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 27, 2009 37.41 38.59 37.20 37.20 9,270 -0.94(-2.45%)
Feb 26, 2009 38.33 38.79 37.84 38.13 11,581 -0.02(-0.04%)
Feb 25, 2009 39.33 39.33 38.13 38.15 8,220 -1.33(-3.36%)
Feb 24, 2009 38.26 39.48 37.79 39.48 31,048 +1.25(+3.27%)
Feb 23, 2009 39.60 39.77 38.22 38.23 14,988 -1.21(-3.06%)
Feb 20, 2009 39.02 39.57 37.62 39.43 19,285 -0.03(-0.06%)
Feb 19, 2009 39.38 39.96 37.62 39.46 8,670 +0.37(+0.94%)
Feb 18, 2009 39.11 39.31 38.27 39.09 16,055 -0.06(-0.15%)
Feb 17, 2009 40.08 40.34 39.15 39.15 7,453 -1.21(-2.99%)
Feb 13, 2009 40.73 40.73 39.57 40.36 7,152 -0.40(-0.98%)
Feb 12, 2009 39.77 40.76 39.54 40.76 14,023 +1.18(+2.99%)
Feb 11, 2009 38.37 39.58 38.37 39.58 13,763 +1.31(+3.42%)
Feb 10, 2009 38.35 39.24 38.07 38.27 14,124 +0.00(+0.00%)
Feb 09, 2009 39.07 39.41 38.18 38.27 18,778 -0.82(-2.09%)
Feb 06, 2009 38.58 39.09 38.40 39.09 11,040 +0.43(+1.10%)
Feb 05, 2009 38.34 39.45 38.34 38.66 9,877 +0.61(+1.61%)
Feb 04, 2009 39.74 39.82 38.05 38.05 19,323 -2.11(-5.24%)
Feb 03, 2009 39.50 40.37 38.77 40.15 29,129 +0.44(+1.11%)
Feb 02, 2009 37.92 39.74 37.64 39.71 15,719 +1.71(+4.49%)
Jan 30, 2009 38.64 38.64 38.01 38.01 6,668 -0.41(-1.08%)
Jan 29, 2009 38.84 39.31 38.24 38.42 8,050 -0.93(-2.36%)
Jan 28, 2009 39.10 39.60 38.45 39.35 12,536 +0.33(+0.84%)
Jan 27, 2009 37.83 39.05 37.46 39.02 18,604 +1.19(+3.15%)
Jan 26, 2009 37.37 37.94 37.37 37.83 15,575 +0.57(+1.52%)
Jan 23, 2009 37.20 37.90 37.20 37.26 7,244 -0.60(-1.59%)
Jan 22, 2009 37.75 38.19 37.23 37.86 10,519 -0.30(-0.80%)
Jan 21, 2009 37.41 38.17 37.20 38.17 17,517 +1.01(+2.71%)
Jan 20, 2009 37.68 38.18 37.16 37.16 26,807 -0.69(-1.83%)
Jan 16, 2009 37.20 38.10 37.20 37.85 16,922 -0.26(-0.69%)
Jan 15, 2009 37.88 38.25 37.22 38.12 15,967 +0.40(+1.05%)
Jan 14, 2009 37.86 38.25 37.29 37.72 20,848 -0.14(-0.38%)
Jan 13, 2009 37.98 38.64 37.68 37.86 13,304 -0.29(-0.75%)
Jan 12, 2009 38.58 38.89 37.63 38.15 24,490 -0.36(-0.94%)
Jan 09, 2009 38.50 38.77 37.97 38.51 13,390 -0.10(-0.26%)
Jan 08, 2009 37.85 38.61 37.41 38.61 8,305 +0.98(+2.61%)
Jan 07, 2009 38.42 38.42 37.63 37.63 19,358 -0.53(-1.40%)
Jan 06, 2009 38.88 38.88 37.63 38.17 14,566 -0.37(-0.97%)
Jan 05, 2009 38.88 38.89 38.31 38.54 22,950 +0.09(+0.24%)
Jan 02, 2009 38.06 38.86 37.91 38.45 13,581 -0.41(-1.07%)
Dec 31, 2008 38.06 38.89 36.88 38.86 13,932 +0.71(+1.86%)
Dec 30, 2008 37.57 38.15 36.79 38.15 14,373 +0.96(+2.57%)
Dec 29, 2008 37.92 37.92 36.97 37.19 23,241 -0.84(-2.20%)
