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

Coca-Cola Enterprises (NY: )

N/A UNCHANGED
Last Price Updated: 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 30, 2013 36.35 36.70 36.10 36.63 2,361,280 +0.16(+0.44%)
Apr 29, 2013 36.11 36.54 36.11 36.47 2,779,090 +0.47(+1.31%)
Apr 26, 2013 35.83 36.12 35.79 36.00 5,584,448 +0.10(+0.28%)
Apr 25, 2013 36.86 36.88 35.73 35.90 7,291,062 -0.80(-2.18%)
Apr 24, 2013 37.05 37.31 36.67 36.70 2,978,481 -0.27(-0.73%)
Apr 23, 2013 36.92 37.20 36.79 36.97 3,701,149 +0.13(+0.35%)
Apr 22, 2013 36.82 37.01 36.55 36.84 1,674,719 -0.16(-0.43%)
Apr 19, 2013 36.72 37.20 36.72 37.00 1,298,167 +0.43(+1.18%)
Apr 18, 2013 36.60 37.12 36.46 36.57 1,931,676 +0.06(+0.16%)
Apr 17, 2013 37.25 37.25 36.40 36.51 3,299,182 -0.88(-2.35%)
Apr 16, 2013 36.77 37.42 36.63 37.39 2,852,883 +0.97(+2.66%)
Apr 15, 2013 36.99 37.09 36.41 36.42 1,579,189 -0.85(-2.28%)
Apr 12, 2013 37.31 37.44 37.02 37.27 1,800,399 -0.28(-0.75%)
Apr 11, 2013 37.42 37.64 37.34 37.55 1,098,429 +0.14(+0.37%)
Apr 10, 2013 36.88 37.46 36.88 37.41 1,508,614 +0.57(+1.55%)
Apr 09, 2013 36.81 37.05 36.61 36.84 1,585,708 +0.12(+0.33%)
Apr 08, 2013 36.00 36.73 35.97 36.72 1,219,861 +0.72(+2.00%)
Apr 05, 2013 35.89 36.17 35.81 36.00 2,215,392 -0.22(-0.61%)
Apr 04, 2013 36.23 36.70 36.17 36.22 2,810,462 -0.02(-0.06%)
Apr 03, 2013 36.80 36.80 35.91 36.24 3,829,777 -0.57(-1.55%)
Apr 02, 2013 36.66 36.95 36.42 36.81 3,156,896 +0.42(+1.15%)
Apr 01, 2013 36.55 36.63 36.22 36.39 4,207,457 -0.53(-1.44%)
Mar 28, 2013 37.12 37.24 36.85 36.92 2,409,504 -0.17(-0.46%)
Mar 27, 2013 36.86 37.09 36.54 37.09 3,192,984 +0.10(+0.27%)
Mar 26, 2013 37.03 37.30 36.88 36.99 2,669,244 +0.03(+0.08%)
Mar 25, 2013 37.25 37.37 36.85 36.96 1,408,819 -0.22(-0.59%)
Mar 22, 2013 36.98 37.31 36.94 37.18 1,560,814 +0.30(+0.81%)
Mar 21, 2013 36.94 37.26 36.80 36.88 2,276,873 -0.22(-0.59%)
Mar 20, 2013 36.53 37.21 36.53 37.10 3,105,383 +0.68(+1.87%)
Mar 19, 2013 36.33 36.48 36.16 36.42 1,810,313 +0.14(+0.39%)
Mar 18, 2013 35.85 36.35 35.73 36.28 2,003,290 +0.12(+0.33%)
Mar 15, 2013 35.94 36.27 35.82 36.16 2,878,505 +0.08(+0.22%)
Mar 14, 2013 36.20 36.26 35.89 36.08 1,663,316 -0.06(-0.17%)
Mar 13, 2013 36.07 36.20 35.86 36.14 954,746 +0.06(+0.17%)
