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

Constellation Brands (NY: STZ )

248.09 -0.36 (-0.14%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 31, 2016 141.47 141.47 135.81 136.65 3,635,087 -4.18(-2.97%)
May 27, 2016 141.12 140.83 140.83 140.83 919,551 -0.11(-0.08%)
May 26, 2016 140.28 141.07 139.69 140.94 1,168,649 +0.94(+0.67%)
May 25, 2016 140.64 141.08 139.12 140.00 1,095,527 -0.71(-0.51%)
May 24, 2016 138.51 141.11 138.51 140.71 1,377,959 +3.04(+2.21%)
May 23, 2016 137.78 138.59 137.48 137.67 1,167,744 +0.17(+0.12%)
May 20, 2016 140.02 140.02 137.18 137.50 2,610,974 -1.78(-1.27%)
May 19, 2016 137.64 139.34 137.48 139.28 1,398,551 +1.44(+1.04%)
May 18, 2016 140.52 140.54 136.91 137.84 3,472,872 -3.28(-2.32%)
May 17, 2016 144.43 144.43 140.59 141.12 1,707,620 -3.91(-2.69%)
May 16, 2016 143.31 145.65 143.31 145.02 792,498 +0.95(+0.66%)
May 13, 2016 144.55 144.78 143.10 144.08 1,556,593 -0.38(-0.27%)
May 12, 2016 145.64 145.82 143.96 144.46 1,183,456 -0.93(-0.64%)
May 11, 2016 145.89 147.95 144.94 145.39 1,789,590 -0.52(-0.35%)
May 10, 2016 143.92 145.97 143.51 145.91 1,808,992 +2.15(+1.50%)
May 09, 2016 142.63 144.84 142.61 143.76 1,143,210 +1.36(+0.95%)
May 06, 2016 141.72 142.57 141.02 142.40 1,217,357 +0.71(+0.50%)
May 05, 2016 141.01 141.87 140.42 141.69 1,438,171 +0.32(+0.23%)
May 04, 2016 140.14 142.40 139.45 141.37 1,343,291 +0.30(+0.21%)
May 03, 2016 139.66 141.10 139.01 141.06 1,289,506 +0.64(+0.46%)
May 02, 2016 138.91 140.93 138.91 140.42 1,029,183 +1.52(+1.10%)
Apr 29, 2016 137.87 139.95 137.69 138.90 964,242 +0.43(+0.31%)
Apr 28, 2016 138.56 139.91 138.00 138.47 879,136 -0.94(-0.68%)
Apr 27, 2016 138.84 139.70 137.85 139.42 970,040 +0.35(+0.25%)
Apr 26, 2016 139.90 140.08 138.94 139.07 791,113 -0.53(-0.38%)
Apr 25, 2016 137.91 140.14 137.88 139.59 1,079,677 +1.77(+1.28%)
Apr 22, 2016 137.98 138.62 137.07 137.82 1,453,619 -0.28(-0.20%)
Apr 21, 2016 139.01 139.60 137.92 138.10 1,335,623 -0.76(-0.54%)
Apr 20, 2016 139.99 140.33 138.78 138.85 950,499 -1.15(-0.82%)
Apr 19, 2016 141.13 141.77 139.82 140.00 1,726,561 -0.67(-0.47%)
Apr 18, 2016 139.62 141.21 139.31 140.67 1,327,631 +1.19(+0.86%)
Apr 15, 2016 139.01 139.98 138.43 139.48 1,450,008 -0.12(-0.08%)
Apr 14, 2016 138.90 140.81 138.73 139.59 1,390,711 +0.70(+0.51%)
Apr 13, 2016 139.78 140.47 137.92 138.89 2,698,675 -0.80(-0.57%)
