Anheuser-Busch Inbev S.A. ADR (NY: BUD )

63.41 -0.84 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 86.07 86.09 84.06 84.16 3,582,720 -2.61(-3.01%)
Apr 29, 2014 86.72 86.99 86.48 86.77 2,201,950 +0.71(+0.83%)
Apr 28, 2014 86.04 86.50 85.67 86.06 2,038,084 +0.85(+1.00%)
Apr 25, 2014 85.42 85.67 84.57 85.21 1,010,879 -0.03(-0.04%)
Apr 24, 2014 85.04 85.44 84.61 85.24 1,011,660 +0.58(+0.68%)
Apr 23, 2014 85.12 85.16 84.47 84.66 924,416 -1.03(-1.20%)
Apr 22, 2014 85.74 85.75 85.28 85.69 678,757 +0.63(+0.74%)
Apr 21, 2014 85.29 85.43 84.84 85.06 668,086 -0.23(-0.27%)
Apr 17, 2014 84.79 85.29 85.29 85.29 1,242,892 +0.19(+0.22%)
Apr 16, 2014 85.16 85.32 84.75 85.10 1,272,576 +0.57(+0.67%)
Apr 15, 2014 84.49 84.55 83.45 84.53 2,562,976 +0.00(+0.00%)
Apr 14, 2014 84.06 84.61 83.67 84.53 2,173,403 +2.05(+2.49%)
Apr 11, 2014 82.54 82.83 82.41 82.47 1,408,104 +0.05(+0.07%)
Apr 10, 2014 84.19 84.22 82.42 82.42 1,340,039 -1.59(-1.90%)
Apr 09, 2014 84.04 84.08 83.11 84.01 1,591,315 +1.16(+1.40%)
Apr 08, 2014 82.57 83.11 82.29 82.86 2,211,726 +0.30(+0.37%)
Apr 07, 2014 83.58 83.65 82.23 82.55 3,144,206 -0.73(-0.87%)
Apr 04, 2014 83.40 83.93 82.97 83.28 1,748,026 -0.34(-0.41%)
Apr 03, 2014 83.52 83.78 83.32 83.62 1,555,516 +0.10(+0.12%)
Apr 02, 2014 83.40 83.78 83.28 83.52 819,621 +0.27(+0.33%)
Apr 01, 2014 82.71 83.32 82.65 83.25 1,645,103 +1.01(+1.23%)
Mar 31, 2014 82.86 82.92 81.79 82.24 1,679,424 -0.40(-0.48%)
Mar 28, 2014 82.60 83.07 82.35 82.64 1,540,965 +1.22(+1.50%)
Mar 27, 2014 81.40 81.62 81.14 81.42 1,284,097 +0.92(+1.14%)
Mar 26, 2014 80.71 81.43 80.50 80.50 1,071,112 +0.12(+0.15%)
Mar 25, 2014 80.01 80.65 79.77 80.38 919,425 +1.11(+1.40%)
Mar 24, 2014 79.08 79.65 78.88 79.27 1,121,445 -0.34(-0.43%)
Mar 21, 2014 78.93 79.86 78.87 79.62 1,481,541 +1.10(+1.40%)
Mar 20, 2014 77.83 78.67 77.63 78.51 1,120,363 +0.36(+0.46%)
Mar 19, 2014 78.47 79.08 77.78 78.15 2,003,883 -1.43(-1.80%)
Mar 18, 2014 78.69 79.70 78.69 79.58 2,019,873 +1.07(+1.36%)
Mar 17, 2014 78.12 78.86 78.07 78.51 1,730,320 +0.57(+0.73%)
Mar 14, 2014 78.28 78.69 77.87 77.94 1,957,234 -0.75(-0.95%)
Mar 13, 2014 80.04 81.00 78.41 78.69 2,636,328 -1.09(-1.37%)