Mar 12, 2013 36.00 36.14 35.82 36.08 1,531,979 +0.01(+0.03%)
Mar 11, 2013 36.15 36.23 35.96 36.07 1,587,205 -0.20(-0.55%)
Mar 08, 2013 35.98 36.35 35.95 36.27 2,395,075 +0.36(+1.00%)
Mar 07, 2013 35.60 35.95 35.60 35.91 2,132,877 +0.38(+1.07%)
Mar 06, 2013 35.87 36.02 35.48 35.53 2,042,772 -0.49(-1.36%)
Mar 05, 2013 35.84 36.05 35.56 36.02 2,818,261 +0.33(+0.92%)
Mar 04, 2013 35.55 35.69 35.31 35.69 1,977,705 +0.12(+0.34%)
Mar 01, 2013 35.52 35.70 35.17 35.57 2,522,155 -0.21(-0.59%)
Feb 28, 2013 35.58 35.94 35.51 35.78 3,219,093 +0.44(+1.25%)
Feb 27, 2013 35.01 35.48 34.78 35.34 2,948,955 +0.37(+1.06%)
Feb 26, 2013 35.36 35.42 34.61 34.97 4,109,540 -0.98(-2.73%)
Feb 22, 2013 35.68 36.07 35.53 35.95 2,285,024 +0.44(+1.24%)
Feb 21, 2013 36.11 36.19 35.48 35.51 3,625,104 -0.68(-1.88%)
Feb 20, 2013 36.46 36.57 36.15 36.19 3,361,062 -0.31(-0.85%)
Feb 19, 2013 36.25 36.50 36.08 36.50 2,863,014 +0.24(+0.66%)
Feb 15, 2013 36.00 36.31 35.94 36.26 2,861,526 +0.34(+0.95%)
Feb 14, 2013 35.44 36.04 35.36 35.92 2,755,817 +0.56(+1.58%)
Feb 13, 2013 35.58 35.65 35.24 35.36 4,210,579 -0.13(-0.37%)
Feb 12, 2013 35.45 35.63 35.30 35.49 2,392,219 +0.04(+0.11%)
Feb 11, 2013 35.29 35.53 35.23 35.45 1,974,243 +0.06(+0.17%)
Feb 08, 2013 35.06 35.79 34.96 35.39 2,717,032 +0.47(+1.35%)
Feb 07, 2013 34.51 35.19 34.39 34.92 7,008,604 +0.02(+0.06%)
Feb 06, 2013 34.45 35.00 34.40 34.90 3,800,855 +0.14(+0.40%)
Feb 04, 2013 35.11 35.24 34.69 34.76 4,391,451 -0.61(-1.72%)
Feb 01, 2013 35.10 35.48 35.07 35.37 2,084,819 +0.50(+1.43%)
Jan 31, 2013 34.69 34.97 34.61 34.87 2,513,540 +0.15(+0.43%)
Jan 30, 2013 34.70 34.86 34.60 34.72 1,865,675 +0.03(+0.09%)
Jan 29, 2013 34.47 34.76 34.39 34.69 1,393,134 +0.23(+0.67%)
Jan 28, 2013 34.58 34.60 34.30 34.46 1,089,744 -0.02(-0.06%)
Jan 25, 2013 34.52 34.54 34.35 34.48 1,841,734 +0.14(+0.41%)
Jan 24, 2013 34.52 34.56 34.00 34.34 1,949,378 -0.12(-0.35%)
Jan 23, 2013 34.44 34.54 34.36 34.46 1,386,961 -0.04(-0.12%)
Jan 22, 2013 34.28 34.59 34.14 34.50 1,923,516 +0.22(+0.64%)
Jan 18, 2013 34.25 34.43 33.99 34.28 2,455,164 +0.11(+0.32%)
Jan 17, 2013 33.91 34.29 33.87 34.17 1,476,128 +0.32(+0.95%)
Jan 16, 2013 33.66 33.90 33.57 33.85 1,209,024 +0.04(+0.12%)
