Coca-Cola Consolidated Inc (NQ: COKE )

1,124.26 -75.31 (-6.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 46.65 47.64 45.71 45.97 30,455 -0.71(-1.51%)
Feb 28, 2008 46.97 48.58 46.65 46.67 28,710 -0.82(-1.72%)
Feb 27, 2008 48.06 48.75 47.26 47.49 14,851 -1.33(-2.72%)
Feb 26, 2008 48.71 50.40 48.57 48.82 28,661 -0.03(-0.05%)
Feb 25, 2008 46.82 48.84 46.44 48.84 13,087 +1.58(+3.34%)
Feb 22, 2008 48.23 48.23 46.37 47.26 28,011 -0.55(-1.16%)
Feb 21, 2008 49.59 49.59 47.82 47.82 22,365 -1.44(-2.92%)
Feb 20, 2008 48.25 49.25 47.91 49.25 7,810 +0.74(+1.52%)
Feb 19, 2008 49.59 50.34 48.51 48.51 17,253 -0.13(-0.26%)
Feb 18, 2008 49.45 50.05 48.31 48.64 18,031 +0.00(+0.00%)
Feb 15, 2008 49.45 50.05 48.31 48.64 18,031 -1.08(-2.16%)
Feb 14, 2008 51.62 51.62 49.33 49.72 13,134 -1.82(-3.52%)
Feb 13, 2008 50.18 51.53 50.06 51.53 14,673 +2.04(+4.13%)
Feb 12, 2008 49.79 50.35 49.32 49.49 29,325 +0.07(+0.14%)
Feb 11, 2008 49.35 50.02 48.34 49.42 11,582 -0.34(-0.68%)
Feb 08, 2008 50.81 50.81 47.93 49.76 18,166 -0.12(-0.24%)
Feb 07, 2008 50.21 50.84 49.44 49.88 10,545 -0.71(-1.40%)
Feb 06, 2008 51.25 51.26 49.62 50.58 10,756 -0.35(-0.69%)
Feb 05, 2008 50.92 52.07 49.90 50.93 26,370 -0.92(-1.78%)
Feb 04, 2008 51.23 52.04 50.90 51.86 11,382 +0.59(+1.15%)
Feb 01, 2008 50.84 52.09 50.43 51.27 17,522 +0.79(+1.57%)
Jan 31, 2008 50.43 51.61 50.43 50.48 22,864 -0.02(-0.03%)
Jan 30, 2008 51.67 51.99 50.43 50.50 16,109 -1.45(-2.78%)
Jan 29, 2008 52.11 52.11 50.66 51.94 20,743 +0.06(+0.11%)
Jan 28, 2008 50.43 51.88 49.60 51.88 16,689 +1.45(+2.87%)
Jan 25, 2008 51.88 51.94 50.40 50.44 24,280 -0.69(-1.35%)
Jan 24, 2008 51.19 52.11 49.09 51.13 28,945 -0.08(-0.15%)
Jan 23, 2008 48.33 51.27 46.38 51.20 26,074 +2.61(+5.36%)
Jan 22, 2008 46.23 49.28 46.23 48.60 26,718 +1.33(+2.81%)
Jan 21, 2008 47.14 47.48 46.23 47.27 27,854 +0.00(+0.00%)
Jan 18, 2008 47.14 47.48 46.23 47.27 27,854 +1.02(+2.20%)
Jan 17, 2008 47.65 48.17 46.25 46.25 15,715 -0.58(-1.24%)
Jan 16, 2008 46.61 47.86 46.24 46.83 21,922 +0.18(+0.40%)
Jan 15, 2008 46.19 47.35 46.19 46.65 12,161 -0.08(-0.16%)
Jan 14, 2008 47.61 47.91 46.23 46.72 20,844 -0.89(-1.87%)
Jan 11, 2008 49.59 50.42 47.13 47.61 13,579 -2.39(-4.77%)
Jan 10, 2008 47.46 50.00 47.46 50.00 20,000 +1.90(+3.95%)
Jan 09, 2008 46.08 48.10 46.08 48.10 17,936 +1.95(+4.23%)
Jan 08, 2008 46.65 48.35 46.15 46.15 19,069 -0.15(-0.33%)
Jan 07, 2008 47.22 47.91 46.30 46.30 27,064 -0.60(-1.27%)
Jan 04, 2008 48.70 49.42 46.90 46.90 20,137 -1.21(-2.52%)
