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 (%)
Sep 30, 2015 48.19 48.44 47.94 48.35 2,447,469 +0.64(+1.34%)
Sep 29, 2015 47.25 48.12 46.96 47.71 4,292,279 +0.89(+1.90%)
Sep 28, 2015 48.37 48.50 46.56 46.82 3,648,816 -1.82(-3.74%)
Sep 25, 2015 49.08 49.21 48.31 48.64 3,248,334 +0.02(+0.04%)
Sep 24, 2015 48.54 48.81 48.13 48.62 1,908,555 -0.30(-0.61%)
Sep 23, 2015 48.08 49.10 48.03 48.92 2,864,380 +0.79(+1.64%)
Sep 22, 2015 48.52 48.89 47.91 48.13 1,412,496 -0.83(-1.70%)
Sep 21, 2015 48.80 49.42 48.76 48.96 1,381,333 +0.45(+0.93%)
Sep 18, 2015 48.69 49.22 48.39 48.51 3,464,630 -0.54(-1.10%)
Sep 17, 2015 49.50 50.03 48.97 49.05 1,929,039 -0.41(-0.83%)
Sep 16, 2015 49.05 49.88 49.04 49.46 2,572,269 +0.75(+1.54%)
Sep 15, 2015 49.02 49.24 48.67 48.71 2,893,840 -0.29(-0.59%)
Sep 14, 2015 48.64 49.23 48.64 49.00 1,947,873 -0.03(-0.06%)
Sep 11, 2015 49.11 49.20 48.75 49.03 2,264,898 -0.23(-0.47%)
Sep 10, 2015 48.92 49.79 48.74 49.26 2,820,974 +0.14(+0.29%)
Sep 09, 2015 51.44 51.52 49.01 49.12 3,506,369 -2.06(-4.03%)
Sep 08, 2015 50.36 51.27 50.26 51.18 2,612,707 +1.19(+2.38%)
Sep 04, 2015 49.99 49.99 49.99 0 -1.64(-3.18%)
Sep 03, 2015 51.83 51.83 51.45 51.63 1,952,810 +0.09(+0.17%)
Sep 02, 2015 51.43 51.55 50.96 51.54 2,146,407 +0.61(+1.20%)
Sep 01, 2015 50.53 51.16 50.00 50.93 3,183,562 -0.56(-1.09%)
Aug 31, 2015 52.07 52.07 51.27 51.49 2,464,523 -0.38(-0.73%)
Aug 28, 2015 51.60 51.89 51.27 51.87 1,565,099 +0.02(+0.04%)
Aug 27, 2015 52.20 52.42 51.03 51.85 2,570,283 +0.07(+0.14%)
Aug 26, 2015 51.32 51.96 50.80 51.78 5,398,964 +1.42(+2.82%)
Aug 25, 2015 51.78 52.07 50.24 50.36 7,388,174 -0.24(-0.47%)
Aug 24, 2015 49.59 51.79 48.21 50.60 6,461,687 -1.19(-2.30%)
Aug 21, 2015 52.05 51.56 51.79 6,220,200 -0.45(-0.86%)
Aug 20, 2015 52.49 51.93 52.24 3,520,528 -0.30(-0.57%)
Aug 19, 2015 52.38 52.86 52.03 52.54 3,509,854 -0.11(-0.21%)
Aug 18, 2015 53.00 53.08 52.50 52.65 5,426,424 -0.35(-0.66%)
Aug 17, 2015 52.04 53.06 51.87 53.00 6,473,594 +0.51(+0.97%)
Aug 14, 2015 52.54 52.68 52.14 52.49 2,441,869 +0.03(+0.06%)
Aug 13, 2015 53.37 53.45 52.16 52.46 2,311,154 -0.36(-0.68%)
Aug 12, 2015 51.36 52.96 51.06 52.82 2,596,375 +0.63(+1.21%)