Jan 15, 2013 33.50 33.88 33.41 33.81 1,341,361 +0.17(+0.51%)
Jan 14, 2013 33.57 33.86 33.36 33.64 2,048,836 +0.15(+0.45%)
Jan 12, 2013 33.19 33.55 32.98 33.49 1,782,161 +0.00(+0.00%)
Jan 11, 2013 33.19 33.55 32.98 33.49 1,782,161 +0.33(+1.00%)
Jan 10, 2013 33.09 33.19 32.94 33.16 1,390,743 +0.21(+0.64%)
Jan 09, 2013 32.97 33.13 32.87 32.95 1,637,789 +0.08(+0.24%)
Jan 08, 2013 32.73 32.87 32.55 32.87 1,567,811 +0.00(+0.00%)
Jan 07, 2013 32.70 32.89 32.67 32.87 1,728,350 +0.00(+0.00%)
Jan 04, 2013 32.48 32.91 32.48 32.87 2,499,813 +0.43(+1.33%)
Jan 03, 2013 32.65 32.77 32.17 32.44 2,833,023 -0.27(-0.83%)
Jan 02, 2013 32.58 32.71 31.73 32.71 2,741,759 +0.98(+3.09%)
Dec 31, 2012 31.23 31.75 31.11 31.73 2,317,718 +0.44(+1.41%)
Dec 28, 2012 31.44 31.58 31.26 31.29 976,990 -0.31(-0.98%)
Dec 27, 2012 31.59 31.74 31.32 31.60 1,482,918 +0.01(+0.03%)
Dec 26, 2012 31.84 31.93 31.59 31.59 3,202,335 -0.25(-0.79%)
Dec 24, 2012 31.66 31.89 31.46 31.84 804,295 +0.17(+0.54%)
Dec 21, 2012 31.68 31.89 31.42 31.67 4,679,918 -0.30(-0.94%)
Dec 20, 2012 31.84 31.99 31.60 31.97 3,642,190 +0.22(+0.69%)
Dec 19, 2012 32.00 32.05 31.72 31.75 3,525,613 -0.26(-0.81%)
Dec 18, 2012 31.09 32.50 31.05 32.01 8,128,966 +0.92(+2.96%)
Dec 17, 2012 31.11 31.19 30.89 31.09 3,051,586 +0.12(+0.39%)
Dec 14, 2012 31.00 31.08 30.87 30.97 4,059,354 -0.16(-0.51%)
Dec 13, 2012 31.54 31.55 31.04 31.13 4,353,663 -0.35(-1.11%)
Dec 12, 2012 32.15 32.33 31.44 31.48 4,469,982 -0.56(-1.75%)
Dec 11, 2012 32.01 32.26 31.97 32.04 2,958,587 +0.15(+0.47%)
Dec 10, 2012 31.90 32.22 31.82 31.89 3,041,647 -0.11(-0.34%)
Dec 07, 2012 31.75 32.00 31.74 32.00 2,384,958 +0.34(+1.07%)
Dec 06, 2012 31.71 31.71 31.40 31.66 2,344,474 -0.05(-0.16%)
Dec 05, 2012 31.47 31.76 31.25 31.71 3,985,718 +0.33(+1.05%)
Dec 04, 2012 31.20 31.41 31.20 31.38 2,770,407 +0.20(+0.64%)
Nov 30, 2012 31.25 31.27 30.88 31.18 4,450,042 -0.09(-0.29%)
Nov 29, 2012 31.02 31.27 30.80 31.27 3,077,575 +0.27(+0.87%)
Nov 28, 2012 30.41 31.01 30.26 31.00 3,639,767 +0.48(+1.57%)
Nov 27, 2012 30.45 30.77 30.43 30.52 1,826,336 -0.01(-0.03%)
Nov 26, 2012 30.37 30.53 30.29 30.53 1,192,595 -0.03(-0.10%)
Nov 24, 2012 30.50 30.78 30.35 30.56 1,114,041 +0.00(+0.00%)