Apr 12, 2016 140.28 140.94 139.43 139.69 1,626,025 -0.46(-0.33%)
Apr 11, 2016 141.45 142.17 140.09 140.16 1,350,720 -1.37(-0.97%)
Apr 08, 2016 140.72 142.32 140.63 141.53 1,507,279 +1.46(+1.04%)
Apr 07, 2016 142.44 142.75 139.21 140.07 2,866,269 -2.64(-1.85%)
Apr 06, 2016 140.64 142.72 138.85 142.71 4,686,550 +7.99(+5.93%)
Apr 05, 2016 134.40 135.53 133.15 134.72 2,464,999 -0.10(-0.07%)
Apr 04, 2016 136.33 136.37 133.80 134.81 1,889,811 -1.08(-0.79%)
Apr 01, 2016 133.83 136.28 133.51 135.89 1,590,194 +1.41(+1.05%)
Mar 31, 2016 134.91 135.49 134.08 134.48 1,540,120 -0.45(-0.34%)
Mar 30, 2016 133.90 135.38 133.28 134.93 1,580,005 +1.68(+1.26%)
Mar 29, 2016 133.25 134.15 132.68 133.25 1,928,273 +0.27(+0.20%)
Mar 28, 2016 133.97 134.80 132.77 132.98 1,181,373 -0.44(-0.33%)
Mar 24, 2016 132.87 133.42 133.42 133.42 1,759,470 -0.19(-0.14%)
Mar 23, 2016 132.99 134.18 132.69 133.60 2,031,542 +0.61(+0.46%)
Mar 22, 2016 130.54 133.11 130.54 132.99 1,657,081 +1.98(+1.51%)
Mar 21, 2016 130.67 131.46 130.28 131.01 1,308,994 +0.14(+0.11%)
Mar 18, 2016 130.93 133.03 130.26 130.87 3,009,887 +0.18(+0.14%)
Mar 17, 2016 128.65 130.98 128.32 130.69 1,402,086 +2.05(+1.59%)
Mar 16, 2016 127.54 129.06 126.74 128.65 1,013,307 +0.36(+0.28%)
Mar 15, 2016 126.03 128.94 125.94 128.28 1,386,554 +1.99(+1.57%)
Mar 14, 2016 127.24 127.92 125.48 126.30 2,360,445 -0.14(-0.11%)
Mar 11, 2016 126.07 126.66 125.12 126.44 1,452,846 +1.39(+1.11%)
Mar 10, 2016 126.01 126.15 124.37 125.05 1,213,478 +0.20(+0.16%)
Mar 09, 2016 124.85 125.65 123.81 124.86 1,403,176 +0.28(+0.22%)
Mar 08, 2016 123.23 126.30 122.69 124.58 1,654,171 +1.12(+0.91%)
Mar 07, 2016 126.91 127.43 122.75 123.46 3,214,905 -4.62(-3.61%)
Mar 04, 2016 128.11 128.99 127.12 128.08 1,441,591 -0.49(-0.38%)
Mar 03, 2016 127.78 128.65 125.58 128.57 1,287,926 +0.60(+0.47%)
Mar 02, 2016 127.88 128.49 126.54 127.97 1,368,843 -0.66(-0.51%)
Mar 01, 2016 126.76 129.05 126.53 128.63 1,404,510 +2.75(+2.19%)
Feb 29, 2016 126.11 127.77 125.85 125.88 1,182,549 -0.55(-0.44%)
Feb 26, 2016 128.09 128.53 125.44 126.43 1,497,277 -1.41(-1.11%)
Feb 25, 2016 124.30 127.89 122.44 127.84 2,147,145 +4.06(+3.28%)
Feb 24, 2016 123.47 124.78 122.16 123.79 1,669,077 -0.35(-0.28%)
Feb 23, 2016 124.61 125.14 123.27 124.13 1,525,827 -1.01(-0.80%)
Feb 22, 2016 124.49 126.68 124.11 125.14 1,780,242 +0.97(+0.78%)