Jan 03, 2008 50.35 50.35 48.01 48.11 23,826 -1.28(-2.59%)
Jan 02, 2008 49.21 50.35 48.93 49.39 15,067 -0.10(-0.20%)
Jan 01, 2008 49.46 50.71 49.16 49.49 12,814 +0.00(+0.00%)
Dec 31, 2007 49.46 50.71 49.16 49.49 12,814 -0.41(-0.83%)
Dec 28, 2007 51.55 53.94 49.75 49.90 11,658 -0.85(-1.67%)
Dec 27, 2007 53.79 53.79 50.70 50.75 15,707 -2.87(-5.36%)
Dec 26, 2007 52.74 53.78 51.45 53.62 21,427 +0.53(+1.00%)
Dec 24, 2007 52.41 53.36 50.77 53.09 7,010 +0.69(+1.32%)
Dec 21, 2007 51.53 52.41 50.77 52.41 63,242 +1.71(+3.38%)
Dec 20, 2007 50.43 50.69 48.83 50.69 19,752 +0.54(+1.07%)
Dec 19, 2007 49.52 50.43 48.81 50.15 20,619 +0.64(+1.29%)
Dec 18, 2007 48.28 49.64 47.50 49.51 20,831 +1.95(+4.10%)
Dec 17, 2007 47.09 48.54 47.09 47.56 13,006 -0.01(-0.02%)
Dec 14, 2007 49.82 50.43 47.57 47.57 23,012 -2.82(-5.59%)
Dec 13, 2007 48.51 50.43 47.67 50.39 23,755 +1.55(+3.18%)
Dec 12, 2007 49.77 49.77 48.58 48.83 11,005 +0.66(+1.36%)
Dec 11, 2007 48.99 49.80 48.18 48.18 16,049 -0.46(-0.95%)
Dec 10, 2007 48.23 49.01 45.59 48.64 23,801 +0.43(+0.89%)
Dec 07, 2007 48.64 49.28 47.30 48.21 18,447 -0.43(-0.88%)
Dec 06, 2007 46.73 48.64 46.73 48.64 29,099 +2.22(+4.78%)
Dec 05, 2007 46.51 47.31 45.67 46.42 19,362 +1.00(+2.20%)
Dec 04, 2007 46.96 46.96 45.42 45.42 19,000 -1.49(-3.17%)
Dec 03, 2007 48.13 48.50 46.90 46.91 17,175 -0.78(-1.64%)
Nov 30, 2007 47.26 47.74 46.82 47.69 32,723 +0.84(+1.79%)
Nov 29, 2007 46.47 47.29 46.26 46.85 15,868 -0.20(-0.43%)
Nov 28, 2007 46.05 47.07 46.02 47.05 23,191 +1.60(+3.51%)
Nov 27, 2007 47.35 47.77 45.35 45.45 21,603 -1.66(-3.51%)
Nov 26, 2007 48.33 48.33 46.56 47.11 18,622 -0.65(-1.36%)
Nov 23, 2007 47.28 47.90 47.28 47.76 6,603 +0.76(+1.61%)
Nov 21, 2007 46.41 47.27 45.86 47.00 14,519 +0.68(+1.47%)
Nov 20, 2007 46.43 47.05 46.05 46.32 14,881 -0.54(-1.15%)
Nov 19, 2007 46.32 46.97 46.02 46.86 43,728 -0.84(-1.76%)
Nov 16, 2007 47.95 47.98 47.01 47.70 25,012 -0.15(-0.32%)
Nov 15, 2007 48.08 48.57 47.46 47.85 11,874 -0.52(-1.08%)
Nov 14, 2007 48.75 48.75 47.92 48.37 14,102 -0.20(-0.42%)
Nov 13, 2007 48.82 48.94 47.32 48.57 24,752 +0.25(+0.52%)
Nov 12, 2007 47.94 48.58 47.39 48.32 19,103 +0.13(+0.28%)
Nov 09, 2007 48.94 49.54 47.08 48.19 28,786 -1.33(-2.68%)
Nov 08, 2007 47.88 49.58 46.29 49.51 42,809 +2.14(+4.52%)
Nov 07, 2007 48.06 49.33 47.19 47.37 20,317 -1.38(-2.83%)
Nov 06, 2007 47.91 49.29 47.91 48.75 15,206 +1.13(+2.38%)
Nov 05, 2007 48.98 48.98 46.71 47.61 30,897 -1.63(-3.31%)
Nov 02, 2007 49.00 50.19 48.30 49.25 24,735 +0.74(+1.52%)