Nov 23, 2012 30.50 30.78 30.35 30.56 1,114,041 +0.21(+0.69%)
Nov 21, 2012 30.13 30.37 30.01 30.35 1,645,642 +0.20(+0.66%)
Nov 20, 2012 29.97 30.26 29.85 30.15 1,517,604 +0.05(+0.17%)
Nov 19, 2012 29.94 30.24 29.94 30.10 4,205,412 +0.46(+1.55%)
Nov 16, 2012 29.83 29.92 29.29 29.64 2,294,806 -0.10(-0.34%)
Nov 15, 2012 29.78 29.93 29.53 29.74 2,158,771 +0.02(+0.07%)
Nov 14, 2012 30.14 30.27 29.60 29.72 2,929,095 -0.38(-1.26%)
Nov 13, 2012 30.46 30.59 30.08 30.10 2,203,448 -0.41(-1.34%)
Nov 12, 2012 30.41 30.91 30.37 30.51 2,717,468 +0.18(+0.59%)
Nov 09, 2012 30.07 30.71 29.92 30.33 2,562,175 +0.26(+0.86%)
Nov 08, 2012 30.42 30.70 30.05 30.07 2,566,090 -0.34(-1.12%)
Nov 07, 2012 30.77 30.84 30.32 30.41 3,336,546 -0.71(-2.28%)
Nov 06, 2012 30.62 31.33 30.57 31.12 2,277,007 +0.33(+1.07%)
Nov 05, 2012 30.88 31.04 30.45 30.79 3,242,322 -0.50(-1.60%)
Nov 02, 2012 31.95 32.00 31.24 31.29 2,092,163 -0.44(-1.39%)
Nov 01, 2012 31.49 32.07 31.35 31.73 2,717,290 +0.29(+0.92%)
Oct 31, 2012 30.97 31.56 30.97 31.44 3,007,928 +0.47(+1.52%)
Oct 26, 2012 30.97 30.97 30.97 0 -0.03(-0.10%)
Oct 25, 2012 30.67 31.23 30.28 31.00 3,233,662 +0.16(+0.52%)
Oct 24, 2012 31.24 31.52 30.76 30.84 2,775,094 -0.34(-1.09%)
Oct 23, 2012 31.01 31.25 30.97 31.18 1,879,052 -0.02(-0.06%)
Oct 19, 2012 32.17 32.21 31.18 31.20 3,394,907 -1.04(-3.23%)
Oct 18, 2012 32.09 32.55 32.06 32.24 1,751,946 +0.10(+0.31%)
Oct 17, 2012 32.18 32.39 32.09 32.14 1,277,602 +0.08(+0.25%)
Oct 16, 2012 32.06 32.46 31.99 32.06 1,597,413 +0.15(+0.47%)
Oct 15, 2012 31.67 31.93 31.38 31.91 1,628,315 +0.42(+1.33%)
Oct 12, 2012 31.79 31.88 31.40 31.49 2,345,382 -0.20(-0.63%)
Oct 11, 2012 31.73 31.87 31.65 31.69 1,229,340 +0.16(+0.51%)
Oct 10, 2012 31.60 31.92 31.50 31.53 1,278,046 -0.31(-0.97%)
Oct 09, 2012 32.11 32.20 31.84 31.84 1,578,719 -0.26(-0.81%)
Oct 08, 2012 31.94 32.23 31.82 32.10 888,999 +0.14(+0.44%)
Oct 06, 2012 32.00 32.29 31.83 31.96 2,575,568 +0.00(+0.00%)
Oct 05, 2012 32.00 32.29 31.83 31.96 2,575,568 +0.15(+0.47%)
Oct 04, 2012 31.77 31.93 31.67 31.81 1,214,047 +0.11(+0.35%)
Oct 03, 2012 31.85 31.96 31.65 31.70 2,143,664 -0.06(-0.19%)
Oct 02, 2012 31.75 31.90 31.58 31.76 2,215,842 +0.15(+0.47%)
Oct 01, 2012 31.37 31.89 31.34 31.61 1,984,696 +0.34(+1.09%)