Mar 12, 2014 79.08 79.96 79.01 79.79 1,689,602 -0.71(-0.88%)
Mar 11, 2014 80.68 81.11 80.44 80.50 930,361 -0.16(-0.19%)
Mar 10, 2014 80.36 80.74 80.03 80.65 807,545 -0.09(-0.12%)
Mar 07, 2014 80.87 81.36 80.30 80.75 1,362,451 -0.87(-1.07%)
Mar 06, 2014 80.89 81.87 80.86 81.62 1,228,955 +0.79(+0.98%)
Mar 05, 2014 80.47 80.97 80.38 80.83 1,494,630 -0.20(-0.25%)
Mar 04, 2014 81.42 81.44 80.83 81.04 1,010,144 +1.28(+1.61%)
Mar 03, 2014 79.89 80.47 79.54 79.76 2,343,960 -1.94(-2.38%)
Feb 28, 2014 81.64 82.41 81.43 81.70 2,004,078 +0.48(+0.60%)
Feb 27, 2014 81.24 81.36 80.72 81.22 1,081,452 +0.19(+0.23%)
Feb 26, 2014 80.39 81.81 80.34 81.03 3,634,375 +1.23(+1.55%)
Feb 25, 2014 79.90 80.14 79.29 79.79 2,448,353 -0.77(-0.95%)
Feb 24, 2014 79.71 80.65 79.26 80.56 2,830,327 +1.30(+1.65%)
Feb 21, 2014 79.27 79.53 79.09 79.26 1,227,571 +0.12(+0.15%)
Feb 20, 2014 79.20 79.41 78.80 79.14 1,036,687 -0.02(-0.03%)
Feb 19, 2014 79.15 79.68 78.95 79.16 1,135,067 +0.42(+0.54%)
Feb 18, 2014 79.48 79.61 78.53 78.74 1,697,292 -0.62(-0.78%)
Feb 14, 2014 78.33 79.36 79.36 79.36 1,554,671 +1.06(+1.36%)
Feb 13, 2014 77.48 78.32 77.35 78.30 961,096 +0.45(+0.57%)
Feb 12, 2014 78.03 78.15 77.73 77.85 1,433,321 +0.09(+0.11%)
Feb 11, 2014 77.05 77.89 76.93 77.76 1,939,047 +1.58(+2.07%)
Feb 10, 2014 76.48 76.54 75.90 76.19 1,269,827 +0.11(+0.14%)
Feb 07, 2014 76.11 76.19 75.69 76.08 1,723,873 +0.89(+1.18%)
Feb 06, 2014 74.46 75.29 74.38 75.19 1,601,020 +1.64(+2.23%)
Feb 05, 2014 73.35 73.75 73.30 73.55 2,081,595 -0.07(-0.10%)
Feb 04, 2014 73.26 73.99 73.20 73.62 3,358,593 -0.04(-0.05%)
Feb 03, 2014 74.59 74.84 73.48 73.66 3,949,571 -1.23(-1.65%)
Jan 31, 2014 73.66 75.28 73.55 74.89 3,054,983 -0.55(-0.72%)
Jan 30, 2014 75.37 75.75 74.90 75.44 1,914,462 -0.10(-0.13%)
Jan 29, 2014 76.24 76.55 75.48 75.54 3,444,180 -1.45(-1.89%)
Jan 28, 2014 77.08 77.21 76.67 76.99 2,268,421 +0.27(+0.36%)
Jan 27, 2014 77.48 77.52 76.66 76.72 1,887,955 +0.14(+0.18%)
Jan 24, 2014 78.24 78.30 76.55 76.58 3,605,801 -3.41(-4.27%)
Jan 23, 2014 81.23 81.26 79.74 79.99 1,826,081 -0.89(-1.10%)
Jan 22, 2014 81.29 81.47 80.86 80.88 1,209,103 -0.15(-0.18%)
Jan 21, 2014 81.67 81.72 80.18 81.03 2,323,801 +1.78(+2.25%)
