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

Constellation Brands (NY: STZ )

248.45 -2.55 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2003 6.863 6.940 6.830 6.913 691,076 +0.07(+1.00%)
Oct 30, 2003 6.827 6.880 6.792 6.845 848,985 +0.08(+1.17%)
Oct 29, 2003 6.810 6.812 6.744 6.766 747,343 -0.05(-0.68%)
Oct 28, 2003 6.772 6.823 6.702 6.812 1,138,030 +0.04(+0.62%)
Oct 27, 2003 6.770 6.810 6.678 6.770 924,309 +0.02(+0.26%)
Oct 24, 2003 6.722 6.788 6.658 6.752 2,266,759 +0.13(+1.96%)
Oct 23, 2003 6.589 6.644 6.464 6.622 1,176,373 +0.01(+0.20%)
Oct 22, 2003 6.667 6.671 6.576 6.609 780,467 -0.07(-1.09%)
Oct 21, 2003 6.651 6.702 6.616 6.682 677,917 -0.00(-0.03%)
Oct 20, 2003 6.611 6.700 6.548 6.684 1,102,864 +0.08(+1.27%)
Oct 17, 2003 6.678 6.682 6.620 6.600 1,136,896 -0.06(-0.96%)
Oct 16, 2003 6.554 6.667 6.525 6.664 851,481 +0.09(+1.41%)
Oct 15, 2003 6.629 6.633 6.484 6.572 1,520,323 -0.04(-0.53%)
Oct 14, 2003 6.644 6.653 6.517 6.607 1,140,526 -0.06(-0.89%)
Oct 13, 2003 6.611 6.662 6.611 6.667 567,654 +0.03(+0.47%)
Oct 10, 2003 6.611 6.655 6.605 6.636 647,289 -0.06(-0.95%)
Oct 09, 2003 6.728 6.755 6.655 6.700 780,921 -0.01(-0.13%)
Oct 08, 2003 6.744 6.746 6.695 6.708 779,560 +0.01(+0.13%)
Oct 07, 2003 6.633 6.684 6.633 6.700 733,730 +0.03(+0.46%)
Oct 06, 2003 6.618 6.700 6.607 6.669 873,034 +0.05(+0.77%)
Oct 03, 2003 6.633 6.633 6.589 6.618 1,122,829 +0.03(+0.40%)
Oct 02, 2003 6.618 6.644 6.545 6.592 1,922,355 -0.07(-1.09%)
Oct 01, 2003 6.719 6.730 6.556 6.664 4,188,661 -0.06(-0.82%)
Sep 30, 2003 6.667 6.719 6.611 6.719 1,698,651 +0.05(+0.79%)
Sep 29, 2003 6.722 6.766 6.473 6.667 2,772,475 -0.10(-1.53%)
Sep 26, 2003 6.823 6.823 6.704 6.770 1,243,303 -0.06(-0.94%)
Sep 25, 2003 6.942 6.942 6.834 6.834 2,499,084 -0.11(-1.59%)
Sep 24, 2003 7.008 7.008 6.922 6.944 2,004,259 -0.01(-0.16%)
Sep 23, 2003 6.786 6.955 6.786 6.955 1,674,375 +0.17(+2.50%)
Sep 22, 2003 6.786 6.821 6.715 6.786 1,031,397 +0.00(+0.00%)
Sep 19, 2003 6.832 6.832 6.768 6.786 1,234,001 +0.00(+0.07%)
Sep 18, 2003 6.662 6.797 6.662 6.781 1,164,348 +0.14(+2.12%)
Sep 17, 2003 6.594 6.655 6.594 6.640 917,957 +0.01(+0.13%)
Sep 16, 2003 6.607 6.640 6.576 6.631 740,309 +0.02(+0.37%)