Sep 28, 2012 31.12 31.32 30.89 31.27 1,949,029 +0.07(+0.22%)
Sep 27, 2012 30.65 31.30 30.46 31.20 2,331,066 +0.75(+2.46%)
Sep 26, 2012 30.84 30.96 30.45 30.45 2,253,861 -0.34(-1.10%)
Sep 25, 2012 31.29 31.39 30.79 30.79 2,333,660 -0.41(-1.31%)
Sep 24, 2012 31.11 31.39 31.08 31.20 1,533,209 -0.12(-0.38%)
Sep 21, 2012 31.60 31.68 31.28 31.32 3,550,235 -0.09(-0.29%)
Sep 20, 2012 31.15 31.54 31.15 31.41 1,785,053 +0.03(+0.10%)
Sep 19, 2012 31.10 31.50 31.00 31.38 2,520,518 +0.31(+1.00%)
Sep 18, 2012 30.82 31.29 30.82 31.07 2,592,250 +0.12(+0.39%)
Sep 17, 2012 31.21 31.29 30.89 30.95 1,786,188 -0.22(-0.71%)
Sep 14, 2012 31.15 31.19 30.81 31.17 4,128,033 +0.11(+0.35%)
Sep 13, 2012 30.72 31.22 30.50 31.06 1,835,087 +0.36(+1.17%)
Sep 12, 2012 30.59 30.76 30.48 30.70 2,391,819 +0.15(+0.49%)
Sep 11, 2012 30.46 30.58 30.25 30.55 2,542,698 +0.09(+0.30%)
Sep 10, 2012 30.66 30.71 30.23 30.46 3,982,325 -0.26(-0.85%)
Sep 07, 2012 30.69 31.00 30.56 30.72 2,471,288 +0.07(+0.23%)
Sep 06, 2012 29.93 30.66 29.82 30.65 2,752,391 +0.96(+3.23%)
Sep 05, 2012 29.63 29.80 28.82 29.69 2,463,755 -0.13(-0.44%)
Sep 04, 2012 29.50 29.90 29.49 29.82 1,674,590 +0.29(+0.98%)
Aug 31, 2012 29.57 29.78 29.29 29.53 2,281,307 +0.13(+0.44%)
Aug 30, 2012 29.77 29.82 29.31 29.40 1,909,405 -0.55(-1.84%)
Aug 29, 2012 29.95 30.15 29.83 29.95 1,567,123 +0.09(+0.30%)
Aug 27, 2012 29.62 29.92 29.58 29.86 1,409,289 +0.28(+0.95%)
Aug 24, 2012 29.22 29.64 29.13 29.58 1,521,924 +0.31(+1.06%)
Aug 23, 2012 29.66 29.66 29.25 29.27 1,842,663 -0.40(-1.35%)
Aug 22, 2012 29.63 29.81 29.46 29.67 1,435,108 -0.10(-0.34%)
Aug 21, 2012 29.68 29.98 29.65 29.77 2,109,038 +0.17(+0.57%)
Aug 20, 2012 29.39 29.66 29.31 29.60 1,412,443 -0.07(-0.24%)
Aug 17, 2012 29.47 29.70 29.36 29.67 1,328,953 +0.27(+0.92%)
Aug 16, 2012 29.20 29.44 29.17 29.40 1,670,654 +0.18(+0.62%)
Aug 15, 2012 29.24 29.32 29.11 29.22 1,565,947 +0.01(+0.03%)
Aug 14, 2012 29.21 29.35 29.11 29.21 1,226,269 +0.04(+0.14%)
Aug 13, 2012 29.31 29.41 29.07 29.17 1,154,986 -0.26(-0.88%)
Aug 11, 2012 29.27 29.46 29.12 29.43 1,700,052 +0.00(+0.00%)
Aug 10, 2012 29.27 29.46 29.12 29.43 1,700,052 -0.12(-0.41%)
Aug 09, 2012 29.60 29.82 29.52 29.55 1,651,670 -0.20(-0.67%)