Aug 11, 2015 51.73 52.30 51.30 52.19 3,053,152 -0.10(-0.19%)
Aug 10, 2015 52.27 52.54 51.86 52.29 4,162,481 +0.58(+1.12%)
Aug 07, 2015 53.25 53.25 51.20 51.71 6,214,295 -1.68(-3.15%)
Aug 06, 2015 51.78 53.79 51.55 53.39 9,458,995 +1.55(+2.99%)
Aug 05, 2015 51.29 52.02 50.87 51.84 4,887,661 +1.32(+2.61%)
Aug 04, 2015 48.81 50.77 48.66 50.52 8,796,127 +1.67(+3.42%)
Aug 03, 2015 50.88 50.96 48.48 48.85 8,431,612 -2.23(-4.37%)
Jul 31, 2015 49.18 52.30 49.11 51.08 13,330,418 +5.64(+12.41%)
Jul 30, 2015 45.89 46.27 45.06 45.44 2,757,038 -0.76(-1.65%)
Jul 29, 2015 45.39 46.21 45.26 46.20 2,408,734 +0.86(+1.90%)
Jul 28, 2015 44.97 45.37 44.74 45.34 1,383,949 +0.65(+1.45%)
Jul 27, 2015 44.68 45.01 44.56 44.69 1,831,504 -0.18(-0.40%)
Jul 24, 2015 45.29 45.51 44.77 44.87 1,118,283 -0.54(-1.19%)
Jul 23, 2015 45.31 45.59 45.18 45.41 958,457 +0.04(+0.09%)
Jul 22, 2015 45.08 45.72 45.08 45.37 1,084,327 +0.03(+0.07%)
Jul 21, 2015 45.48 45.75 45.20 45.34 842,614 -0.19(-0.42%)
Jul 20, 2015 45.56 45.58 45.27 45.53 911,343 +0.04(+0.09%)
Jul 17, 2015 45.52 45.74 45.21 45.49 1,117,166 -0.11(-0.24%)
Jul 16, 2015 45.64 45.73 45.44 45.60 1,269,607 +0.39(+0.86%)
Jul 15, 2015 45.61 45.68 45.12 45.21 1,276,977 -0.50(-1.09%)
Jul 14, 2015 45.52 45.82 45.34 45.71 1,783,990 +0.29(+0.64%)
Jul 13, 2015 44.85 45.51 44.68 45.42 1,732,835 +0.99(+2.23%)
Jul 10, 2015 44.49 44.81 44.19 44.43 2,628,451 +0.50(+1.14%)
Jul 09, 2015 44.11 44.24 43.83 43.93 2,256,855 +0.52(+1.20%)
Jul 08, 2015 43.66 43.99 43.38 43.41 1,897,900 -0.58(-1.32%)
Jul 07, 2015 42.64 44.06 42.53 43.99 2,499,338 +1.52(+3.58%)
Jul 06, 2015 42.75 42.98 42.13 42.47 2,898,873 -0.69(-1.60%)
Jul 02, 2015 43.16 43.16 43.16 0 -0.31(-0.71%)
Jul 01, 2015 43.89 43.89 43.27 43.47 1,948,764 +0.03(+0.07%)
Jun 30, 2015 43.95 44.08 43.16 43.44 1,825,367 -0.20(-0.46%)
Jun 29, 2015 44.45 44.61 43.62 43.64 2,357,386 -1.27(-2.83%)
Jun 26, 2015 44.66 44.94 44.33 44.91 1,989,765 +0.44(+0.99%)
Jun 25, 2015 44.54 44.66 44.35 44.47 1,571,181 -0.03(-0.07%)
Jun 24, 2015 44.42 44.72 44.37 44.50 1,023,334 -0.05(-0.11%)
Jun 23, 2015 44.87 44.93 44.33 44.55 1,205,594 -0.24(-0.54%)
Jun 22, 2015 44.95 45.15 44.70 44.79 1,160,284 +0.05(+0.11%)