Feb 19, 2016 124.69 125.09 123.07 124.17 1,471,268 -0.73(-0.58%)
Feb 18, 2016 126.54 126.81 124.22 124.90 1,333,298 -1.50(-1.18%)
Feb 17, 2016 125.04 126.84 124.58 126.39 2,018,978 +2.42(+1.95%)
Feb 16, 2016 124.36 125.69 122.81 123.97 1,569,217 +1.12(+0.91%)
Feb 12, 2016 120.70 122.85 122.85 122.85 1,350,163 +2.15(+1.78%)
Feb 11, 2016 122.23 122.59 119.62 120.70 1,962,145 -2.84(-2.30%)
Feb 10, 2016 122.42 124.73 122.03 123.54 1,898,826 +2.41(+1.99%)
Feb 09, 2016 119.34 123.55 118.75 121.13 2,444,460 +1.02(+0.85%)
Feb 08, 2016 120.64 121.42 115.91 120.11 5,152,798 -2.67(-2.17%)
Feb 05, 2016 131.09 131.25 122.67 122.78 5,465,776 -7.73(-5.93%)
Feb 04, 2016 132.78 133.27 129.17 130.52 3,402,963 -3.06(-2.29%)
Feb 03, 2016 135.47 136.10 131.60 133.58 2,062,165 -1.87(-1.38%)
Feb 02, 2016 136.41 137.29 134.91 135.45 1,410,862 -1.64(-1.20%)
Feb 01, 2016 135.80 138.27 135.67 137.10 1,749,337 +1.67(+1.23%)
Jan 29, 2016 135.24 135.83 134.34 135.43 2,318,088 +0.59(+0.43%)
Jan 28, 2016 130.35 135.41 130.29 134.84 2,751,516 +5.07(+3.91%)
Jan 27, 2016 132.28 132.90 128.61 129.77 1,908,163 -2.02(-1.53%)
Jan 26, 2016 131.67 134.09 131.09 131.79 1,622,808 +0.12(+0.09%)
Jan 25, 2016 132.60 132.78 130.70 131.67 1,811,281 -0.45(-0.34%)
Jan 22, 2016 129.02 132.54 128.84 132.12 2,338,996 +4.72(+3.70%)
Jan 21, 2016 128.76 129.85 126.44 127.41 1,925,443 -1.50(-1.16%)
Jan 20, 2016 127.65 130.25 126.23 128.91 2,477,658 -0.43(-0.33%)
Jan 19, 2016 128.62 129.85 127.10 129.33 2,324,827 +2.55(+2.01%)
Jan 15, 2016 125.61 126.78 126.78 126.78 2,277,397 -0.44(-0.35%)
Jan 14, 2016 127.81 128.38 125.47 127.23 2,088,712 -0.78(-0.61%)
Jan 13, 2016 130.68 130.76 127.58 128.01 1,289,525 -2.58(-1.98%)
Jan 12, 2016 131.62 131.63 128.48 130.59 1,482,848 -0.01(-0.01%)
Jan 11, 2016 131.20 131.98 128.60 130.60 1,707,977 +0.04(+0.03%)
Jan 08, 2016 133.12 134.11 130.20 130.56 1,909,790 -2.32(-1.74%)
Jan 07, 2016 132.78 137.05 130.66 132.88 5,181,136 +5.76(+4.53%)
Jan 06, 2016 127.00 128.26 126.13 127.11 2,628,816 -0.44(-0.35%)
Jan 05, 2016 125.73 127.85 125.44 127.56 1,974,347 +2.60(+2.08%)
Jan 04, 2016 125.26 125.30 122.97 124.96 1,988,203 -1.55(-1.23%)
Dec 31, 2015 127.28 126.51 126.51 126.51 878,329 -1.54(-1.20%)
Dec 30, 2015 128.20 128.51 127.46 128.05 600,040 -0.07(-0.06%)
Dec 29, 2015 127.76 128.67 127.71 128.12 650,397 +0.87(+0.68%)
Dec 28, 2015 126.93 127.25 126.13 127.25 452,591 +0.21(+0.17%)
