.669 7.669 7.566 7.594 716,260 -0.08(-1.06%)
Feb 06, 2004 7.669 7.755 7.612 7.676 733,957 -0.01(-0.14%)
Feb 05, 2004 7.581 7.766 7.568 7.687 1,295,712 +0.11(+1.40%)
Feb 04, 2004 7.489 7.603 7.471 7.581 948,585 +0.09(+1.24%)
Feb 03, 2004 7.442 7.522 7.433 7.489 881,656 +0.05(+0.62%)
Feb 02, 2004 7.392 7.486 7.370 7.442 731,688 +0.05(+0.69%)
Jan 30, 2004 7.438 7.438 7.367 7.392 722,613 -0.05(-0.62%)
Jan 29, 2004 7.339 7.438 7.319 7.438 1,044,556 +0.11(+1.53%)
Jan 28, 2004 7.422 7.442 7.325 7.325 1,178,869 -0.04(-0.57%)
Jan 27, 2004 7.273 7.383 7.251 7.367 854,430 +0.12(+1.61%)
Jan 26, 2004 7.253 7.277 7.209 7.251 1,270,075 -0.00(-0.06%)
Jan 23, 2004 7.383 7.416 7.209 7.255 1,177,054 -0.13(-1.73%)
Jan 22, 2004 7.273 7.429 7.273 7.383 1,006,440 +0.11(+1.52%)
Jan 21, 2004 7.306 7.383 7.268 7.273 1,022,321 +0.01(+0.12%)
Jan 20, 2004 7.162 7.264 7.136 7.264 1,270,982 +0.10(+1.45%)
Jan 16, 2004 7.191 7.226 7.118 7.160 1,177,961 -0.03(-0.43%)
Jan 15, 2004 7.206 7.217 7.173 7.191 1,251,017 -0.00(-0.06%)
Jan 14, 2004 7.184 7.224 7.178 7.195 1,299,569 +0.02(+0.28%)
Jan 13, 2004 7.206 7.237 7.145 7.176 1,266,218 -0.01(-0.15%)
Jan 12, 2004 7.184 7.213 7.134 7.187 1,574,094 +0.06(+0.87%)
Jan 09, 2004 7.052 7.176 7.030 7.125 1,535,524 +0.08(+1.13%)
Jan 08, 2004 7.149 7.162 6.990 7.046 2,021,275 -0.09(-1.21%)
Jan 07, 2004 7.273 7.273 7.120 7.132 2,257,911 -0.26(-3.55%)
Jan 06, 2004 7.284 7.442 7.277 7.394 1,397,127 +0.03(+0.45%)
Jan 05, 2004 7.361 7.361 7.251 7.361 1,162,533 +0.11(+1.52%)
Jan 02, 2004 7.251 7.303 7.235 7.251 924,309 -0.01(-0.09%)
Dec 31, 2003 7.264 7.297 7.226 7.257 807,239 +0.00(+0.03%)
Dec 30, 2003 7.255 7.301 7.228 7.255 1,184,087 +0.01(+0.15%)
Dec 29, 2003 7.162 7.246 7.136 7.244 1,164,575 +0.08(+1.14%)
Dec 26, 2003 7.206 7.206 7.143 7.162 176,512 +0.00(+0.00%)
Dec 24, 2003 7.079 7.173 7.068 7.162 297,439 +0.10(+1.40%)
Dec 23, 2003 7.129 7.140 7.032 7.063 948,812 -0.02(-0.31%)
Dec 22, 2003 7.008 7.085 6.990 7.085 832,877 +0.08(+1.10%)
Dec 19, 2003 7.052 7.107 6.997 7.008 1,038,884 -0.13(-1.79%)
Dec 18, 2003 6.995 7.132 6.898 7.136 951,081 +0.14(+2.05%)
Dec 17, 2003 6.909 7.004 6.902 6.993 817,902 +0.07(+1.05%)
Dec 16, 2003 6.867 6.942 6.834 6.920 1,355,382 +0.04(+0.54%)
Dec 15, 2003 7.052 7.052 6.880 6.882 2,023,090 -0.09(-1.26%)
Dec 12, 2003 6.953 7.120 6.887 6.971 2,404,475 -0.30(-4.09%)
Dec 11, 2003 7.169 7.339 7.169 7.268 1,332,694 +0.05(+0.70%)
Dec 10, 2003 7.268 7.268 7.178 7.217 858,741 -0.02(-0.27%)
Dec 09, 2003 7.292 7.292 7.222 7.237 1,024,817 -0.03(-0.39%)
Dec 08, 2003 7.314 7.328 7.242 7.266 619,609 -0.01(-0.12%)
Dec 05, 2003 7.228 7.321 7.228 7.275 755,284 -0.05(-0.63%)
Dec 04, 2003 7.392 7.418 7.321 7.321 1,167,071 -0.09(-1.25%)
Dec 03, 2003 7.451 7.453 7.385 7.414 1,415,278 -0.05(-0.62%)
Dec 02, 2003 7.522 7.522 7.458 7.460 1,071,101 -0.06(-0.82%)
Dec 01, 2003 7.493 7.528 7.409 7.522 2,420,357 -0.08(-1.10%)
Nov 28, 2003 7.581 7.636 7.581 7.605 514,110 -0.01(-0.09%)
Nov 26, 2003 7.495 7.579 7.486 7.612 1,855,652 +0.11(+1.53%)
Nov 25, 2003 7.206 7.537 7.200 7.497 2,358,646 +0.29(+4.04%)
Nov 24, 2003 7.074 7.228 7.074 7.206 1,517,601 +0.13(+1.77%)
Nov 21, 2003 6.997 7.079 6.984 7.081 971,047 +0.13(+1.84%)
Nov 20, 2003 6.865 7.046 6.860 6.953 1,780,782 +0.07(+0.99%)
Nov 19, 2003 6.854 6.902 6.845 6.885 774,115 +0.04(+0.61%)
Nov 18, 2003 6.810 6.852 6.786 6.843 1,162,307 +0.06(+0.88%)
Nov 17, 2003 6.808 6.832 6.766 6.783 1,038,884 -0.07(-1.03%)
Nov 14, 2003 6.946 6.946 6.821 6.854 1,324,753 -0.10(-1.49%)
Nov 13, 2003 6.995 7.010 6.942 6.957 648,877 -0.04(-0.54%)
Nov 12, 2003 6.997 7.041 6.971 6.995 804,743 +0.04(+0.63%)
Nov 11, 2003 6.960 6.966 6.931 6.951 875,076 -0.01(-0.13%)
Nov 10, 2003 6.973 7.008 6.931 6.960 514,337 +0.01(+0.19%)
Nov 07, 2003 6.964 6.964 6.909 6.946 766,401 +0.01(+0.13%)
Nov 06, 2003 6.832 6.953 6.788 6.938 1,575,682 -0.16(-2.24%)
Nov 05, 2003 6.962 7.096 7.024 7.096 1,082,218 +0.09(+1.23%)
Nov 04, 2003 6.962 7.050 6.962 7.010 1,148,444 +0.05(+0.76%)
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.