Jun 19, 2015 45.05 45.08 44.67 44.74 2,706,396 -0.28(-0.62%)
Jun 18, 2015 44.41 45.12 44.29 45.02 3,260,326 +0.70(+1.58%)
Jun 17, 2015 43.81 44.34 43.60 44.32 2,644,154 +0.53(+1.21%)
Jun 16, 2015 43.24 43.84 43.05 43.79 2,285,785 +0.59(+1.37%)
Jun 15, 2015 43.37 43.55 43.09 43.20 2,036,346 -0.45(-1.03%)
Jun 12, 2015 42.99 43.75 42.99 43.65 5,910,346 +0.43(+0.99%)
Jun 11, 2015 43.29 43.49 43.15 43.22 1,275,722 -0.07(-0.16%)
Jun 10, 2015 43.06 43.48 43.01 43.29 761,604 +0.36(+0.84%)
Jun 09, 2015 43.00 43.17 42.72 42.93 1,100,541 -0.01(-0.02%)
Jun 08, 2015 43.08 43.35 42.84 42.94 886,909 -0.28(-0.65%)
Jun 05, 2015 43.66 43.82 43.09 43.22 1,359,475 -0.66(-1.50%)
Jun 04, 2015 43.91 44.43 43.81 43.88 1,523,786 -0.42(-0.95%)
Jun 03, 2015 44.26 44.54 44.08 44.30 1,784,133 -0.09(-0.20%)
Jun 02, 2015 44.25 44.42 43.64 44.39 4,076,983 +0.04(+0.09%)
Jun 01, 2015 44.27 44.27 44.01 44.35 1,367,164 +0.12(+0.27%)
May 29, 2015 44.56 44.67 44.13 44.23 2,205,055 -0.42(-0.94%)
May 28, 2015 44.92 45.03 44.42 44.65 1,061,627 -0.38(-0.84%)
May 27, 2015 44.68 45.08 44.39 45.03 1,787,488 +0.64(+1.44%)
May 26, 2015 44.80 44.80 44.24 44.39 2,131,874 -0.41(-0.92%)
May 22, 2015 44.80 44.80 44.80 0 -0.49(-1.08%)
May 21, 2015 46.25 45.27 45.29 2,456,839 -0.96(-2.08%)
May 20, 2015 46.21 46.53 46.10 46.25 1,587,677 +0.11(+0.24%)
May 19, 2015 46.48 46.56 45.90 46.14 2,655,110 -0.41(-0.88%)
May 18, 2015 46.58 46.70 46.45 46.55 1,323,869 -0.01(-0.02%)
May 15, 2015 46.35 46.57 46.16 46.56 1,339,288 +0.18(+0.39%)
May 14, 2015 45.69 46.39 45.68 46.38 1,284,580 +1.13(+2.50%)
May 13, 2015 45.29 45.69 45.11 45.25 1,168,677 -0.11(-0.24%)
May 12, 2015 45.22 45.47 44.97 45.36 1,164,431 -0.29(-0.64%)
May 11, 2015 45.86 46.36 45.60 45.65 2,230,394 -0.33(-0.72%)
May 08, 2015 45.75 46.21 45.66 45.98 1,589,792 +0.61(+1.34%)
May 07, 2015 45.11 45.50 44.93 45.37 1,068,830 +0.28(+0.62%)
May 06, 2015 45.14 44.53 45.09 1,781,839 +0.51(+1.14%)
May 05, 2015 45.58 45.82 44.54 44.58 3,041,615 -1.06(-2.32%)
May 04, 2015 45.97 45.99 45.55 45.64 1,883,320 -0.41(-0.89%)
May 01, 2015 44.69 46.15 44.26 46.05 5,047,731 +1.64(+3.69%)
Apr 30, 2015 44.84 45.86 44.05 44.41 2,667,742 -0.57(-1.27%)