Sep 15, 2003 6.633 6.642 6.592 6.607 1,856,787 -0.01(-0.17%)
Sep 12, 2003 6.578 6.655 6.567 6.618 1,572,506 +0.02(+0.27%)
Sep 11, 2003 6.534 6.655 6.490 6.600 1,926,666 +0.10(+1.56%)
Sep 10, 2003 6.468 6.501 6.466 6.499 1,341,542 +0.02(+0.24%)
Sep 09, 2003 6.605 6.605 6.468 6.484 1,160,491 -0.10(-1.51%)
Sep 08, 2003 6.592 6.669 6.565 6.583 795,214 +0.02(+0.23%)
Sep 05, 2003 6.556 6.611 6.545 6.567 1,922,582 +0.02(+0.27%)
Sep 04, 2003 6.464 6.572 6.446 6.550 1,273,024 +0.07(+1.16%)
Sep 03, 2003 6.446 6.528 6.435 6.475 1,339,500 +0.06(+0.93%)
Sep 02, 2003 6.358 6.442 6.325 6.415 1,952,076 +0.08(+1.25%)
Aug 29, 2003 6.250 6.367 6.239 6.336 688,127 +0.08(+1.30%)
Aug 28, 2003 6.246 6.292 6.182 6.254 925,671 +0.06(+1.03%)
Aug 27, 2003 6.257 6.270 6.188 6.190 1,125,325 -0.09(-1.40%)
Aug 26, 2003 6.257 6.314 6.248 6.279 1,499,677 +0.01(+0.21%)
Aug 25, 2003 6.336 6.336 6.219 6.265 1,884,693 +0.06(+1.03%)
Aug 22, 2003 6.250 6.290 6.195 6.202 1,237,858 -0.05(-0.74%)
Aug 21, 2003 6.237 6.259 6.188 6.248 1,667,342 +0.10(+1.65%)
Aug 20, 2003 6.208 6.208 6.140 6.146 805,878 -0.06(-1.03%)
Aug 19, 2003 6.285 6.318 6.184 6.210 1,283,914 -0.07(-1.19%)
Aug 18, 2003 6.305 6.305 6.195 6.285 1,332,013 -0.02(-0.31%)
Aug 15, 2003 6.217 6.305 6.188 6.305 564,477 +0.01(+0.21%)
Aug 14, 2003 6.105 6.298 6.102 6.292 2,223,652 +0.23(+3.78%)
Aug 13, 2003 6.190 6.190 6.047 6.063 1,773,068 -0.06(-0.90%)
Aug 12, 2003 6.138 6.226 6.080 6.118 1,274,158 -0.03(-0.43%)
Aug 11, 2003 6.224 6.224 6.083 6.144 1,712,037 +0.03(+0.50%)
Aug 08, 2003 5.946 6.144 5.933 6.113 1,288,906 +0.17(+2.85%)
Aug 07, 2003 6.071 6.071 5.937 5.944 2,013,107 -0.12(-1.93%)
Aug 06, 2003 6.127 6.131 5.864 6.060 2,279,011 +0.01(+0.22%)
Aug 05, 2003 6.259 6.259 6.045 6.047 2,075,953 -0.21(-3.35%)
Aug 04, 2003 6.270 6.270 6.182 6.257 1,258,277 +0.02(+0.28%)
Aug 01, 2003 6.384 6.413 6.204 6.239 1,450,671 -0.12(-1.87%)
Jul 31, 2003 6.276 6.457 6.276 6.358 3,228,277 +0.09(+1.41%)
Jul 30, 2003 6.257 6.281 6.164 6.270 2,340,268 -0.01(-0.14%)
Jul 29, 2003 6.325 6.365 6.206 6.279 2,131,085 -0.05(-0.73%)
Jul 28, 2003 6.246 6.369 6.228 6.325 2,730,729 +0.07(+1.06%)
Jul 25, 2003 6.184 6.259 6.091 6.259 15,006,760 +0.09(+1.43%)
