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

Constellation Brands (NY: STZ )

234.38 +1.10 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
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%)
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.