Nov 01, 2007 48.84 49.38 48.51 48.51 31,924 -1.08(-2.19%)
Oct 31, 2007 49.59 50.05 49.10 49.59 28,831 -0.60(-1.19%)
Oct 30, 2007 50.90 51.03 49.96 50.19 11,013 -0.69(-1.35%)
Oct 29, 2007 50.49 52.09 50.49 50.88 14,149 -0.37(-0.72%)
Oct 26, 2007 51.27 51.27 50.43 51.25 15,308 +0.46(+0.91%)
Oct 25, 2007 50.10 50.84 49.67 50.78 12,056 +0.48(+0.95%)
Oct 24, 2007 50.62 50.65 48.44 50.30 22,137 -0.49(-0.96%)
Oct 23, 2007 50.85 51.21 50.25 50.79 20,487 +0.77(+1.55%)
Oct 22, 2007 49.34 50.09 48.71 50.02 16,775 +0.62(+1.26%)
Oct 19, 2007 52.52 52.52 49.16 49.40 32,411 -3.13(-5.95%)
Oct 18, 2007 52.99 53.47 51.72 52.52 23,852 -0.43(-0.81%)
Oct 17, 2007 52.87 53.78 52.00 52.95 23,533 +0.21(+0.40%)
Oct 16, 2007 52.53 53.55 52.53 52.74 26,320 +0.39(+0.74%)
Oct 15, 2007 53.58 53.62 51.61 52.36 13,293 -1.30(-2.43%)
Oct 12, 2007 53.65 53.66 52.62 53.66 11,409 -0.03(-0.05%)
Oct 11, 2007 53.79 53.95 52.84 53.68 13,326 -0.13(-0.23%)
Oct 10, 2007 53.35 53.81 51.69 53.81 14,396 +0.38(+0.71%)
Oct 09, 2007 53.24 53.43 51.55 53.43 23,438 +0.63(+1.19%)
Oct 08, 2007 51.27 52.81 51.27 52.80 23,368 +0.39(+0.74%)
Oct 05, 2007 49.64 52.60 48.72 52.41 31,786 +3.42(+6.98%)
Oct 04, 2007 51.20 51.20 48.46 48.99 22,368 -1.67(-3.30%)
Oct 03, 2007 51.37 51.96 50.56 50.67 14,788 -1.11(-2.14%)
Oct 02, 2007 51.67 51.89 51.38 51.78 13,288 -0.11(-0.21%)
Oct 01, 2007 50.85 51.99 50.21 51.88 26,150 +1.20(+2.37%)
Sep 28, 2007 50.72 51.10 49.67 50.68 17,136 -0.28(-0.54%)
Sep 27, 2007 50.66 50.96 49.46 50.96 7,673 +0.30(+0.60%)
Sep 26, 2007 50.35 51.23 49.73 50.66 18,950 +0.84(+1.69%)
Sep 25, 2007 48.39 50.12 48.33 49.82 11,991 +0.39(+0.78%)
Sep 24, 2007 50.43 50.43 49.14 49.43 19,987 -0.59(-1.18%)
Sep 21, 2007 50.88 50.93 49.65 50.02 34,062 -0.46(-0.92%)
Sep 20, 2007 50.43 50.82 50.21 50.48 18,662 -0.34(-0.68%)
Sep 19, 2007 50.39 50.85 49.77 50.83 32,220 +0.44(+0.87%)
Sep 18, 2007 49.34 50.67 49.05 50.39 24,780 +1.22(+2.48%)
Sep 17, 2007 49.32 49.32 48.93 49.17 13,602 -0.15(-0.31%)
Sep 14, 2007 49.17 49.55 48.43 49.32 28,367 +0.66(+1.35%)
Sep 13, 2007 48.78 48.92 48.42 48.67 17,454 -0.08(-0.16%)
Sep 12, 2007 47.89 48.98 47.89 48.74 18,557 +0.60(+1.24%)
Sep 11, 2007 47.70 48.14 47.51 48.14 8,153 +0.55(+1.17%)
Sep 10, 2007 47.51 47.76 46.85 47.59 15,914 +0.28(+0.59%)
Sep 07, 2007 47.86 47.86 45.56 47.31 36,809 -1.38(-2.83%)
Sep 06, 2007 48.39 48.96 48.39 48.69 8,719 +0.36(+0.75%)
Sep 05, 2007 48.34 49.59 48.19 48.33 12,236 -0.64(-1.30%)
Sep 04, 2007 48.91 49.93 47.98 48.97 17,214 -0.34(-0.70%)