Jul 24, 2003 6.270 6.270 6.153 6.171 4,891,309 -0.08(-1.27%)
Jul 23, 2003 6.294 6.301 6.138 6.250 2,332,327 -0.04(-0.67%)
Jul 22, 2003 6.292 6.413 6.283 6.292 2,345,940 +0.01(+0.18%)
Jul 21, 2003 6.215 6.400 6.182 6.281 1,615,386 +0.04(+0.71%)
Jul 18, 2003 6.246 6.261 6.036 6.237 3,252,326 -0.01(-0.18%)
Jul 17, 2003 6.369 6.371 6.182 6.248 2,322,118 -0.14(-2.21%)
Jul 16, 2003 6.532 6.534 6.380 6.389 1,958,429 -0.04(-0.58%)
Jul 15, 2003 6.479 6.490 6.395 6.426 1,480,619 +0.01(+0.10%)
Jul 14, 2003 6.644 6.680 6.400 6.420 1,460,881 -0.22(-3.25%)
Jul 11, 2003 6.611 6.644 6.578 6.636 752,334 -0.03(-0.46%)
Jul 10, 2003 6.636 6.722 6.636 6.667 1,228,782 -0.02(-0.36%)
Jul 09, 2003 6.644 6.752 6.625 6.691 1,158,450 +0.01(+0.16%)
Jul 08, 2003 6.528 6.744 6.512 6.680 2,093,876 +0.23(+3.52%)
Jul 07, 2003 6.391 6.523 6.391 6.453 1,952,076 +0.09(+1.42%)
Jul 03, 2003 6.486 6.523 6.354 6.362 1,272,797 -0.12(-1.90%)
Jul 02, 2003 6.779 6.779 6.182 6.486 6,028,432 -0.29(-4.29%)
Jul 01, 2003 6.920 6.920 6.735 6.777 2,746,384 -0.14(-2.07%)
Jun 30, 2003 6.808 6.999 6.768 6.920 2,064,155 +0.19(+2.75%)
Jun 27, 2003 6.777 6.777 6.675 6.735 928,620 +0.01(+0.20%)
Jun 26, 2003 6.545 6.772 6.539 6.722 1,676,190 +0.22(+3.39%)
Jun 25, 2003 6.369 6.532 6.329 6.501 3,123,005 +0.13(+2.08%)
Jun 24, 2003 6.426 6.556 6.369 6.369 2,205,955 -0.06(-0.86%)
Jun 23, 2003 6.587 6.589 6.406 6.424 1,358,104 -0.22(-3.28%)
Jun 20, 2003 6.724 6.750 6.622 6.642 1,414,370 -0.04(-0.56%)
Jun 19, 2003 6.777 6.821 6.651 6.680 1,019,826 -0.06(-0.95%)
Jun 18, 2003 6.664 6.774 6.633 6.744 576,048 +0.08(+1.19%)
Jun 17, 2003 6.788 6.792 6.638 6.664 1,168,432 -0.16(-2.29%)
Jun 16, 2003 6.611 6.821 6.611 6.821 1,455,209 +0.21(+3.20%)
Jun 13, 2003 6.583 6.642 6.534 6.609 1,314,543 +0.07(+1.15%)
Jun 12, 2003 6.501 6.554 6.365 6.534 1,438,420 +0.03(+0.51%)
Jun 11, 2003 6.369 6.501 6.290 6.501 1,306,602 +0.13(+2.08%)
Jun 10, 2003 6.292 6.371 6.171 6.369 1,026,405 +0.18(+2.85%)
Jun 09, 2003 6.303 6.303 6.171 6.193 728,965 -0.08(-1.33%)
Jun 06, 2003 6.193 6.281 6.182 6.276 1,033,212 +0.10(+1.61%)
Jun 05, 2003 6.257 6.257 6.124 6.177 1,335,416 -0.08(-1.30%)
Jun 04, 2003 6.292 6.321 6.241 6.259 732,142 +0.01(+0.18%)