Jan 17, 2014 79.70 79.25 79.25 79.25 3,484,119 -1.55(-1.91%)
Jan 16, 2014 80.87 81.00 80.21 80.79 1,141,742 +0.27(+0.33%)
Jan 15, 2014 80.39 80.93 79.47 80.53 1,956,877 +0.14(+0.17%)
Jan 14, 2014 80.21 80.69 80.03 80.39 1,876,156 +0.31(+0.39%)
Jan 13, 2014 80.88 81.31 79.94 80.08 1,868,936 -2.09(-2.54%)
Jan 10, 2014 82.18 82.23 81.45 82.16 1,009,295 +0.21(+0.26%)
Jan 09, 2014 82.44 82.68 81.59 81.95 1,396,494 +0.00(+0.00%)
Jan 08, 2014 81.26 82.01 81.11 81.95 1,217,371 +0.35(+0.43%)
Jan 07, 2014 81.04 81.69 81.02 81.60 1,698,566 +1.52(+1.89%)
Jan 06, 2014 80.58 80.70 79.87 80.08 2,297,153 -0.94(-1.16%)
Jan 03, 2014 80.70 81.54 80.64 81.02 655,812 +0.15(+0.18%)
Jan 02, 2014 80.97 81.26 80.36 80.87 1,766,611 -2.27(-2.73%)
Dec 31, 2013 83.05 83.15 83.15 83.15 631,369 +0.86(+1.04%)
Dec 30, 2013 82.65 83.06 81.86 82.29 1,252,674 -0.53(-0.64%)
Dec 27, 2013 82.85 83.25 82.51 82.82 1,115,937 +0.77(+0.93%)
Dec 26, 2013 81.36 82.11 81.16 82.05 774,853 +1.02(+1.26%)
Dec 24, 2013 81.13 81.22 80.86 81.03 318,582 +0.07(+0.09%)
Dec 23, 2013 81.31 81.32 80.92 80.96 1,082,988 +0.23(+0.28%)
Dec 20, 2013 80.88 81.16 80.67 80.73 1,123,696 +0.15(+0.18%)
Dec 19, 2013 80.97 80.97 80.43 80.58 1,592,545 -0.16(-0.20%)
Dec 18, 2013 79.72 80.77 78.99 80.75 943,593 +1.48(+1.87%)
Dec 17, 2013 79.58 79.74 78.96 79.26 942,036 -0.48(-0.60%)
Dec 16, 2013 79.55 79.89 79.54 79.74 1,037,347 +1.48(+1.89%)
Dec 13, 2013 78.19 78.47 77.68 78.26 1,428,782 -0.17(-0.22%)
Dec 12, 2013 78.69 79.03 78.15 78.44 1,041,170 -0.77(-0.97%)
Dec 11, 2013 79.87 79.98 79.14 79.20 1,342,792 -0.52(-0.65%)
Dec 10, 2013 79.64 79.96 79.48 79.72 1,100,329 -0.33(-0.41%)
Dec 09, 2013 79.58 80.24 79.56 80.04 996,553 -0.11(-0.14%)
Dec 06, 2013 79.06 80.21 79.05 80.15 1,039,055 +1.49(+1.90%)
Dec 05, 2013 78.72 79.06 78.36 78.66 2,046,841 -0.61(-0.77%)
Dec 04, 2013 78.41 79.37 78.30 79.27 1,620,516 -0.19(-0.24%)
Dec 03, 2013 78.97 79.47 78.94 79.46 1,896,351 -0.27(-0.33%)
Dec 02, 2013 79.17 79.95 79.14 79.72 1,351,843 -0.02(-0.03%)
Nov 29, 2013 80.01 80.15 79.58 79.75 444,463 -0.48(-0.59%)
Nov 27, 2013 80.14 80.64 80.00 80.22 892,255 +0.00(+0.00%)