Dec 26, 2008 37.55 38.23 37.28 38.03 8,572 +0.66(+1.76%)
Dec 24, 2008 37.83 37.83 37.07 37.37 8,534 -0.04(-0.11%)
Dec 23, 2008 37.72 37.72 36.78 37.41 17,261 -0.12(-0.32%)
Dec 22, 2008 37.82 37.99 36.85 37.53 18,982 -0.36(-0.96%)
Dec 19, 2008 32.56 38.36 32.56 37.90 53,696 +0.31(+0.83%)
Dec 18, 2008 37.23 37.58 37.08 37.58 33,266 +0.16(+0.43%)
Dec 17, 2008 37.54 37.61 36.34 37.42 23,874 -0.12(-0.32%)
Dec 16, 2008 37.19 37.61 36.07 37.54 27,344 +0.79(+2.14%)
Dec 15, 2008 37.20 37.20 36.06 36.75 19,868 -0.51(-1.36%)
Dec 12, 2008 36.57 37.26 34.69 37.26 16,316 +0.69(+1.90%)
Dec 11, 2008 37.16 37.20 35.55 36.57 19,421 -0.62(-1.66%)
Dec 10, 2008 37.20 37.36 36.29 37.19 17,064 +0.37(+1.01%)
Dec 09, 2008 37.08 37.40 36.06 36.81 44,144 -0.27(-0.73%)
Dec 08, 2008 36.36 37.20 35.47 37.08 30,110 +0.88(+2.43%)
Dec 05, 2008 34.73 36.36 34.16 36.20 27,183 +1.66(+4.80%)
Dec 04, 2008 35.71 35.99 34.03 34.55 17,310 -1.45(-4.02%)
Dec 03, 2008 34.84 35.99 34.32 35.99 23,454 +1.21(+3.48%)
Dec 02, 2008 35.45 35.68 34.02 34.78 14,228 -0.14(-0.39%)
Dec 01, 2008 36.06 36.19 33.88 34.92 29,600 -1.07(-2.96%)
Nov 28, 2008 35.68 35.99 34.89 35.99 6,523 +0.30(+0.85%)
Nov 26, 2008 34.20 35.68 33.13 35.68 25,182 +0.79(+2.28%)
Nov 25, 2008 35.81 35.82 33.15 34.89 37,026 -0.75(-2.11%)
Nov 24, 2008 33.35 35.76 32.95 35.64 40,908 +2.82(+8.58%)
Nov 21, 2008 31.18 33.38 30.30 32.82 27,200 +2.22(+7.24%)
Nov 20, 2008 31.30 32.11 30.24 30.61 27,338 -1.10(-3.47%)
Nov 19, 2008 31.59 32.87 31.36 31.71 24,840 +0.04(+0.13%)
Nov 18, 2008 31.88 32.82 30.79 31.66 23,582 -0.06(-0.19%)
Nov 17, 2008 31.59 31.98 31.27 31.72 16,987 +0.02(+0.05%)
Nov 14, 2008 32.81 32.81 30.70 31.71 28,284 -1.48(-4.46%)
Nov 13, 2008 31.92 33.19 30.80 33.19 36,912 +1.18(+3.67%)
Nov 12, 2008 32.22 33.50 31.96 32.01 38,369 -0.47(-1.43%)
Nov 11, 2008 33.54 33.88 32.46 32.48 19,456 -1.16(-3.44%)
Nov 10, 2008 35.51 35.63 32.76 33.63 25,500 -1.18(-3.40%)
Nov 07, 2008 33.87 35.50 33.83 34.82 11,357 +1.27(+3.78%)
Nov 06, 2008 34.07 35.50 33.55 33.55 9,908 -0.63(-1.83%)
Nov 05, 2008 35.48 36.97 34.00 34.18 23,619 -1.32(-3.72%)
Nov 04, 2008 37.02 37.18 34.56 35.49 27,450 -1.52(-4.11%)
Nov 03, 2008 36.73 37.74 35.32 37.02 28,399 -0.12(-0.32%)
Oct 31, 2008 35.25 37.36 34.88 37.13 44,389 +1.83(+5.19%)
Oct 30, 2008 33.65 35.30 33.65 35.30 37,752 +1.66(+4.92%)
Oct 29, 2008 33.96 33.99 31.53 33.65 18,973 +0.06(+0.18%)
Oct 28, 2008 32.36 33.96 31.44 33.59 43,156 +2.29(+7.30%)