Apr 29, 2015 45.24 45.51 44.91 44.98 2,473,560 -0.36(-0.79%)
Apr 28, 2015 45.29 45.55 45.03 45.34 2,832,738 +0.14(+0.31%)
Apr 27, 2015 45.49 45.76 45.10 45.20 3,555,412 -0.20(-0.44%)
Apr 24, 2015 45.22 45.64 45.11 45.40 1,477,586 +0.29(+0.64%)
Apr 23, 2015 44.84 45.42 44.74 45.11 1,354,832 +0.12(+0.27%)
Apr 22, 2015 44.59 45.07 44.42 44.99 1,816,019 +0.58(+1.31%)
Apr 21, 2015 45.14 45.14 44.36 44.41 1,829,826 -0.68(-1.51%)
Apr 20, 2015 45.26 45.28 44.90 45.09 1,239,835 +0.00(+0.00%)
Apr 17, 2015 45.05 45.34 44.79 45.09 2,152,962 -0.35(-0.77%)
Apr 16, 2015 45.15 45.68 45.08 45.44 1,573,275 +0.23(+0.51%)
Apr 15, 2015 44.90 45.23 44.72 45.21 1,901,990 +0.52(+1.16%)
Apr 14, 2015 44.97 45.11 44.38 44.69 2,164,372 -0.46(-1.02%)
Apr 13, 2015 45.46 45.52 45.11 45.15 1,651,509 -0.57(-1.25%)
Apr 10, 2015 46.00 46.13 45.41 45.72 2,633,167 -0.42(-0.91%)
Apr 09, 2015 45.73 46.25 45.70 46.14 1,580,112 +0.42(+0.92%)
Apr 08, 2015 45.78 46.20 45.51 45.72 2,115,878 -0.04(-0.09%)
Apr 07, 2015 45.66 46.02 45.48 45.76 1,843,822 +0.06(+0.13%)
Apr 06, 2015 44.69 45.88 44.58 45.70 2,225,662 +0.92(+2.05%)
Apr 02, 2015 44.78 44.78 44.78 0 +0.31(+0.70%)
Apr 01, 2015 44.16 44.48 43.96 44.47 1,515,403 +0.27(+0.61%)
Mar 31, 2015 44.55 44.63 44.13 44.20 1,679,278 -0.51(-1.14%)
Mar 30, 2015 44.15 44.76 43.94 44.71 1,748,385 +0.71(+1.61%)
Mar 27, 2015 43.61 44.04 43.50 44.00 1,769,951 +0.29(+0.66%)
Mar 26, 2015 44.02 43.34 43.71 3,135,707 -0.34(-0.77%)
Mar 25, 2015 44.38 44.40 43.79 44.05 2,953,161 -0.01(-0.02%)
Mar 24, 2015 44.18 44.42 43.82 44.06 3,671,589 +0.63(+1.45%)
Mar 23, 2015 43.25 43.59 43.17 43.43 1,853,745 +0.16(+0.37%)
Mar 20, 2015 43.10 43.43 42.88 43.27 3,450,106 +0.47(+1.10%)
Mar 19, 2015 42.62 43.02 42.36 42.80 2,819,214 +0.15(+0.35%)
Mar 18, 2015 41.72 42.80 41.03 42.65 4,163,556 +0.90(+2.16%)
Mar 17, 2015 42.08 42.17 41.52 41.75 4,397,220 -0.65(-1.53%)
Mar 16, 2015 42.18 42.40 41.90 42.40 2,140,664 +0.55(+1.31%)
Mar 13, 2015 42.57 42.70 41.62 41.85 2,694,378 -0.90(-2.11%)
Mar 12, 2015 42.64 42.97 42.49 42.75 2,323,113 +0.31(+0.73%)
Mar 11, 2015 42.75 42.78 42.16 42.44 2,202,558 -0.36(-0.84%)
Mar 10, 2015 43.04 43.42 42.75 42.80 2,723,211 -0.73(-1.68%)