Nov 26, 2013 79.83 80.56 79.70 80.22 1,004,975 +0.25(+0.31%)
Nov 25, 2013 80.46 81.15 79.80 79.97 1,316,815 -0.75(-0.93%)
Nov 22, 2013 80.27 81.11 80.15 80.72 1,494,081 -0.15(-0.18%)
Nov 21, 2013 80.90 81.00 80.40 80.87 576,437 +0.01(+0.01%)
Nov 20, 2013 81.16 81.83 80.50 80.86 931,712 -0.74(-0.91%)
Nov 19, 2013 81.44 82.05 81.26 81.61 1,458,812 -0.27(-0.32%)
Nov 18, 2013 82.16 82.38 81.74 81.87 1,852,095 +0.16(+0.20%)
Nov 15, 2013 81.84 82.00 81.67 81.71 1,429,916 -0.07(-0.09%)
Nov 14, 2013 81.39 82.00 81.25 81.78 1,828,159 +0.67(+0.83%)
Nov 12, 2013 81.02 81.47 80.57 81.11 2,267,988 -0.39(-0.48%)
Nov 11, 2013 80.54 81.61 80.39 81.50 3,341,475 +1.21(+1.51%)
Nov 08, 2013 78.32 80.36 78.30 80.29 2,228,092 +0.99(+1.25%)
Nov 07, 2013 80.39 80.54 79.11 79.30 1,097,021 -1.14(-1.41%)
Nov 06, 2013 80.34 80.84 80.23 80.43 1,110,878 +1.20(+1.52%)
Nov 05, 2013 78.48 79.51 78.39 79.23 859,402 -0.09(-0.12%)
Nov 04, 2013 79.32 79.48 79.00 79.32 1,777,717 -0.16(-0.20%)
Nov 01, 2013 79.39 79.59 78.75 79.49 1,488,796 -0.89(-1.11%)
Oct 31, 2013 80.66 81.20 79.94 80.38 3,738,809 +0.38(+0.47%)
Oct 30, 2013 79.69 80.07 79.28 80.00 2,705,434 -0.85(-1.05%)
Oct 29, 2013 80.62 80.97 80.54 80.85 1,253,117 +0.05(+0.06%)
Oct 28, 2013 80.72 81.14 80.29 80.80 1,590,821 -0.33(-0.41%)
Oct 25, 2013 80.63 81.16 80.45 81.14 1,812,982 +1.19(+1.48%)
Oct 24, 2013 80.14 80.21 79.62 79.95 813,292 +0.09(+0.12%)
Oct 23, 2013 80.17 80.21 79.66 79.86 1,416,536 -0.49(-0.61%)
Oct 22, 2013 79.70 81.02 79.69 80.35 1,128,852 +0.82(+1.03%)
Oct 21, 2013 79.20 79.56 79.12 79.52 1,002,453 -0.05(-0.07%)
Oct 18, 2013 79.29 79.71 79.07 79.58 1,226,137 +1.32(+1.68%)
Oct 17, 2013 77.92 78.31 77.37 78.26 1,352,724 +1.66(+2.16%)
Oct 16, 2013 76.60 76.85 76.21 76.60 622,786 +0.61(+0.81%)
Oct 15, 2013 76.32 76.48 75.82 75.99 871,065 -0.54(-0.71%)
Oct 14, 2013 75.94 76.57 75.70 76.53 829,161 +0.28(+0.37%)
Oct 11, 2013 75.90 76.25 75.73 76.25 1,285,452 +0.75(+1.00%)
Oct 10, 2013 74.47 75.63 74.45 75.50 1,360,322 +1.24(+1.67%)
Oct 09, 2013 74.19 74.77 74.11 74.26 3,801,234 -0.71(-0.95%)
Oct 08, 2013 75.19 75.30 74.80 74.98 1,571,507 -0.74(-0.98%)
Oct 07, 2013 75.49 75.92 75.40 75.72 1,364,014 -0.96(-1.25%)