Oct 27, 2008 32.82 32.82 31.25 31.30 28,976 -0.87(-2.72%)
Oct 24, 2008 32.78 33.56 31.95 32.17 41,892 -0.83(-2.52%)
Oct 23, 2008 35.02 35.28 32.80 33.01 28,581 -1.38(-4.01%)
Oct 22, 2008 34.46 35.29 33.73 34.39 33,987 -0.80(-2.27%)
Oct 21, 2008 36.01 36.34 34.55 35.18 30,066 -0.61(-1.71%)
Oct 20, 2008 36.16 36.16 34.90 35.80 41,438 +1.06(+3.05%)
Oct 17, 2008 36.49 37.26 33.69 34.74 66,559 -2.69(-7.19%)
Oct 16, 2008 38.43 38.43 35.30 37.43 55,096 +0.25(+0.68%)
Oct 15, 2008 37.40 39.21 35.98 37.18 48,524 -0.30(-0.81%)
Oct 14, 2008 38.61 38.66 35.96 37.48 96,098 +0.13(+0.34%)
Oct 13, 2008 35.74 37.64 35.13 37.35 133,870 +5.45(+17.07%)
Oct 10, 2008 29.66 32.32 29.42 31.91 62,139 +0.97(+3.15%)
Oct 09, 2008 35.70 36.09 30.88 30.93 67,114 -3.50(-10.18%)
Oct 08, 2008 34.81 35.83 33.22 34.44 43,608 -1.21(-3.40%)
Oct 07, 2008 35.39 36.56 34.55 35.65 56,446 +0.66(+1.90%)
Oct 06, 2008 36.14 36.44 32.68 34.98 48,978 -1.60(-4.37%)
Oct 03, 2008 37.12 37.70 36.46 36.58 33,204 +0.17(+0.46%)
Oct 02, 2008 37.71 37.71 36.33 36.41 18,353 -0.83(-2.23%)
Oct 01, 2008 36.62 37.40 35.73 37.24 65,945 +0.55(+1.49%)
Sep 30, 2008 35.91 37.12 33.92 36.70 62,484 +2.22(+6.44%)
Sep 29, 2008 36.49 36.56 33.47 34.48 54,818 -2.03(-5.57%)
Sep 26, 2008 36.01 36.96 35.30 36.51 18,706 +0.36(+1.00%)
Sep 25, 2008 35.30 36.49 35.30 36.15 16,952 +0.99(+2.82%)
Sep 24, 2008 36.40 36.40 35.16 35.16 11,395 -0.55(-1.55%)
Sep 23, 2008 35.27 36.07 34.49 35.71 35,233 +0.61(+1.72%)
Sep 22, 2008 35.52 35.61 33.40 35.11 35,642 +0.12(+0.34%)
Sep 19, 2008 36.82 37.01 34.80 34.99 106,735 +0.25(+0.73%)
Sep 18, 2008 32.96 34.88 31.98 34.74 54,517 +2.22(+6.82%)
Sep 17, 2008 33.58 33.60 31.96 32.52 22,528 -0.89(-2.67%)
Sep 16, 2008 31.81 33.41 31.02 33.41 35,157 +1.96(+6.23%)
Sep 15, 2008 31.03 31.91 31.01 31.45 23,300 -0.59(-1.84%)
Sep 12, 2008 31.87 32.31 31.27 32.04 25,216 -0.14(-0.44%)
Sep 11, 2008 32.77 32.77 31.82 32.18 36,369 -0.41(-1.26%)
Sep 10, 2008 31.18 32.70 31.03 32.59 79,603 +1.56(+5.04%)
Sep 09, 2008 31.01 31.26 30.91 31.03 32,674 +0.02(+0.05%)
Sep 08, 2008 31.09 31.28 30.80 31.01 20,611 +0.81(+2.67%)
Sep 05, 2008 30.80 30.80 29.72 30.21 21,456 -0.19(-0.64%)
Sep 04, 2008 29.96 30.66 29.60 30.40 42,820 +0.59(+1.97%)
Sep 03, 2008 32.75 32.75 29.01 29.81 153,610 -2.94(-8.98%)
Sep 02, 2008 34.54 34.54 31.39 32.75 72,280 -1.35(-3.97%)
Aug 29, 2008 34.49 34.60 34.04 34.11 12,864 -0.52(-1.50%)
Aug 28, 2008 34.25 34.70 34.12 34.63 19,832 +0.50(+1.48%)
Aug 27, 2008 34.75 34.79 34.07 34.12 26,774 -0.68(-1.96%)