Dec 24, 2015 127.42 127.03 127.03 127.03 279,791 -0.59(-0.46%)
Dec 23, 2015 126.93 127.97 126.73 127.62 734,260 +0.94(+0.74%)
Dec 22, 2015 125.92 126.78 124.06 126.68 1,145,831 +1.09(+0.87%)
Dec 21, 2015 125.18 126.84 124.42 125.59 1,209,034 +2.51(+2.04%)
Dec 18, 2015 123.92 125.27 122.57 123.07 5,204,140 -1.17(-0.94%)
Dec 17, 2015 127.01 127.40 124.25 124.25 1,207,660 -2.73(-2.15%)
Dec 16, 2015 124.41 127.27 124.41 126.97 1,413,853 +3.27(+2.64%)
Dec 15, 2015 122.79 124.08 122.30 123.70 1,265,580 +1.41(+1.15%)
Dec 14, 2015 122.83 123.45 120.20 122.29 1,531,027 -0.54(-0.44%)
Dec 11, 2015 124.00 125.41 122.12 122.83 1,435,975 -1.49(-1.20%)
Dec 10, 2015 124.56 125.53 123.77 124.33 1,024,604 -0.18(-0.14%)
Dec 09, 2015 126.63 127.06 123.97 124.50 882,677 -2.50(-1.96%)
Dec 08, 2015 125.50 127.35 125.11 127.00 860,013 +1.06(+0.84%)
Dec 07, 2015 128.10 128.49 124.98 125.94 1,411,063 -2.55(-1.98%)
Dec 04, 2015 125.03 128.64 124.82 128.49 1,217,676 +3.70(+2.97%)
Dec 03, 2015 126.11 126.71 124.34 124.79 1,082,501 -1.19(-0.94%)
Dec 02, 2015 126.93 126.93 125.54 125.98 949,818 -0.90(-0.71%)
Dec 01, 2015 125.19 126.94 125.04 126.87 1,570,001 +2.30(+1.85%)
Nov 30, 2015 127.72 128.43 124.57 124.57 2,199,763 -3.14(-2.45%)
Nov 27, 2015 127.29 128.29 126.91 127.71 623,725 +0.53(+0.42%)
Nov 25, 2015 125.98 127.18 127.18 127.18 1,097,546 +1.64(+1.31%)
Nov 24, 2015 125.41 125.78 124.37 125.53 1,181,938 -0.66(-0.52%)
Nov 23, 2015 123.77 126.88 123.56 126.19 2,043,454 +3.96(+3.24%)
Nov 20, 2015 122.68 124.25 121.92 122.23 1,625,966 +0.14(+0.12%)
Nov 19, 2015 122.55 123.01 121.91 122.09 895,516 -0.74(-0.60%)
Nov 18, 2015 122.97 123.54 121.80 122.82 1,324,700 +0.16(+0.13%)
Nov 17, 2015 120.43 123.39 120.36 122.66 1,951,872 +2.53(+2.11%)
Nov 16, 2015 117.67 120.19 117.31 120.13 1,543,462 +2.72(+2.31%)
Nov 13, 2015 118.13 119.19 117.29 117.42 658,375 -1.05(-0.88%)
Nov 12, 2015 119.28 119.82 118.46 118.46 1,086,418 -1.42(-1.19%)
Nov 11, 2015 119.94 120.30 119.72 119.88 1,133,963 +0.18(+0.15%)
Nov 10, 2015 117.22 119.77 117.14 119.71 2,382,784 +2.23(+1.90%)
Nov 09, 2015 117.02 117.64 116.84 117.48 1,230,869 +0.14(+0.12%)
Nov 06, 2015 117.75 118.13 116.73 117.33 1,019,132 -1.02(-0.86%)
Nov 05, 2015 118.51 119.01 118.01 118.36 657,855 +0.33(+0.28%)
Nov 04, 2015 119.11 119.49 117.03 118.03 777,004 -1.07(-0.90%)