Oct 04, 2013 76.49 76.73 76.25 76.68 650,935 +0.59(+0.77%)
Oct 03, 2013 76.37 76.41 75.74 76.09 385,058 -0.14(-0.18%)
Oct 02, 2013 75.94 76.23 75.40 76.23 1,248,898 -0.24(-0.31%)
Oct 01, 2013 75.71 76.49 75.49 76.47 2,105,307 -0.71(-0.92%)
Sep 27, 2013 77.06 77.49 77.06 77.18 1,911,315 -0.46(-0.60%)
Sep 26, 2013 77.66 77.83 77.18 77.65 3,898,660 +0.58(+0.75%)
Sep 25, 2013 76.59 77.35 76.59 77.07 2,111,063 +0.27(+0.35%)
Sep 24, 2013 76.59 76.94 76.25 76.80 1,419,021 -0.34(-0.44%)
Sep 23, 2013 78.39 78.43 77.04 77.14 1,582,230 -0.78(-1.00%)
Sep 20, 2013 79.48 78.84 77.80 77.92 1,830,904 -1.56(-1.96%)
Sep 19, 2013 80.43 80.47 79.04 79.48 3,402,710 +0.11(+0.14%)
Sep 18, 2013 77.49 79.46 77.08 79.37 2,017,687 +2.15(+2.78%)
Sep 17, 2013 76.70 77.28 76.70 77.22 1,648,226 -0.02(-0.02%)
Sep 16, 2013 77.40 77.29 76.93 77.24 1,823,681 +1.04(+1.36%)
Sep 13, 2013 75.87 76.25 75.69 76.20 1,374,319 +1.19(+1.59%)
Sep 12, 2013 74.55 75.08 74.39 75.01 4,298,137 -0.66(-0.87%)
Sep 11, 2013 74.05 75.67 73.96 75.67 1,631,810 +0.97(+1.30%)
Sep 10, 2013 74.28 74.85 74.17 74.70 958,930 +0.57(+0.77%)
Sep 09, 2013 73.66 74.18 73.45 74.12 1,361,307 -0.09(-0.11%)
Sep 06, 2013 73.86 74.89 73.38 74.21 1,866,640 +0.81(+1.10%)
Sep 05, 2013 73.32 73.65 72.90 73.40 1,124,197 -0.61(-0.83%)
Sep 04, 2013 72.53 74.13 72.50 74.01 1,095,161 +0.53(+0.72%)
Sep 03, 2013 73.46 73.81 73.03 73.49 1,157,221 +1.15(+1.60%)
Aug 30, 2013 72.66 72.67 71.88 72.33 1,373,133 -0.46(-0.64%)
Aug 29, 2013 72.45 73.08 72.19 72.80 1,294,420 -0.04(-0.05%)
Aug 28, 2013 72.22 73.10 72.08 72.84 1,622,423 -0.65(-0.89%)
Aug 27, 2013 73.86 74.28 73.33 73.49 1,316,505 -1.56(-2.08%)
Aug 26, 2013 74.89 75.20 74.77 75.05 745,990 -0.40(-0.52%)
Aug 23, 2013 74.63 75.46 74.54 75.44 856,112 +0.67(+0.90%)
Aug 22, 2013 74.27 74.91 74.15 74.77 688,320 +0.19(+0.26%)
Aug 21, 2013 74.41 75.24 74.39 74.57 1,605,595 -0.20(-0.27%)
Aug 20, 2013 74.94 75.32 74.51 74.77 1,688,623 -0.40(-0.53%)
Aug 19, 2013 75.70 75.76 75.16 75.17 1,611,695 -0.48(-0.64%)
Aug 16, 2013 76.25 76.35 75.62 75.65 1,259,532 -0.35(-0.46%)
Aug 15, 2013 75.31 76.19 75.09 76.00 1,709,313 -0.67(-0.88%)
Aug 14, 2013 77.53 77.73 76.53 76.67 1,550,468 -0.98(-1.27%)