Aug 08, 2012 29.64 29.90 29.61 29.75 1,793,397 +0.01(+0.03%)
Aug 07, 2012 29.38 29.95 29.30 29.74 2,885,520 +0.23(+0.78%)
Aug 06, 2012 29.49 29.77 29.32 29.51 1,938,367 +0.17(+0.58%)
Aug 03, 2012 29.05 29.35 28.90 29.34 2,505,472 +0.83(+2.91%)
Aug 02, 2012 28.92 29.06 28.44 28.51 2,620,096 -0.62(-2.13%)
Aug 01, 2012 29.50 29.55 28.93 29.13 2,254,196 -0.19(-0.65%)
Jul 31, 2012 29.69 29.80 29.32 29.32 3,060,324 -0.35(-1.18%)
Jul 30, 2012 29.68 29.80 29.44 29.67 1,467,472 -0.03(-0.10%)
Jul 27, 2012 29.31 29.79 29.14 29.70 2,696,205 +0.61(+2.10%)
Jul 26, 2012 28.35 29.22 28.35 29.09 4,017,900 +1.06(+3.78%)
Jul 25, 2012 27.49 28.09 27.39 28.03 3,462,573 +0.44(+1.59%)
Jul 24, 2012 27.42 27.60 27.04 27.59 3,585,773 +0.06(+0.22%)
Jul 23, 2012 26.81 27.64 26.61 27.53 3,535,041 +0.69(+2.57%)
Jul 20, 2012 27.15 27.23 26.68 26.84 2,741,757 -0.60(-2.19%)
Jul 19, 2012 27.21 27.63 27.03 27.44 2,649,388 +0.25(+0.92%)
Jul 18, 2012 26.88 27.32 26.86 27.19 2,042,347 +0.23(+0.85%)
Jul 17, 2012 27.24 27.24 26.54 26.96 3,778,966 -0.29(-1.06%)
Jul 16, 2012 27.31 27.36 27.08 27.25 1,987,816 -0.07(-0.26%)
Jul 14, 2012 27.14 27.65 26.99 27.32 2,000,328 +0.00(+0.00%)
Jul 13, 2012 27.14 27.65 26.99 27.32 2,000,328 +0.27(+1.00%)
Jul 12, 2012 27.23 27.25 26.83 27.05 2,823,917 -0.23(-0.84%)
Jul 11, 2012 27.55 27.61 27.07 27.28 3,956,483 -0.67(-2.40%)
Jul 10, 2012 28.21 28.33 27.80 27.95 2,547,313 -0.20(-0.71%)
Jul 09, 2012 28.15 28.27 27.96 28.15 1,906,023 +0.01(+0.04%)
Jul 06, 2012 28.15 28.27 27.97 28.14 1,724,172 -0.21(-0.74%)
Jul 05, 2012 28.63 28.70 28.23 28.35 2,535,696 -0.41(-1.43%)
Jul 03, 2012 28.25 28.77 28.24 28.76 1,332,751 +0.44(+1.55%)
Jul 02, 2012 28.06 28.34 27.96 28.32 3,276,093 +0.30(+1.07%)
Jun 30, 2012 27.09 28.15 27.07 28.02 4,353,705 -0.02(-0.07%)
Jun 29, 2012 27.09 28.15 27.07 28.04 4,804,200 +1.43(+5.37%)
Jun 28, 2012 26.44 26.64 26.19 26.61 2,064,276 +0.02(+0.08%)
Jun 27, 2012 26.52 26.78 26.44 26.59 1,646,936 +0.10(+0.38%)
Jun 26, 2012 26.45 26.62 26.18 26.49 2,016,902 -0.04(-0.15%)
Jun 25, 2012 26.65 26.70 26.44 26.53 2,477,036 -0.42(-1.56%)
Jun 22, 2012 27.09 27.24 26.75 26.95 7,040,228 -0.01(-0.04%)
Jun 21, 2012 27.34 27.60 26.91 26.96 3,473,616 -0.39(-1.43%)
Jun 20, 2012 27.51 27.62 27.14 27.35 3,413,379 -0.25(-0.91%)