Aug 31, 2007 49.58 49.58 48.33 49.31 23,799 +0.34(+0.70%)
Aug 30, 2007 49.02 49.77 48.82 48.97 13,109 -0.64(-1.29%)
Aug 29, 2007 48.19 49.80 48.19 49.61 21,659 +1.57(+3.27%)
Aug 28, 2007 49.20 49.98 48.04 48.04 29,333 -1.19(-2.41%)
Aug 27, 2007 49.53 49.79 48.31 49.22 13,509 -0.37(-0.75%)
Aug 24, 2007 47.97 49.59 47.49 49.59 14,727 +1.74(+3.64%)
Aug 23, 2007 48.09 48.42 47.54 47.85 31,643 +0.15(+0.32%)
Aug 22, 2007 49.50 49.67 47.16 47.70 21,968 +0.43(+0.91%)
Aug 21, 2007 47.07 48.05 46.51 47.27 13,526 -0.18(-0.39%)
Aug 20, 2007 47.70 48.35 47.24 47.46 18,078 -0.13(-0.28%)
Aug 17, 2007 48.33 49.58 46.88 47.59 64,747 +0.76(+1.63%)
Aug 16, 2007 45.68 48.06 44.05 46.82 55,550 +1.54(+3.40%)
Aug 15, 2007 44.72 46.21 44.56 45.29 33,664 +0.67(+1.51%)
Aug 14, 2007 46.23 46.23 44.61 44.61 16,236 -1.24(-2.69%)
Aug 13, 2007 45.45 46.17 43.71 45.85 42,430 +0.40(+0.89%)
Aug 10, 2007 43.08 45.45 42.29 45.45 55,270 +2.56(+5.98%)
Aug 09, 2007 43.71 44.37 42.63 42.88 60,475 -1.33(-3.00%)
Aug 08, 2007 43.74 44.34 43.13 44.21 57,502 +0.81(+1.86%)
Aug 07, 2007 43.29 44.32 43.10 43.40 40,024 -0.04(-0.10%)
Aug 06, 2007 42.45 43.68 42.24 43.45 34,417 +1.05(+2.48%)
Aug 03, 2007 42.76 43.43 42.29 42.40 73,391 -1.19(-2.72%)
Aug 02, 2007 44.45 44.45 43.30 43.58 58,056 -0.71(-1.61%)
Aug 01, 2007 43.67 44.45 42.78 44.29 39,119 +0.50(+1.13%)
Jul 31, 2007 43.93 44.54 43.28 43.80 41,282 +0.43(+0.99%)
Jul 30, 2007 43.61 44.45 42.24 43.37 67,455 +0.83(+1.96%)
Jul 27, 2007 42.87 43.37 42.54 42.54 44,286 -0.75(-1.73%)
Jul 26, 2007 43.16 43.40 42.36 43.29 53,290 -0.12(-0.27%)
Jul 25, 2007 42.40 43.43 42.40 43.40 66,083 +1.23(+2.91%)
Jul 24, 2007 42.70 42.70 42.11 42.18 34,612 -0.61(-1.43%)
Jul 23, 2007 42.50 43.10 42.49 42.79 19,934 -0.11(-0.25%)
Jul 20, 2007 43.29 43.43 42.61 42.90 28,850 -0.49(-1.12%)
Jul 19, 2007 43.76 43.79 43.05 43.39 23,715 -0.43(-0.98%)
Jul 18, 2007 44.14 44.37 43.28 43.82 30,161 -0.29(-0.67%)
Jul 17, 2007 44.42 45.61 43.82 44.11 87,907 +1.19(+2.76%)
Jul 16, 2007 43.37 43.44 42.74 42.92 23,359 -0.37(-0.85%)
Jul 13, 2007 42.95 43.35 42.64 43.29 31,583 -0.39(-0.89%)
Jul 12, 2007 42.93 43.71 42.77 43.69 28,695 +1.20(+2.82%)
Jul 11, 2007 42.79 42.79 42.22 42.49 32,809 +0.04(+0.10%)
Jul 10, 2007 43.82 44.10 42.45 42.45 29,168 -1.21(-2.77%)
Jul 09, 2007 44.16 44.16 43.40 43.66 20,564 -0.12(-0.28%)
Jul 06, 2007 44.10 44.10 43.39 43.78 17,395 +0.18(+0.41%)
Jul 05, 2007 43.23 43.73 42.82 43.60 19,948 +0.50(+1.15%)
Jul 03, 2007 42.85 43.29 42.45 43.10 11,780 +0.58(+1.36%)