Aug 13, 2013 77.41 77.79 76.84 77.66 857,845 +0.15(+0.19%)
Aug 12, 2013 76.87 77.54 76.87 77.51 1,358,063 +0.55(+0.71%)
Aug 09, 2013 77.38 77.75 76.79 76.96 1,653,243 -1.31(-1.67%)
Aug 08, 2013 77.27 78.30 77.05 78.27 3,365,325 +1.54(+2.01%)
Aug 07, 2013 76.88 76.94 76.35 76.73 1,760,103 +0.47(+0.61%)
Aug 06, 2013 76.70 76.83 76.08 76.26 1,259,282 +0.12(+0.16%)
Aug 05, 2013 75.91 76.32 75.54 76.14 1,116,785 +0.09(+0.11%)
Aug 02, 2013 76.35 76.39 75.76 76.05 2,090,065 +0.16(+0.21%)
Aug 01, 2013 75.46 76.01 75.26 75.89 3,149,535 +1.73(+2.33%)
Jul 31, 2013 74.28 75.04 73.75 74.16 6,101,070 +4.45(+6.38%)
Jul 30, 2013 70.30 70.38 69.47 69.71 1,962,617 +0.91(+1.33%)
Jul 29, 2013 68.66 69.16 68.64 68.80 1,273,964 -0.42(-0.60%)
Jul 26, 2013 68.24 69.26 68.23 69.22 1,530,374 +0.32(+0.46%)
Jul 25, 2013 68.20 68.94 68.06 68.90 1,620,185 -0.32(-0.46%)
Jul 24, 2013 69.23 69.39 68.84 69.22 3,673,127 +0.60(+0.87%)
Jul 23, 2013 68.80 68.97 68.31 68.62 3,872,551 -0.51(-0.74%)
Jul 22, 2013 69.49 69.58 69.13 69.13 1,517,840 -0.16(-0.23%)
Jul 19, 2013 69.17 69.60 68.80 69.30 2,139,228 -0.17(-0.25%)
Jul 18, 2013 69.16 69.61 69.12 69.47 3,934,325 -0.93(-1.33%)
Jul 17, 2013 71.01 71.15 70.11 70.40 1,844,136 -0.74(-1.04%)
Jul 16, 2013 71.15 71.17 70.33 71.14 3,099,761 -0.09(-0.13%)
Jul 15, 2013 71.54 71.63 71.07 71.23 1,457,755 +0.21(+0.29%)
Jul 12, 2013 71.07 71.36 70.53 71.02 2,765,303 -0.98(-1.37%)
Jul 11, 2013 72.40 72.43 71.64 72.01 2,767,446 +1.53(+2.18%)
Jul 10, 2013 70.26 70.66 70.02 70.47 1,250,342 +0.72(+1.03%)
Jul 09, 2013 70.21 70.26 69.36 69.75 1,079,032 +0.28(+0.40%)
Jul 08, 2013 69.37 69.64 69.18 69.47 1,697,812 +1.29(+1.89%)
Jul 05, 2013 68.53 68.54 67.35 68.19 1,250,984 +0.42(+0.62%)
Jul 03, 2013 66.84 67.80 66.68 67.77 2,482,865 -1.50(-2.16%)
Jul 02, 2013 69.42 69.72 68.94 69.26 1,468,941 -1.07(-1.52%)
Jul 01, 2013 70.09 70.44 69.57 70.33 3,060,310 +0.40(+0.57%)
Jun 28, 2013 69.72 70.26 68.89 69.94 3,075,605 +1.23(+1.79%)
Jun 26, 2013 68.42 69.25 68.39 68.71 2,696,427 +1.36(+2.01%)
Jun 25, 2013 67.01 67.70 66.71 67.35 2,839,378 +0.22(+0.32%)
Jun 24, 2013 65.49 67.75 65.38 67.13 5,941,966 -0.46(-0.69%)