Jun 19, 2012 26.91 27.60 26.79 27.60 3,780,808 +0.73(+2.72%)
Jun 18, 2012 26.66 27.12 26.65 26.87 2,100,777 +0.02(+0.07%)
Jun 15, 2012 26.44 26.90 26.28 26.85 4,028,482 +0.59(+2.25%)
Jun 14, 2012 26.39 26.50 26.12 26.26 3,228,492 -0.03(-0.11%)
Jun 13, 2012 26.66 26.73 26.20 26.29 1,914,110 -0.36(-1.35%)
Jun 12, 2012 26.49 26.66 26.33 26.65 2,690,460 +0.22(+0.83%)
Jun 11, 2012 27.09 27.26 26.41 26.43 1,853,066 -0.51(-1.89%)
Jun 08, 2012 26.62 26.97 26.57 26.94 1,674,996 +0.27(+1.01%)
Jun 07, 2012 27.04 27.06 26.66 26.67 3,090,501 -0.13(-0.49%)
Jun 06, 2012 26.40 26.81 26.25 26.80 2,526,955 +0.48(+1.82%)
Jun 05, 2012 26.11 26.43 26.08 26.32 3,011,357 +0.07(+0.27%)
Jun 04, 2012 26.40 26.48 26.05 26.25 3,438,527 -0.10(-0.38%)
Jun 02, 2012 26.90 27.15 26.28 26.35 4,878,295 +0.00(+0.00%)
Jun 01, 2012 26.90 27.15 26.28 26.35 4,878,295 -1.01(-3.69%)
May 31, 2012 27.55 27.56 27.17 27.36 3,604,500 -0.15(-0.55%)
May 30, 2012 27.68 27.86 27.39 27.51 2,782,247 -0.39(-1.40%)
May 29, 2012 27.79 28.00 27.63 27.90 3,117,033 +0.33(+1.20%)
May 25, 2012 27.35 27.65 27.35 27.57 1,835,979 +0.09(+0.33%)
May 24, 2012 27.29 27.57 27.16 27.48 2,420,363 +0.26(+0.96%)
May 23, 2012 27.18 27.37 26.82 27.22 4,232,909 -0.18(-0.66%)
May 22, 2012 27.74 27.80 27.25 27.40 3,212,460 -0.19(-0.69%)
May 21, 2012 27.31 27.64 26.86 27.59 3,192,030 +0.42(+1.55%)
May 18, 2012 27.90 27.91 27.01 27.17 5,987,587 -0.68(-2.44%)
May 17, 2012 28.78 28.86 27.84 27.85 3,139,863 -0.89(-3.10%)
May 16, 2012 28.46 28.90 28.40 28.74 3,410,817 +0.38(+1.34%)
May 15, 2012 28.66 28.90 28.17 28.36 3,528,398 -0.47(-1.63%)
May 14, 2012 29.16 29.24 28.81 28.83 2,395,618 -0.55(-1.87%)
May 11, 2012 29.60 29.86 29.38 29.38 2,511,942 -0.39(-1.31%)
May 10, 2012 29.34 29.89 29.23 29.77 3,186,153 +0.70(+2.41%)
May 09, 2012 28.86 29.40 28.80 29.07 2,165,219 -0.11(-0.38%)
May 08, 2012 28.88 29.23 28.88 29.18 3,273,247 +0.11(+0.38%)
May 07, 2012 29.16 29.16 28.86 29.07 2,955,210 -0.11(-0.38%)
May 04, 2012 29.34 29.41 29.04 29.18 2,764,280 -0.29(-0.98%)
May 03, 2012 29.56 29.61 29.26 29.47 2,297,011 -0.15(-0.51%)
May 02, 2012 29.46 29.67 29.33 29.62 2,962,611 -0.27(-0.90%)
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.