Jun 03, 2003 6.232 6.287 6.173 6.248 869,177 +0.02(+0.25%)
Jun 02, 2003 6.094 6.232 6.094 6.232 1,430,706 +0.16(+2.58%)
May 30, 2003 6.052 6.094 5.990 6.076 1,022,548 +0.07(+1.14%)
May 29, 2003 5.917 6.008 5.906 6.008 937,015 +0.09(+1.53%)
May 28, 2003 5.922 5.935 5.862 5.917 637,760 +0.02(+0.41%)
May 27, 2003 5.919 5.950 5.847 5.893 1,059,530 -0.02(-0.41%)
May 23, 2003 5.818 5.939 5.787 5.917 665,439 +0.03(+0.56%)
May 22, 2003 5.926 5.950 5.867 5.884 1,327,475 -0.02(-0.34%)
May 21, 2003 5.840 5.937 5.774 5.904 1,252,151 +0.06(+1.02%)
May 20, 2003 5.774 5.845 5.741 5.845 884,605 +0.09(+1.61%)
May 19, 2003 5.664 5.814 5.633 5.752 958,795 +0.02(+0.38%)
May 16, 2003 5.774 5.796 5.730 5.730 1,204,279 -0.04(-0.76%)
May 15, 2003 5.829 5.840 5.756 5.774 1,232,413 -0.04(-0.76%)
May 14, 2003 5.948 5.950 5.818 5.818 1,170,020 -0.12(-1.97%)
May 13, 2003 5.994 5.994 5.884 5.935 684,724 -0.06(-0.92%)
May 12, 2003 5.950 6.005 5.917 5.990 772,073 -0.03(-0.44%)
May 09, 2003 6.034 6.052 5.988 6.016 1,719,978 -0.02(-0.29%)
May 08, 2003 5.959 6.034 5.833 6.034 1,594,740 +0.07(+1.26%)
May 07, 2003 5.867 6.063 5.853 5.959 1,859,282 +0.13(+2.15%)
May 06, 2003 5.761 5.842 5.721 5.833 991,693 +0.07(+1.26%)
May 05, 2003 5.864 5.864 5.708 5.761 1,214,035 -0.10(-1.73%)
May 02, 2003 5.930 5.930 5.752 5.862 1,398,489 -0.07(-1.15%)
May 01, 2003 5.908 5.957 5.756 5.930 1,374,893 +0.02(+0.37%)
Apr 30, 2003 5.878 5.933 5.818 5.908 1,217,212 +0.01(+0.15%)
Apr 29, 2003 5.737 5.906 5.730 5.900 1,021,187 +0.14(+2.49%)
Apr 28, 2003 5.593 5.789 5.591 5.756 1,391,909 +0.16(+2.92%)
Apr 25, 2003 5.567 5.637 5.567 5.593 759,821 +0.02(+0.32%)
Apr 24, 2003 5.554 5.611 5.547 5.576 824,936 -0.11(-1.94%)
Apr 23, 2003 5.690 5.730 5.609 5.686 1,012,339 -0.00(-0.08%)
Apr 22, 2003 5.565 5.690 5.474 5.690 1,358,331 +0.12(+2.22%)
Apr 21, 2003 5.587 5.613 5.529 5.567 712,403 +0.01(+0.24%)
Apr 17, 2003 5.576 5.606 5.498 5.554 1,621,512 +0.01(+0.12%)
Apr 16, 2003 5.620 5.697 5.516 5.547 1,693,660 -0.13(-2.25%)
Apr 15, 2003 5.611 5.708 5.576 5.675 1,783,731 +0.06(+1.14%)
Apr 14, 2003 5.543 5.620 5.514 5.611 1,389,640 +0.10(+1.84%)
Apr 11, 2003 5.498 5.580 5.454 5.510 1,460,881 +0.02(+0.44%)