Mar 09, 2015 43.86 43.87 43.29 43.53 2,608,399 -0.11(-0.25%)
Mar 06, 2015 43.98 44.26 43.15 43.64 3,625,182 -0.75(-1.69%)
Mar 05, 2015 45.10 45.10 44.38 44.39 2,345,805 -0.46(-1.03%)
Mar 04, 2015 45.88 44.55 44.85 2,497,638 -1.03(-2.24%)
Mar 03, 2015 45.85 45.88 2,485,238 -0.52(-1.12%)
Mar 02, 2015 46.20 46.40 46.08 46.40 2,888,109 +0.20(+0.43%)
Feb 27, 2015 46.14 46.30 45.87 46.20 4,115,128 +0.04(+0.09%)
Feb 26, 2015 46.22 46.16 3,911,909 +0.31(+0.68%)
Feb 25, 2015 45.38 45.91 45.26 45.85 3,614,393 +0.52(+1.15%)
Feb 24, 2015 44.94 45.52 44.86 45.33 3,231,625 +0.50(+1.12%)
Feb 23, 2015 44.60 45.01 44.41 44.83 2,115,509 +0.12(+0.27%)
Feb 20, 2015 44.34 44.90 44.01 44.71 2,018,580 +0.24(+0.54%)
Feb 19, 2015 44.31 44.72 44.10 44.47 2,793,744 +0.28(+0.63%)
Feb 18, 2015 43.64 44.24 43.54 44.19 4,034,075 +0.31(+0.71%)
Feb 17, 2015 43.54 44.08 43.52 43.88 3,125,337 +0.19(+0.43%)
Feb 13, 2015 43.69 43.69 43.69 0 -0.66(-1.49%)
Feb 12, 2015 43.92 44.45 43.16 44.35 5,060,268 +1.11(+2.57%)
Feb 11, 2015 43.65 43.82 42.99 43.24 3,088,353 -0.41(-0.94%)
Feb 10, 2015 43.01 43.94 42.59 43.65 3,811,698 +1.27(+3.00%)
Feb 09, 2015 42.40 42.72 42.26 42.38 2,770,478 -0.05(-0.12%)
Feb 06, 2015 43.12 43.25 42.26 42.43 3,367,542 -0.76(-1.76%)
Feb 05, 2015 43.12 43.30 43.02 43.19 1,805,361 +0.15(+0.35%)
Feb 04, 2015 42.90 43.52 42.68 43.04 2,178,572 -0.04(-0.09%)
Feb 03, 2015 42.43 43.12 42.43 43.08 3,379,849 +0.74(+1.75%)
Feb 02, 2015 42.22 42.60 41.83 42.34 3,366,905 +0.24(+0.57%)
Jan 30, 2015 42.53 42.97 42.05 42.10 2,838,975 -0.84(-1.96%)
Jan 29, 2015 42.68 43.13 42.28 42.94 2,015,800 +0.28(+0.66%)
Jan 28, 2015 43.41 43.56 42.61 42.66 1,478,557 -0.54(-1.25%)
Jan 27, 2015 42.80 43.34 42.48 43.20 1,954,917 -0.10(-0.23%)
Jan 26, 2015 43.14 43.43 42.57 43.30 2,817,952 -0.05(-0.12%)
Jan 23, 2015 44.05 44.09 43.31 43.35 1,790,112 -0.79(-1.79%)
Jan 22, 2015 44.14 2,615,277 +0.21(+0.48%)
Jan 21, 2015 43.26 44.27 43.16 43.93 1,617,834 +0.52(+1.20%)
Jan 20, 2015 43.34 43.66 42.90 43.41 2,658,211 +0.29(+0.67%)
Jan 16, 2015 42.25 43.13 42.12 43.12 2,761,407 +0.86(+2.04%)
Jan 15, 2015 42.05 42.26 4,852,165 -1.04(-2.40%)