Jul 02, 2007 42.73 43.08 42.45 42.52 37,685 +0.24(+0.58%)
Jun 29, 2007 43.71 44.26 42.26 42.28 21,808 -1.13(-2.59%)
Jun 28, 2007 42.82 43.60 42.68 43.40 42,210 +0.84(+1.97%)
Jun 27, 2007 42.16 43.05 42.16 42.56 31,435 +0.64(+1.53%)
Jun 26, 2007 43.07 43.07 41.84 41.92 58,552 -0.39(-0.92%)
Jun 25, 2007 42.92 43.66 42.12 42.31 38,482 -0.68(-1.58%)
Jun 22, 2007 44.24 44.24 42.99 42.99 155,721 -0.98(-2.22%)
Jun 21, 2007 43.85 44.28 43.66 43.97 21,080 +0.26(+0.60%)
Jun 20, 2007 44.33 44.37 43.71 43.71 17,727 -0.06(-0.13%)
Jun 19, 2007 43.75 44.25 43.55 43.77 16,061 +0.00(+0.00%)
Jun 18, 2007 44.39 44.58 43.76 43.77 7,971 -0.28(-0.63%)
Jun 15, 2007 44.19 44.43 43.71 44.04 52,111 +0.63(+1.45%)
Jun 14, 2007 44.13 44.56 43.41 43.41 30,100 -0.85(-1.92%)
Jun 13, 2007 44.61 44.70 44.14 44.26 13,801 -0.02(-0.04%)
Jun 12, 2007 45.08 45.38 44.28 44.28 18,441 -0.88(-1.95%)
Jun 11, 2007 45.53 45.53 45.08 45.16 8,336 +0.00(+0.00%)
Jun 08, 2007 45.30 45.84 45.14 45.16 9,602 -0.20(-0.44%)
Jun 07, 2007 45.54 46.38 44.83 45.36 19,745 -0.58(-1.26%)
Jun 06, 2007 46.77 46.77 45.14 45.94 13,947 -0.58(-1.25%)
Jun 05, 2007 46.00 46.78 46.00 46.52 19,365 +0.01(+0.02%)
Jun 04, 2007 46.23 46.82 45.84 46.51 21,059 +0.03(+0.07%)
Jun 01, 2007 46.93 47.06 45.51 46.48 12,648 -0.05(-0.11%)
May 31, 2007 47.14 47.82 46.02 46.53 20,291 -0.24(-0.50%)
May 30, 2007 47.03 47.07 46.43 46.77 17,974 -0.12(-0.26%)
May 29, 2007 46.09 46.94 45.47 46.89 13,776 +1.29(+2.82%)
May 25, 2007 46.72 46.72 45.60 45.60 18,122 -0.83(-1.79%)
May 24, 2007 46.40 46.94 45.87 46.43 20,365 -0.21(-0.45%)
May 23, 2007 46.78 46.78 46.43 46.64 16,125 +0.33(+0.71%)
May 22, 2007 46.17 46.85 46.00 46.31 20,782 +0.40(+0.88%)
May 21, 2007 46.19 46.41 45.67 45.91 21,771 -0.04(-0.09%)
May 18, 2007 44.85 46.39 44.41 45.95 31,985 +1.30(+2.92%)
May 17, 2007 44.50 44.65 43.54 44.65 28,790 +0.32(+0.72%)
May 16, 2007 44.50 44.50 43.29 44.33 22,049 +0.82(+1.87%)
May 15, 2007 43.46 45.29 43.00 43.51 41,643 +0.18(+0.43%)
May 14, 2007 44.46 44.46 43.26 43.33 18,885 -1.13(-2.55%)
May 11, 2007 44.46 44.55 43.97 44.46 27,834 +0.34(+0.76%)
May 10, 2007 45.77 45.93 44.13 44.13 32,294 -1.56(-3.42%)
May 09, 2007 45.53 45.89 45.45 45.69 18,074 -0.23(-0.49%)
May 08, 2007 46.48 46.48 45.39 45.92 33,295 -0.41(-0.89%)
May 07, 2007 46.88 47.10 46.24 46.33 27,317 -1.12(-2.36%)
May 04, 2007 47.56 47.72 47.06 47.45 13,100 -0.11(-0.23%)
May 03, 2007 47.46 47.64 46.82 47.56 30,621 +0.24(+0.50%)
May 02, 2007 47.34 47.77 46.91 47.32 11,164 +0.19(+0.41%)