Nov 03, 2015 119.69 119.74 118.53 119.10 813,447 -0.59(-0.50%)
Nov 02, 2015 119.54 120.04 118.93 119.69 1,106,466 +0.25(+0.21%)
Oct 30, 2015 119.82 120.29 119.17 119.45 1,057,524 -0.27(-0.23%)
Oct 29, 2015 120.12 120.13 118.83 119.72 705,555 -0.44(-0.37%)
Oct 28, 2015 120.93 121.03 119.25 120.16 884,774 -0.06(-0.05%)
Oct 27, 2015 120.23 120.88 119.70 120.23 590,476 -0.28(-0.23%)
Oct 26, 2015 120.95 121.18 119.67 120.51 818,509 -0.18(-0.15%)
Oct 23, 2015 122.62 123.06 120.21 120.69 1,345,013 -1.43(-1.17%)
Oct 22, 2015 121.31 122.22 120.95 122.11 1,465,406 +1.33(+1.10%)
Oct 21, 2015 120.62 121.80 119.85 120.78 821,074 +0.36(+0.30%)
Oct 20, 2015 120.01 120.49 119.38 120.42 643,283 +0.64(+0.53%)
Oct 19, 2015 119.69 120.41 119.27 119.78 1,122,233 +0.08(+0.07%)
Oct 16, 2015 119.80 120.06 119.14 119.70 1,132,346 +0.14(+0.12%)
Oct 15, 2015 119.17 120.27 118.75 119.56 1,562,860 +1.10(+0.93%)
Oct 14, 2015 119.77 120.43 118.08 118.46 1,433,687 -1.18(-0.99%)
Oct 13, 2015 121.67 122.02 119.36 119.64 1,490,254 -1.82(-1.50%)
Oct 12, 2015 121.35 122.88 121.12 121.46 1,365,351 +0.16(+0.13%)
Oct 09, 2015 121.22 121.98 120.58 121.30 1,349,960 +0.18(+0.15%)
Oct 08, 2015 119.19 121.25 118.27 121.12 2,242,036 +1.88(+1.57%)
Oct 07, 2015 119.98 119.98 116.93 119.24 3,595,066 +2.88(+2.48%)
Oct 06, 2015 117.06 117.38 115.79 116.36 1,685,937 -0.82(-0.70%)
Oct 05, 2015 115.19 117.43 114.84 117.18 2,096,351 +2.76(+2.42%)
Oct 02, 2015 112.17 114.49 111.65 114.41 1,268,531 +1.26(+1.11%)
Oct 01, 2015 110.89 113.22 110.38 113.15 1,730,321 +2.21(+1.99%)
Sep 30, 2015 110.94 111.20 109.44 110.95 1,622,812 +1.51(+1.38%)
Sep 29, 2015 111.46 112.07 108.42 109.43 1,669,953 -2.15(-1.93%)
Sep 28, 2015 114.72 114.86 110.95 111.59 1,480,706 -3.45(-3.00%)
Sep 25, 2015 114.11 115.19 113.16 115.03 1,877,515 +2.39(+2.12%)
Sep 24, 2015 112.83 113.27 111.91 112.64 665,557 -0.82(-0.73%)
Sep 23, 2015 113.31 113.92 112.92 113.47 684,605 +0.72(+0.64%)
Sep 22, 2015 112.61 113.54 111.93 112.75 1,021,787 -0.87(-0.76%)
Sep 21, 2015 113.39 114.61 113.05 113.61 1,440,234 +0.77(+0.68%)
Sep 18, 2015 114.31 115.64 112.84 112.84 4,361,928 -2.71(-2.35%)
Sep 17, 2015 116.25 117.14 115.31 115.56 1,592,855 -0.66(-0.57%)
Sep 16, 2015 114.80 116.42 114.19 116.22 2,277,669 +2.32(+2.04%)
Sep 15, 2015 113.69 114.24 113.10 113.90 1,380,903 +0.57(+0.50%)
Sep 14, 2015 113.20 113.55 112.45 113.33 878,484 +0.43(+0.38%)