Apr 10, 2003 5.421 5.507 5.294 5.485 3,072,184 +0.38(+7.42%)
Apr 09, 2003 5.212 5.241 5.078 5.106 1,566,153 -0.05(-0.98%)
Apr 08, 2003 5.124 5.208 5.080 5.157 1,531,214 +0.04(+0.86%)
Apr 07, 2003 5.300 5.311 5.108 5.113 1,324,299 -0.19(-3.49%)
Apr 04, 2003 5.188 5.300 5.188 5.298 965,375 +0.12(+2.30%)
Apr 03, 2003 5.183 5.192 5.150 5.179 1,220,388 -0.02(-0.38%)
Apr 02, 2003 5.179 5.214 5.146 5.199 854,657 +0.11(+2.12%)
Apr 01, 2003 5.014 5.113 4.981 5.091 801,113 +0.09(+1.76%)
Mar 31, 2003 4.892 5.047 4.892 5.003 1,014,154 +0.08(+1.57%)
Mar 28, 2003 4.851 4.967 4.851 4.926 1,575,682 +0.08(+1.59%)
Mar 27, 2003 4.926 5.014 4.826 4.848 3,992,410 -0.28(-5.38%)
Mar 26, 2003 5.091 5.157 5.091 5.124 1,039,111 +0.03(+0.65%)
Mar 25, 2003 5.071 5.106 5.060 5.091 1,346,760 +0.02(+0.30%)
Mar 24, 2003 4.959 5.078 4.959 5.075 1,184,087 -0.01(-0.22%)
Mar 21, 2003 5.146 5.157 5.058 5.086 1,466,553 -0.04(-0.73%)
Mar 20, 2003 5.146 5.157 5.091 5.124 518,648 -0.02(-0.43%)
Mar 19, 2003 5.113 5.157 5.091 5.146 806,558 +0.03(+0.65%)
Mar 18, 2003 5.179 5.186 5.108 5.113 1,209,271 -0.04(-0.81%)
Mar 17, 2003 5.137 5.183 5.078 5.155 969,685 +0.02(+0.34%)
Mar 14, 2003 5.190 5.194 5.135 5.137 619,609 -0.03(-0.60%)
Mar 13, 2003 5.212 5.252 5.168 5.168 1,098,326 -0.01(-0.21%)
Mar 12, 2003 5.036 5.179 5.036 5.179 719,436 +0.15(+3.07%)
Mar 11, 2003 4.981 5.102 4.981 5.025 783,190 +0.02(+0.35%)
Mar 10, 2003 5.069 5.091 4.972 5.007 696,295 -0.07(-1.43%)
Mar 07, 2003 5.102 5.113 5.014 5.080 1,251,017 -0.06(-1.16%)
Mar 06, 2003 5.245 5.245 5.082 5.139 1,544,600 -0.13(-2.43%)
Mar 05, 2003 5.289 5.320 5.260 5.267 721,252 -0.04(-0.83%)
Mar 04, 2003 5.428 5.428 5.291 5.311 525,908 -0.12(-2.15%)
Mar 03, 2003 5.410 5.435 5.353 5.428 384,561 +0.00(+0.00%)
Feb 28, 2003 5.443 5.454 5.377 5.428 669,069 +0.01(+0.24%)
Feb 27, 2003 5.344 5.432 5.322 5.415 596,241 +0.09(+1.70%)
Feb 26, 2003 5.351 5.351 5.291 5.324 384,788 -0.03(-0.49%)
Feb 25, 2003 5.322 5.368 5.267 5.351 556,990 +0.00(+0.08%)
Feb 24, 2003 5.399 5.421 5.311 5.346 614,164 -0.09(-1.66%)
Feb 21, 2003 5.432 5.443 5.368 5.437 817,902 -0.01(-0.12%)
Feb 20, 2003 5.421 5.468 5.399 5.443 316,270 +0.01(+0.20%)
Feb 19, 2003 5.498 5.498 5.413 5.432 444,911 -0.04(-0.80%)