Jan 14, 2015 42.66 43.43 42.46 43.30 2,032,433 +0.19(+0.44%)
Jan 13, 2015 43.11 2,395,775 -0.31(-0.71%)
Jan 12, 2015 43.75 43.93 43.44 43.42 1,267,369 -0.35(-0.80%)
Jan 09, 2015 44.07 44.23 43.67 43.77 1,190,022 -0.30(-0.68%)
Jan 08, 2015 44.20 44.59 43.95 44.07 2,607,836 +0.39(+0.89%)
Jan 07, 2015 43.46 43.96 43.19 43.68 2,540,285 +0.66(+1.53%)
Jan 06, 2015 44.28 44.43 42.72 43.02 2,612,045 -1.20(-2.71%)
Jan 05, 2015 44.15 44.88 44.00 44.22 2,695,171 +0.34(+0.77%)
Jan 02, 2015 44.25 44.32 43.59 43.88 1,641,570 -0.34(-0.77%)
Dec 31, 2014 44.22 44.22 44.22 0 -0.63(-1.40%)
Dec 30, 2014 45.27 45.49 44.82 44.85 990,707 -0.50(-1.10%)
Dec 29, 2014 45.03 45.51 44.87 45.35 843,383 +0.19(+0.42%)
Dec 26, 2014 45.19 45.47 45.12 45.16 643,220 +0.06(+0.13%)
Dec 24, 2014 45.10 45.10 45.10 0 -0.23(-0.51%)
Dec 23, 2014 44.85 45.38 44.85 45.33 1,355,881 +0.68(+1.52%)
Dec 22, 2014 45.01 45.10 44.49 44.65 2,112,735 -0.15(-0.33%)
Dec 19, 2014 44.54 45.16 44.42 44.80 4,073,750 +0.51(+1.15%)
Dec 18, 2014 43.18 44.41 43.03 44.29 3,670,787 +1.54(+3.60%)
Dec 17, 2014 41.90 42.87 41.77 42.75 1,923,948 +0.89(+2.13%)
Dec 16, 2014 42.97 41.83 41.86 2,075,239 -0.50(-1.18%)
Dec 15, 2014 43.23 43.42 42.26 42.36 2,406,780 -0.81(-1.88%)
Dec 12, 2014 43.88 44.16 43.15 43.17 2,375,100 -1.11(-2.51%)
Dec 11, 2014 43.73 44.62 43.53 44.28 3,182,415 +0.54(+1.23%)
Dec 10, 2014 43.62 43.89 43.50 43.74 2,454,951 +0.01(+0.02%)
Dec 09, 2014 43.18 43.81 43.15 43.73 1,970,658 +0.15(+0.34%)
Dec 08, 2014 44.12 44.18 43.44 43.58 2,265,251 -0.62(-1.40%)
Dec 05, 2014 43.59 44.27 43.56 44.20 2,452,947 +0.57(+1.31%)
Dec 04, 2014 43.81 44.05 43.54 43.63 1,821,624 -0.27(-0.62%)
Dec 03, 2014 44.60 44.70 43.36 43.90 3,896,113 -0.63(-1.41%)
Dec 02, 2014 43.49 44.56 43.44 44.53 2,902,278 +1.02(+2.34%)
Dec 01, 2014 43.63 44.03 43.50 43.51 1,700,340 -0.43(-0.98%)
Nov 28, 2014 43.89 44.12 43.73 43.94 761,795 +0.14(+0.32%)
Nov 26, 2014 43.80 43.80 43.80 0 -0.07(-0.16%)
Nov 25, 2014 43.98 44.22 43.85 43.87 2,154,099 +0.02(+0.05%)
Nov 24, 2014 43.73 44.33 43.73 43.85 2,299,431 +0.13(+0.30%)
Nov 21, 2014 44.45 44.45 43.63 43.72 2,418,497 -0.25(-0.57%)
Nov 20, 2014 43.40 44.55 43.34 43.97 3,717,382 +0.40(+0.92%)