Aug 26, 2008 34.31 34.81 34.15 34.81 23,007 +0.68(+2.00%)
Aug 25, 2008 35.21 35.22 34.03 34.12 10,369 -0.83(-2.38%)
Aug 22, 2008 34.60 34.96 34.04 34.96 16,576 +0.55(+1.61%)
Aug 21, 2008 34.05 34.98 34.04 34.40 20,808 +0.08(+0.24%)
Aug 20, 2008 35.72 35.72 34.04 34.32 17,713 -0.47(-1.35%)
Aug 19, 2008 35.48 35.48 34.28 34.79 19,404 +0.04(+0.12%)
Aug 18, 2008 35.44 36.34 33.63 34.75 37,350 -0.70(-1.97%)
Aug 15, 2008 35.13 35.50 34.46 35.44 45,428 +0.99(+2.88%)
Aug 14, 2008 33.40 35.28 33.40 34.45 40,920 +1.14(+3.43%)
Aug 13, 2008 32.59 33.41 31.95 33.31 40,095 +1.65(+5.20%)
Aug 12, 2008 30.68 31.80 29.99 31.66 38,337 +0.99(+3.23%)
Aug 11, 2008 28.48 30.67 28.28 30.67 43,608 +2.45(+8.70%)
Aug 08, 2008 27.47 28.40 27.35 28.22 21,658 -0.02(-0.06%)
Aug 07, 2008 28.70 28.87 27.75 28.23 30,789 -0.48(-1.67%)
Aug 06, 2008 28.62 28.86 27.75 28.71 23,118 +0.11(+0.38%)
Aug 05, 2008 27.96 28.70 27.30 28.60 38,959 +1.19(+4.35%)
Aug 04, 2008 27.64 28.56 27.39 27.41 38,129 -0.12(-0.43%)
Aug 01, 2008 28.41 28.41 27.25 27.53 28,149 -0.74(-2.62%)
Jul 31, 2008 27.74 28.58 27.74 28.27 27,013 +0.49(+1.75%)
Jul 30, 2008 28.91 28.91 27.53 27.78 31,758 -0.80(-2.79%)
Jul 29, 2008 28.58 29.76 28.58 28.58 26,643 -0.80(-2.72%)
Jul 28, 2008 29.84 29.98 28.91 29.38 41,670 -0.08(-0.29%)
Jul 25, 2008 29.85 30.11 29.29 29.46 27,270 +0.34(+1.15%)
Jul 24, 2008 29.27 29.82 28.44 29.12 26,777 +0.28(+0.96%)
Jul 23, 2008 29.33 29.33 28.35 28.85 45,668 -0.47(-1.61%)
Jul 22, 2008 27.96 29.42 27.86 29.32 25,953 +1.16(+4.12%)
Jul 21, 2008 28.99 28.99 28.05 28.16 20,188 -0.33(-1.15%)
Jul 18, 2008 28.99 29.00 28.01 28.48 34,285 -0.23(-0.79%)
Jul 17, 2008 28.41 29.42 28.06 28.71 50,848 +0.55(+1.97%)
Jul 16, 2008 28.40 28.53 26.90 28.16 25,144 +0.03(+0.09%)
Jul 15, 2008 27.74 28.38 26.40 28.13 36,427 +0.29(+1.06%)
Jul 14, 2008 28.22 28.96 26.91 27.84 37,833 -0.61(-2.13%)
Jul 11, 2008 29.16 29.16 27.85 28.44 27,257 -0.58(-2.00%)
Jul 10, 2008 28.57 29.34 27.96 29.02 36,431 +0.86(+3.04%)
Jul 09, 2008 30.14 30.55 28.11 28.17 31,310 -1.52(-5.12%)
Jul 08, 2008 28.95 30.72 28.48 29.69 47,184 +1.07(+3.73%)
Jul 07, 2008 29.36 29.36 28.16 28.62 54,037 +0.34(+1.19%)
Jul 04, 2008 28.74 29.42 28.17 28.28 23,481 +0.00(+0.00%)
Jul 03, 2008 28.74 29.42 28.17 28.28 23,481 -0.50(-1.75%)
Jul 02, 2008 30.54 31.01 28.58 28.79 70,255 -1.66(-5.44%)
Jul 01, 2008 30.48 31.34 30.12 30.44 33,990 -0.64(-2.06%)
Jun 30, 2008 32.38 33.60 30.97 31.08 68,873 -1.61(-4.91%)