Sep 11, 2015 111.48 112.94 111.23 112.90 1,426,484 +0.00(+0.00%)
Sep 10, 2015 111.54 113.28 111.41 112.90 997,855 +1.33(+1.19%)
Sep 09, 2015 115.16 115.18 111.25 111.57 1,700,473 -2.88(-2.52%)
Sep 08, 2015 114.27 114.46 112.75 114.45 1,483,475 +1.45(+1.29%)
Sep 04, 2015 112.73 113.00 113.00 113.00 1,632,780 -1.31(-1.15%)
Sep 03, 2015 114.70 115.45 113.99 114.31 1,548,262 +0.00(+0.00%)
Sep 02, 2015 114.37 114.39 113.01 114.31 1,816,483 +1.13(+1.00%)
Sep 01, 2015 112.53 114.05 112.13 113.17 3,075,002 -0.25(-0.22%)
Aug 31, 2015 113.22 113.75 112.32 113.42 1,788,220 +0.05(+0.05%)
Aug 28, 2015 112.08 113.45 111.65 113.37 1,369,332 +0.80(+0.71%)
Aug 27, 2015 111.75 113.26 110.78 112.57 1,939,214 +1.91(+1.73%)
Aug 26, 2015 108.00 111.06 106.44 110.66 3,771,606 +4.32(+4.06%)
Aug 25, 2015 109.19 109.49 105.86 106.34 1,845,751 +0.65(+0.61%)
Aug 24, 2015 102.14 108.64 101.45 105.69 3,408,695 -3.39(-3.11%)
Aug 21, 2015 113.33 113.33 108.86 109.09 2,206,393 -4.93(-4.32%)
Aug 20, 2015 113.94 115.02 113.80 114.01 1,514,603 -0.94(-0.82%)
Aug 19, 2015 114.59 115.26 113.47 114.95 1,353,327 +0.03(+0.02%)
Aug 18, 2015 113.93 115.56 113.93 114.93 1,525,775 +1.06(+0.93%)
Aug 17, 2015 112.95 113.98 112.52 113.87 1,087,264 +0.44(+0.39%)
Aug 14, 2015 112.83 113.53 112.51 113.43 1,311,422 +0.42(+0.38%)
Aug 13, 2015 111.36 113.44 110.86 113.00 2,134,379 +2.02(+1.82%)
Aug 12, 2015 109.87 111.08 109.01 110.98 1,667,670 +0.16(+0.14%)
Aug 11, 2015 109.08 110.92 108.76 110.82 1,081,852 +0.96(+0.87%)
Aug 10, 2015 110.14 110.74 109.66 109.87 1,097,578 +0.41(+0.37%)
Aug 07, 2015 109.67 109.86 108.82 109.46 976,881 -0.30(-0.28%)
Aug 06, 2015 109.58 110.04 109.10 109.76 1,419,994 +0.73(+0.67%)
Aug 05, 2015 107.57 109.10 107.18 109.03 947,868 +1.86(+1.74%)
Aug 04, 2015 106.91 107.35 106.63 107.16 1,119,669 +0.19(+0.17%)
Aug 03, 2015 106.61 107.54 106.35 106.98 1,395,818 +0.89(+0.84%)
Jul 31, 2015 105.56 106.21 105.11 106.08 1,571,819 +0.90(+0.86%)
Jul 30, 2015 104.06 105.72 103.03 105.18 852,735 +0.33(+0.31%)
Jul 29, 2015 104.33 105.17 104.05 104.86 783,132 +0.79(+0.76%)
Jul 28, 2015 104.30 104.30 103.02 104.07 851,235 +0.35(+0.34%)
Jul 27, 2015 102.54 103.77 102.01 103.72 1,129,070 +0.80(+0.78%)
Jul 24, 2015 103.79 104.41 102.81 102.91 755,742 -1.00(-0.96%)
Jul 23, 2015 105.50 105.69 103.72 103.91 726,685 -1.60(-1.52%)