Feb 18, 2003 5.454 5.525 5.454 5.476 561,301 +0.02(+0.40%)
Feb 14, 2003 5.388 5.457 5.366 5.454 643,432 +0.08(+1.48%)
Feb 13, 2003 5.402 5.415 5.355 5.375 734,184 -0.03(-0.49%)
Feb 12, 2003 5.399 5.421 5.388 5.402 569,015 -0.01(-0.16%)
Feb 11, 2003 5.410 5.443 5.377 5.410 594,426 -0.02(-0.41%)
Feb 10, 2003 5.432 5.443 5.388 5.432 752,107 +0.03(+0.61%)
Feb 07, 2003 5.421 5.435 5.373 5.399 805,424 -0.05(-0.89%)
Feb 06, 2003 5.498 5.498 5.377 5.448 1,033,439 -0.08(-1.40%)
Feb 05, 2003 5.587 5.587 5.510 5.525 1,231,732 -0.06(-1.10%)
Feb 04, 2003 5.512 5.593 5.510 5.587 878,933 +0.08(+1.40%)
Feb 03, 2003 5.510 5.569 5.476 5.510 1,021,414 -0.02(-0.28%)
Jan 31, 2003 5.417 5.562 5.408 5.525 1,004,852 +0.08(+1.50%)
Jan 30, 2003 5.510 5.523 5.404 5.443 1,027,767 -0.06(-1.04%)
Jan 29, 2003 5.487 5.514 5.432 5.501 770,484 -0.04(-0.76%)
Jan 28, 2003 5.604 5.604 5.465 5.543 1,167,071 -0.06(-1.10%)
Jan 27, 2003 5.532 5.655 5.532 5.604 840,817 -0.06(-1.01%)
Jan 24, 2003 5.730 5.752 5.620 5.662 1,237,404 -0.07(-1.19%)
Jan 23, 2003 5.721 5.765 5.697 5.730 868,950 +0.01(+0.19%)
Jan 22, 2003 5.741 5.787 5.666 5.719 1,322,257 -0.02(-0.42%)
Jan 21, 2003 5.730 5.783 5.692 5.743 1,503,761 +0.15(+2.60%)
Jan 17, 2003 5.465 5.741 5.465 5.598 2,607,306 +0.14(+2.54%)
Jan 16, 2003 5.498 5.498 5.439 5.459 869,631 -0.04(-0.72%)
Jan 15, 2003 5.476 5.527 5.424 5.498 1,701,828 -0.09(-1.62%)
Jan 14, 2003 5.532 5.589 5.437 5.589 1,715,894 +0.05(+0.83%)
Jan 13, 2003 5.527 5.571 5.510 5.543 1,333,374 +0.04(+0.80%)
Jan 10, 2003 5.399 5.516 5.379 5.498 1,366,272 +0.06(+1.01%)
Jan 09, 2003 5.443 5.492 5.386 5.443 1,341,315 +0.13(+2.40%)
Jan 08, 2003 5.443 5.492 5.300 5.316 1,449,764 -0.12(-2.15%)
Jan 07, 2003 5.258 5.532 5.258 5.432 3,547,951 +0.39(+7.78%)
Jan 06, 2003 5.130 5.164 4.914 5.040 2,304,875 -0.09(-1.85%)
Jan 03, 2003 5.289 5.428 5.075 5.135 1,842,266 -0.29(-5.40%)
Jan 02, 2003 5.258 5.457 5.223 5.428 803,836 +0.20(+3.88%)
Dec 31, 2002 5.245 5.287 5.179 5.225 609,400 -0.02(-0.38%)
Dec 30, 2002 5.190 5.274 5.179 5.245 632,541 +0.07(+1.32%)
Dec 27, 2002 5.278 5.278 5.172 5.177 452,172 -0.10(-1.92%)
Dec 26, 2002 5.307 5.355 5.256 5.278 399,762 -0.01(-0.13%)