Jun 27, 2008 33.17 33.73 32.19 32.69 305,043 -0.49(-1.47%)
Jun 26, 2008 32.79 33.70 32.37 33.17 57,247 -0.07(-0.20%)
Jun 25, 2008 33.83 33.98 32.55 33.24 39,091 -0.65(-1.91%)
Jun 24, 2008 35.53 35.70 33.89 33.89 32,624 -1.83(-5.13%)
Jun 23, 2008 35.86 36.14 35.30 35.72 24,544 +0.22(+0.62%)
Jun 20, 2008 36.10 36.94 35.16 35.50 52,374 -1.04(-2.85%)
Jun 19, 2008 36.47 36.65 35.33 36.55 22,635 +0.19(+0.53%)
Jun 18, 2008 37.09 37.60 36.00 36.35 33,585 -1.13(-3.03%)
Jun 17, 2008 37.55 37.96 37.40 37.49 29,528 -0.36(-0.95%)
Jun 16, 2008 38.84 38.85 37.23 37.85 44,897 -0.05(-0.13%)
Jun 13, 2008 38.60 38.60 37.24 37.90 24,159 -0.15(-0.40%)
Jun 12, 2008 39.02 39.22 37.82 38.05 27,726 +0.23(+0.60%)
Jun 11, 2008 39.50 39.68 37.13 37.82 43,614 -1.56(-3.97%)
Jun 10, 2008 39.23 39.91 38.71 39.39 39,838 +0.62(+1.60%)
Jun 09, 2008 38.75 39.90 38.75 38.76 29,624 +0.05(+0.13%)
Jun 06, 2008 40.64 40.64 38.66 38.71 33,648 -1.92(-4.74%)
Jun 05, 2008 40.34 40.64 39.76 40.64 25,820 +0.52(+1.30%)
Jun 04, 2008 40.43 40.72 39.95 40.12 37,609 -0.38(-0.93%)
Jun 03, 2008 41.66 41.80 40.05 40.50 168,325 -1.39(-3.31%)
Jun 02, 2008 43.25 43.25 41.69 41.88 77,156 -1.59(-3.65%)
May 30, 2008 44.46 45.13 42.95 43.47 31,003 -1.33(-2.96%)
May 29, 2008 44.62 45.21 44.46 44.80 19,190 -0.05(-0.11%)
May 28, 2008 45.81 45.81 44.54 44.85 33,392 -0.31(-0.69%)
May 27, 2008 45.37 45.37 44.61 45.16 24,247 +0.06(+0.13%)
May 26, 2008 44.88 45.52 44.62 45.10 26,715 +0.00(+0.00%)
May 23, 2008 44.88 45.52 44.62 45.10 26,715 +0.09(+0.21%)
May 22, 2008 45.62 46.38 44.87 45.01 31,975 -0.78(-1.71%)
May 21, 2008 46.92 47.17 45.18 45.79 32,433 -0.57(-1.23%)
May 20, 2008 46.65 47.32 46.24 46.36 15,437 -0.59(-1.25%)
May 19, 2008 46.67 47.23 46.14 46.95 28,788 +0.02(+0.04%)
May 16, 2008 47.92 47.92 46.56 46.93 24,404 -0.69(-1.45%)
May 15, 2008 47.31 48.09 47.15 47.62 19,181 +0.31(+0.66%)
May 14, 2008 47.63 48.19 47.31 47.31 26,821 -0.50(-1.05%)
May 13, 2008 48.44 48.44 47.51 47.82 27,312 -0.50(-1.03%)
May 12, 2008 47.91 48.46 47.82 48.31 23,678 +0.40(+0.84%)
May 09, 2008 47.46 47.91 47.46 47.91 14,373 +0.23(+0.48%)
May 08, 2008 47.70 48.76 47.46 47.68 19,414 -0.02(-0.04%)
May 07, 2008 48.44 48.47 47.70 47.70 12,131 -0.71(-1.46%)
May 06, 2008 48.74 49.02 47.99 48.40 19,893 +0.45(+0.95%)
May 05, 2008 48.19 48.67 47.93 47.95 20,633 -0.24(-0.49%)
May 02, 2008 49.91 49.91 48.17 48.19 17,901 -0.73(-1.49%)
May 01, 2008 48.59 49.95 48.13 48.92 15,052 +0.82(+1.71%)
Apr 30, 2008 49.51 50.20 48.09 48.09 14,650 -0.99(-2.02%)