Jul 22, 2015 103.32 105.55 102.97 105.51 1,190,068 +2.10(+2.03%)
Jul 21, 2015 104.06 104.37 102.94 103.41 540,042 -0.82(-0.79%)
Jul 20, 2015 104.12 104.52 103.86 104.23 544,565 +0.12(+0.12%)
Jul 17, 2015 103.59 104.29 103.54 104.10 821,710 +0.21(+0.20%)
Jul 16, 2015 103.66 104.11 103.19 103.89 862,858 +0.97(+0.95%)
Jul 15, 2015 104.00 104.15 102.84 102.92 950,735 -1.07(-1.03%)
Jul 14, 2015 103.33 104.12 103.05 103.99 1,086,550 +0.54(+0.52%)
Jul 13, 2015 102.96 103.50 102.72 103.45 783,193 +0.88(+0.86%)
Jul 10, 2015 103.30 103.68 102.12 102.57 713,356 +0.44(+0.43%)
Jul 09, 2015 103.76 104.09 102.04 102.12 920,205 -0.30(-0.29%)
Jul 08, 2015 103.28 103.57 102.22 102.42 1,035,073 -1.43(-1.38%)
Jul 07, 2015 102.80 104.06 101.36 103.86 1,335,010 +1.13(+1.10%)
Jul 06, 2015 102.65 103.09 102.18 102.72 1,679,346 -0.77(-0.74%)
Jul 02, 2015 103.31 103.49 103.49 103.49 1,850,129 +0.96(+0.94%)
Jul 01, 2015 106.39 106.54 102.53 102.53 2,917,981 -0.02(-0.02%)
Jun 30, 2015 103.15 103.48 102.42 102.55 1,493,534 +0.37(+0.36%)
Jun 29, 2015 103.09 103.60 102.11 102.18 988,267 -1.59(-1.53%)
Jun 26, 2015 104.36 104.54 103.33 103.77 1,626,383 -0.24(-0.23%)
Jun 25, 2015 104.46 104.96 103.94 104.01 1,300,362 -0.06(-0.06%)
Jun 24, 2015 105.55 105.81 103.97 104.07 1,227,172 -1.48(-1.41%)
Jun 23, 2015 106.22 106.26 105.47 105.55 1,091,475 -0.12(-0.12%)
Jun 22, 2015 106.44 106.44 105.44 105.68 1,177,005 +0.05(+0.05%)
Jun 19, 2015 106.03 106.16 105.27 105.62 1,426,458 -0.68(-0.64%)
Jun 18, 2015 106.35 106.72 105.52 106.31 1,411,053 +1.05(+1.00%)
Jun 17, 2015 104.50 105.58 104.45 105.25 1,371,911 +1.18(+1.13%)
Jun 16, 2015 103.44 104.77 102.89 104.08 1,282,005 +0.64(+0.61%)
Jun 15, 2015 105.98 105.98 103.03 103.44 2,640,060 -3.08(-2.90%)
Jun 12, 2015 106.30 106.30 105.92 106.53 616,092 -0.45(-0.42%)
Jun 11, 2015 107.91 107.95 106.79 106.98 770,429 -0.64(-0.59%)
Jun 10, 2015 106.49 107.79 106.26 107.61 894,628 +1.27(+1.20%)
Jun 09, 2015 106.12 106.50 105.10 106.34 782,365 +0.37(+0.35%)
Jun 08, 2015 105.71 107.04 105.21 105.97 1,067,296 +0.90(+0.86%)
Jun 05, 2015 105.31 105.54 104.31 105.07 797,283 -0.60(-0.57%)
Jun 04, 2015 107.10 107.28 105.47 105.67 803,689 -1.63(-1.52%)
Jun 03, 2015 106.75 107.31 105.83 107.30 937,123 +1.21(+1.14%)
Jun 02, 2015 105.34 106.44 104.59 106.08 744,999 +0.16(+0.15%)
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.