Dec 24, 2002 5.289 5.329 5.256 5.285 390,460 -0.06(-1.07%)
Dec 23, 2002 5.366 5.366 5.267 5.342 571,737 -0.00(-0.04%)
Dec 20, 2002 5.357 5.373 5.272 5.344 912,965 -0.01(-0.21%)
Dec 19, 2002 5.355 5.371 5.267 5.355 905,932 +0.00(+0.00%)
Dec 18, 2002 5.353 5.428 5.333 5.355 584,897 -0.00(-0.08%)
Dec 17, 2002 5.487 5.487 5.360 5.360 946,770 -0.07(-1.38%)
Dec 16, 2002 5.351 5.454 5.351 5.435 828,566 +0.09(+1.61%)
Dec 13, 2002 5.223 5.386 5.212 5.349 1,008,709 +0.14(+2.62%)
Dec 12, 2002 5.223 5.252 5.179 5.212 732,596 +0.04(+0.77%)
Dec 11, 2002 5.256 5.256 5.093 5.172 1,299,796 -0.05(-0.97%)
Dec 10, 2002 5.300 5.399 5.157 5.223 902,983 -0.07(-1.25%)
Dec 09, 2002 5.454 5.487 5.289 5.289 634,583 -0.16(-2.95%)
Dec 06, 2002 5.322 5.523 5.322 5.450 1,351,978 +0.03(+0.53%)
Dec 05, 2002 5.454 5.602 5.419 5.421 1,920,313 -0.02(-0.45%)
Dec 04, 2002 5.232 5.487 5.232 5.446 1,078,588 +0.22(+4.13%)
Dec 03, 2002 5.007 5.260 5.003 5.230 1,316,585 +0.21(+4.26%)
Dec 02, 2002 5.201 5.234 5.016 5.016 1,056,354 -0.17(-3.23%)
Nov 29, 2002 5.305 5.305 5.146 5.183 511,614 -0.12(-2.20%)
Nov 27, 2002 5.175 5.320 5.139 5.300 603,501 +0.16(+3.09%)
Nov 26, 2002 5.223 5.223 5.025 5.141 1,347,441 -0.09(-1.69%)
Nov 25, 2002 5.322 5.322 5.201 5.230 730,100 -0.13(-2.47%)
Nov 22, 2002 5.287 5.362 5.245 5.362 1,480,166 +0.06(+1.16%)
Nov 21, 2002 5.280 5.311 5.223 5.300 1,197,700 +0.03(+0.63%)
Nov 20, 2002 5.236 5.327 5.201 5.267 896,857 +0.03(+0.63%)
Nov 19, 2002 5.245 5.267 5.124 5.234 1,551,406 -0.09(-1.66%)
Nov 18, 2002 5.472 5.474 5.289 5.322 448,542 -0.14(-2.62%)
Nov 15, 2002 5.157 5.487 5.135 5.465 864,867 +0.17(+3.12%)
Nov 14, 2002 5.201 5.368 5.183 5.300 603,954 +0.09(+1.65%)
Nov 13, 2002 5.128 5.267 5.124 5.214 1,141,434 +0.09(+1.72%)
Nov 12, 2002 5.117 5.179 5.093 5.126 1,245,345 +0.02(+0.39%)
Nov 11, 2002 5.124 5.190 5.038 5.106 1,202,464 -0.02(-0.34%)
Nov 08, 2002 5.146 5.172 5.047 5.124 1,096,284 +0.03(+0.52%)
Nov 07, 2002 5.047 5.119 4.961 5.097 1,124,871 +0.04(+0.70%)
Nov 06, 2002 4.978 5.197 4.959 5.062 2,271,524 +0.08(+1.68%)
Nov 05, 2002 5.047 5.183 4.914 4.978 2,837,363 -0.09(-1.70%)
Nov 04, 2002 5.554 5.554 4.981 5.064 3,547,724 -0.45(-8.08%)
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.