Apr 29, 2008 50.32 50.34 49.09 49.09 10,650 -1.06(-2.11%)
Apr 28, 2008 50.01 50.15 49.25 50.14 20,021 +0.31(+0.62%)
Apr 25, 2008 49.14 49.96 48.40 49.83 13,299 +0.23(+0.46%)
Apr 24, 2008 49.07 49.77 48.41 49.61 16,768 +0.59(+1.20%)
Apr 23, 2008 48.40 49.18 48.25 49.02 15,139 +0.72(+1.50%)
Apr 22, 2008 48.96 49.92 47.91 48.30 24,892 -0.69(-1.41%)
Apr 21, 2008 49.43 49.83 48.96 48.98 14,573 -1.19(-2.38%)
Apr 18, 2008 49.93 50.30 49.00 50.18 22,365 +0.56(+1.13%)
Apr 17, 2008 49.30 49.85 49.17 49.62 25,683 +0.24(+0.49%)
Apr 16, 2008 49.17 49.55 48.50 49.37 22,093 +0.52(+1.07%)
Apr 15, 2008 48.04 48.85 48.03 48.85 8,798 +1.24(+2.59%)
Apr 14, 2008 47.57 48.94 47.57 47.61 31,034 +0.08(+0.18%)
Apr 11, 2008 48.74 49.16 47.53 47.53 26,978 -1.99(-4.02%)
Apr 10, 2008 48.55 49.52 48.18 49.52 18,619 +1.47(+3.06%)
Apr 09, 2008 48.83 49.03 47.66 48.05 19,226 -1.03(-2.09%)
Apr 08, 2008 48.50 49.17 48.50 49.08 13,018 -0.08(-0.15%)
Apr 07, 2008 49.55 50.01 48.35 49.15 19,019 -0.24(-0.49%)
Apr 04, 2008 50.10 50.47 49.18 49.40 16,406 -0.46(-0.93%)
Apr 03, 2008 50.47 51.26 48.81 49.86 29,946 -0.97(-1.92%)
Apr 02, 2008 50.85 51.27 50.47 50.83 11,629 -0.44(-0.85%)
Apr 01, 2008 51.04 51.68 50.84 51.27 49,681 -0.52(-1.01%)
Mar 31, 2008 51.00 52.22 50.22 51.79 30,046 +0.97(+1.92%)
Mar 28, 2008 50.43 51.61 50.20 50.82 12,198 -0.06(-0.12%)
Mar 27, 2008 51.68 51.74 50.87 50.88 11,021 -0.28(-0.54%)
Mar 26, 2008 51.08 51.57 50.76 51.15 21,534 -0.96(-1.84%)
Mar 25, 2008 51.57 52.11 50.73 52.11 20,181 +0.34(+0.67%)
Mar 24, 2008 51.81 52.28 50.83 51.77 38,101 -0.34(-0.66%)
Mar 21, 2008 49.77 52.11 48.54 52.11 121,553 +0.00(+0.00%)
Mar 20, 2008 49.77 52.11 48.54 52.11 121,553 +3.42(+7.03%)
Mar 19, 2008 50.03 50.43 48.69 48.69 22,281 -1.74(-3.45%)
Mar 18, 2008 48.49 50.43 48.30 50.43 31,390 +1.34(+2.74%)
Mar 17, 2008 47.24 49.50 47.24 49.09 16,366 +1.45(+3.03%)
Mar 14, 2008 48.83 49.61 47.24 47.64 17,302 -1.30(-2.66%)
Mar 13, 2008 50.30 50.30 48.80 48.94 19,453 -1.11(-2.22%)
Mar 12, 2008 49.61 51.12 48.54 50.05 28,663 +0.51(+1.03%)
Mar 11, 2008 48.88 49.57 48.04 49.54 25,792 +2.07(+4.36%)
Mar 10, 2008 48.23 49.13 46.77 47.47 23,488 -0.49(-1.02%)
Mar 07, 2008 47.51 49.14 47.30 47.96 17,363 +0.05(+0.11%)
Mar 06, 2008 49.62 49.62 47.91 47.91 28,883 -1.88(-3.78%)
Mar 05, 2008 50.67 50.67 49.37 49.79 27,334 -0.73(-1.45%)
Mar 04, 2008 49.65 51.12 49.20 50.52 193,605 +0.45(+0.89%)
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.