May 01, 2007 46.93 47.20 46.73 47.13 19,232 +0.71(+1.54%)
Apr 30, 2007 48.25 48.51 46.30 46.41 46,111 -1.71(-3.56%)
Apr 27, 2007 48.41 48.43 47.73 48.13 20,952 +0.04(+0.09%)
Apr 26, 2007 47.91 48.39 47.54 48.09 26,779 +0.60(+1.26%)
Apr 25, 2007 48.19 48.41 47.31 47.49 30,588 -0.21(-0.44%)
Apr 24, 2007 48.42 48.49 47.51 47.70 20,574 -0.36(-0.75%)
Apr 23, 2007 48.12 48.47 47.63 48.06 14,800 -0.34(-0.69%)
Apr 20, 2007 48.60 48.60 48.13 48.40 13,550 +0.78(+1.64%)
Apr 19, 2007 47.54 48.16 47.51 47.61 14,161 -0.43(-0.89%)
Apr 18, 2007 47.91 48.30 47.49 48.04 26,370 +0.20(+0.42%)
Apr 17, 2007 48.96 49.17 47.51 47.84 25,942 -0.64(-1.32%)
Apr 16, 2007 47.86 48.67 47.67 48.48 28,493 +0.78(+1.64%)
Apr 13, 2007 47.40 47.91 47.24 47.70 11,644 +0.08(+0.16%)
Apr 12, 2007 47.15 47.67 47.15 47.62 27,359 +0.48(+1.02%)
Apr 11, 2007 47.52 48.14 47.07 47.14 29,540 -0.46(-0.97%)
Apr 10, 2007 47.40 48.33 47.33 47.61 10,638 +0.11(+0.23%)
Apr 09, 2007 48.56 48.68 47.50 47.50 49,528 -0.68(-1.41%)
Apr 05, 2007 48.30 48.83 47.99 48.18 6,293 +0.12(+0.24%)
Apr 04, 2007 47.53 48.87 47.53 48.06 11,669 +0.53(+1.11%)
Apr 03, 2007 48.55 48.74 47.52 47.53 20,619 -0.66(-1.36%)
Apr 02, 2007 47.45 48.58 47.45 48.19 12,202 +0.59(+1.24%)
Mar 30, 2007 47.84 48.22 47.27 47.60 17,951 -0.05(-0.11%)
Mar 29, 2007 48.62 48.90 47.18 47.65 12,967 -0.68(-1.41%)
Mar 28, 2007 48.72 49.05 47.99 48.33 43,686 -0.83(-1.69%)
Mar 27, 2007 49.18 49.41 48.83 49.16 12,889 -0.34(-0.70%)
Mar 26, 2007 48.38 49.51 47.91 49.51 15,306 +0.98(+2.03%)
Mar 23, 2007 49.46 49.71 47.92 48.52 25,492 -1.22(-2.45%)
Mar 22, 2007 49.96 49.98 47.93 49.74 24,306 +0.29(+0.59%)
Mar 21, 2007 48.58 49.59 48.26 49.45 14,187 +1.03(+2.12%)
Mar 20, 2007 47.65 48.61 47.65 48.42 9,302 +0.99(+2.09%)
Mar 19, 2007 47.60 48.35 47.17 47.43 12,547 -0.38(-0.79%)
Mar 16, 2007 49.22 49.22 47.51 47.81 44,712 -1.49(-3.02%)
Mar 15, 2007 48.72 49.30 48.72 49.30 12,586 +0.65(+1.33%)
Mar 14, 2007 47.91 49.59 47.78 48.65 8,196 +0.38(+0.78%)
Mar 13, 2007 50.60 50.43 48.27 48.27 28,705 -2.33(-4.60%)
Mar 12, 2007 49.59 50.60 48.76 50.60 20,856 +1.87(+3.85%)
Mar 09, 2007 47.09 48.92 47.09 48.72 18,117 +1.57(+3.33%)
Mar 08, 2007 48.02 49.10 46.98 47.15 22,246 -1.35(-2.79%)
Mar 07, 2007 49.59 50.01 48.51 48.51 19,120 -1.02(-2.05%)
Mar 06, 2007 48.30 50.09 47.72 49.52 26,129 +1.86(+3.90%)
Mar 05, 2007 47.66 48.45 47.61 47.67 11,833 -0.34(-0.70%)
Mar 02, 2007 50.34 50.40 47.76 48.00 20,998 -1.65(-3.32%)
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.