Nov 19, 2014 43.27 43.65 43.21 43.57 2,453,742 -0.06(-0.14%)
Nov 18, 2014 43.28 43.80 43.08 43.63 2,435,398 +0.38(+0.88%)
Nov 17, 2014 42.39 43.31 42.28 43.25 1,592,822 +0.96(+2.27%)
Nov 14, 2014 42.62 42.71 42.04 42.29 1,362,500 -0.44(-1.03%)
Nov 13, 2014 42.94 43.11 42.45 42.73 882,612 -0.13(-0.30%)
Nov 12, 2014 42.40 42.96 42.16 42.86 1,349,091 +0.31(+0.73%)
Nov 11, 2014 42.75 42.85 42.42 42.55 1,313,926 -0.07(-0.16%)
Nov 10, 2014 42.72 42.81 42.39 42.62 1,043,802 -0.10(-0.23%)
Nov 07, 2014 42.81 42.98 42.51 42.72 1,530,047 -0.14(-0.33%)
Nov 06, 2014 42.30 42.96 42.13 42.86 1,954,906 +0.67(+1.59%)
Nov 05, 2014 43.06 43.06 42.00 42.19 2,286,472 -0.30(-0.71%)
Nov 04, 2014 42.93 42.93 42.27 42.49 1,966,904 -0.47(-1.09%)
Nov 03, 2014 43.40 43.52 42.84 42.96 1,640,279 -0.39(-0.90%)
Oct 31, 2014 43.37 43.68 43.13 43.35 1,982,212 +0.22(+0.51%)
Oct 30, 2014 42.96 43.34 42.81 43.13 1,441,445 +0.13(+0.30%)
Oct 29, 2014 43.27 43.33 42.71 43.00 1,485,571 -0.31(-0.72%)
Oct 28, 2014 42.65 43.32 42.42 43.31 1,916,608 +0.93(+2.19%)
Oct 27, 2014 42.16 42.68 42.38 42.38 2,528,403 +0.00(+0.00%)
Oct 24, 2014 42.31 42.58 41.53 42.38 2,818,598 +0.18(+0.43%)
Oct 23, 2014 42.41 43.35 42.08 42.20 4,602,813 +0.88(+2.13%)
Oct 22, 2014 41.11 41.32 3,832,450 -0.33(-0.79%)
Oct 21, 2014 41.57 41.97 41.39 41.65 2,726,791 -0.26(-0.62%)
Oct 20, 2014 41.05 42.11 40.96 41.91 2,548,319 +0.80(+1.95%)
Oct 17, 2014 41.37 41.11 2,238,225 +1.10(+2.75%)
Oct 16, 2014 39.26 40.40 39.05 40.01 4,718,819 +0.00(+0.00%)
Oct 15, 2014 40.00 40.23 39.22 40.01 4,338,261 -0.48(-1.19%)
Oct 14, 2014 40.48 40.74 39.93 40.49 5,900,817 +0.05(+0.12%)
Oct 13, 2014 41.59 41.62 40.40 40.44 2,809,447 -1.10(-2.65%)
Oct 10, 2014 42.04 42.22 41.53 41.54 3,206,913 -0.50(-1.19%)
Oct 09, 2014 43.33 43.46 41.99 42.04 2,587,882 -1.29(-2.98%)
Oct 08, 2014 42.61 43.36 42.43 43.33 3,696,117 +0.78(+1.83%)
Oct 07, 2014 43.63 43.69 42.50 42.55 3,844,852 -1.29(-2.94%)
Oct 06, 2014 44.63 44.85 43.66 43.84 1,585,620 -0.24(-0.54%)
Oct 03, 2014 43.67 44.20 43.43 44.08 3,247,203 +0.46(+1.05%)
Oct 02, 2014 43.61 43.84 43.22 43.62 2,641,347 -0.15(-0.34%)
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.