Jun 21, 2013 68.96 68.99 67.37 67.60 2,932,251 -0.19(-0.27%)
Jun 20, 2013 68.61 69.17 67.69 67.78 5,206,075 -3.32(-4.66%)
Jun 19, 2013 72.91 73.01 71.07 71.10 1,688,776 -1.46(-2.01%)
Jun 18, 2013 72.51 73.08 72.43 72.56 2,429,035 -0.80(-1.09%)
Jun 17, 2013 73.43 73.66 73.05 73.36 3,033,446 +0.73(+1.00%)
Jun 14, 2013 72.27 73.28 72.56 72.63 990,480 +0.36(+0.49%)
Jun 13, 2013 71.09 72.37 71.09 72.27 1,300,932 +0.46(+0.64%)
Jun 12, 2013 73.18 73.25 71.64 71.81 1,021,714 -0.06(-0.09%)
Jun 11, 2013 71.30 72.24 71.21 71.88 979,682 -0.74(-1.02%)
Jun 10, 2013 72.99 73.01 72.53 72.62 926,480 -0.53(-0.73%)
Jun 07, 2013 72.15 73.88 72.12 73.15 2,094,940 +1.33(+1.84%)
Jun 06, 2013 71.13 71.86 70.96 71.83 1,508,063 +1.68(+2.40%)
Jun 05, 2013 70.58 70.86 69.75 70.15 1,934,598 -1.39(-1.95%)
Jun 04, 2013 71.60 71.79 71.31 71.54 936,627 +0.02(+0.02%)
Jun 03, 2013 70.85 71.53 70.50 71.53 1,289,478 +0.30(+0.42%)
May 31, 2013 71.84 72.04 71.08 71.23 2,024,317 -1.77(-2.42%)
May 30, 2013 73.09 73.36 72.84 72.99 1,304,909 +0.33(+0.46%)
May 29, 2013 73.52 73.68 72.63 72.66 990,947 -1.57(-2.11%)
May 28, 2013 74.87 75.23 74.05 74.22 732,054 +0.14(+0.19%)
May 24, 2013 73.89 74.21 73.64 74.08 804,861 +0.01(+0.01%)
May 23, 2013 73.33 74.09 72.97 74.08 1,224,157 +0.26(+0.35%)
May 22, 2013 74.21 74.71 73.67 73.82 1,224,105 -0.26(-0.35%)
May 21, 2013 73.92 74.50 73.76 74.08 1,395,519 +0.09(+0.13%)
May 20, 2013 74.18 74.31 73.91 73.98 1,075,151 -0.69(-0.92%)
May 17, 2013 74.44 75.01 74.01 74.67 1,736,073 -0.27(-0.36%)
May 16, 2013 75.49 75.72 74.87 74.94 752,564 -0.81(-1.06%)
May 15, 2013 75.12 76.08 75.12 75.75 1,222,977 +0.17(+0.23%)
May 13, 2013 75.36 75.65 75.12 75.58 1,158,324 +0.61(+0.82%)
May 10, 2013 74.73 75.09 74.50 74.97 578,982 +0.38(+0.51%)
May 09, 2013 75.05 75.18 74.41 74.59 998,871 -1.17(-1.54%)
May 08, 2013 75.57 75.91 75.39 75.76 1,661,727 +1.12(+1.51%)
May 07, 2013 74.70 74.94 73.80 74.63 1,013,288 +0.40(+0.54%)
May 06, 2013 74.47 74.52 74.05 74.23 784,514 -0.31(-0.42%)
May 03, 2013 73.92 74.81 73.81 74.54 2,657,012 +0.74(+1.00%)
May 02, 2013 73.53 74.09 73.36 73.81 2,643,251 +0.28(+0.38%)
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.