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

Monster Beverage (NQ: )

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 27, 2013 53.41 53.61 52.77 53.07 0 -0.50(-0.93%)
Sep 26, 2013 54.40 54.90 53.06 53.57 1,262,578 -0.77(-1.42%)
Sep 25, 2013 54.60 55.22 53.95 54.34 822,788 -0.40(-0.73%)
Sep 24, 2013 55.28 55.58 54.58 54.74 940,153 -0.12(-0.22%)
Sep 23, 2013 54.87 55.82 54.34 54.86 1,510,086 -1.04(-1.86%)
Sep 20, 2013 55.64 56.02 53.85 55.90 0 -0.27(-0.48%)
Sep 19, 2013 58.25 58.74 56.11 56.17 1,885,314 -1.86(-3.21%)
Sep 18, 2013 57.04 58.17 56.49 58.03 1,162,199 +1.00(+1.76%)
Sep 17, 2013 55.98 57.82 55.81 57.03 0 +1.28(+2.30%)
Sep 16, 2013 55.97 56.15 55.49 55.75 0 +0.70(+1.27%)
Sep 13, 2013 55.15 55.35 54.34 55.05 0 -0.05(-0.09%)
Sep 12, 2013 55.34 55.43 54.89 55.10 952,631 -0.42(-0.76%)
Sep 11, 2013 55.77 56.24 55.26 55.52 1,474,253 -0.51(-0.91%)
Sep 10, 2013 56.54 56.54 55.79 56.03 1,062,704 -0.19(-0.34%)
Sep 09, 2013 55.10 56.33 54.89 56.22 1,222,981 +0.97(+1.76%)
Sep 06, 2013 56.47 56.47 55.12 55.25 0 -0.89(-1.59%)
Sep 05, 2013 56.23 56.49 55.77 56.14 993,428 +0.09(+0.16%)
Sep 04, 2013 53.75 56.67 53.53 56.05 2,686,519 +2.03(+3.76%)
Sep 03, 2013 58.16 58.19 53.94 54.02 4,542,680 -3.37(-5.87%)
Aug 30, 2013 57.26 57.50 56.78 57.39 0 +0.41(+0.72%)
Aug 29, 2013 57.43 57.89 56.93 56.98 937,039 -0.68(-1.18%)
Aug 28, 2013 57.99 58.43 57.54 57.66 797,359 -0.32(-0.55%)
Aug 27, 2013 58.29 58.57 57.91 57.98 879,963 -1.01(-1.71%)
Aug 26, 2013 59.53 59.97 58.66 58.99 916,407 -0.61(-1.02%)
Aug 23, 2013 60.33 61.16 59.30 59.60 0 -0.49(-0.82%)
Aug 22, 2013 58.92 60.16 58.87 60.09 527,265 +1.10(+1.86%)
Aug 21, 2013 59.17 59.78 58.85 58.99 1,093,533 -0.25(-0.42%)
Aug 20, 2013 59.07 59.59 58.65 59.24 1,067,840 +0.13(+0.22%)
Aug 19, 2013 58.24 59.33 57.99 59.11 1,170,098 +0.87(+1.49%)
Aug 16, 2013 58.38 58.79 57.63 58.24 0 -0.34(-0.58%)
Aug 15, 2013 60.03 60.18 58.53 58.58 1,437,578 -1.99(-3.29%)
Aug 14, 2013 61.64 61.79 60.39 60.57 1,367,251 -1.23(-1.99%)
Aug 13, 2013 63.15 63.54 61.62 61.80 1,268,180 -0.96(-1.53%)
Aug 12, 2013 63.26 63.27 61.10 62.76 2,021,055 -0.94(-1.48%)
Aug 09, 2013 64.00 66.12 63.64 63.70 4,625,784 +0.23(+0.36%)
Aug 08, 2013 62.80 63.65 62.43 63.47 2,167,270 +1.01(+1.62%)
Aug 07, 2013 62.79 63.37 62.43 62.46 1,579,148 -0.52(-0.83%)
Aug 06, 2013 63.37 63.62 62.43 62.98 1,032,733 -0.46(-0.73%)
Aug 05, 2013 63.44 63.61 62.44 63.44 645,302 +0.07(+0.11%)
Aug 02, 2013 62.65 63.47 62.54 63.37 792,343 +0.85(+1.36%)
Aug 01, 2013 61.42 62.94 61.42 62.52 1,229,799 +1.53(+2.51%)
Jul 31, 2013 60.72 61.69 60.44 60.99 0 +0.72(+1.19%)
Jul 30, 2013 60.94 61.60 60.15 60.27 0 -0.34(-0.56%)
Jul 29, 2013 63.23 63.61 60.40 60.61 0 -2.27(-3.61%)
Jul 26, 2013 62.68 63.18 61.99 62.88 0 -0.42(-0.66%)
Jul 25, 2013 62.96 63.45 62.56 63.30 0 +0.07(+0.11%)
Jul 24, 2013 64.65 64.84 62.39 63.23 0 -1.42(-2.20%)
Jul 23, 2013 64.61 64.88 64.00 64.65 0 +0.02(+0.03%)
Jul 22, 2013 63.91 64.83 63.39 64.63 1,595,061 +1.24(+1.96%)
Jul 19, 2013 63.40 63.66 62.40 63.39 1,075,027 +0.13(+0.21%)
Jul 18, 2013 63.76 63.76 62.30 63.26 0 +0.38(+0.60%)
Jul 17, 2013 60.89 63.75 60.89 62.88 1,999,094 +2.25(+3.71%)
Jul 16, 2013 60.90 61.04 60.37 60.63 0 -0.17(-0.28%)
Jul 15, 2013 60.90 61.15 60.44 60.80 0 +0.94(+1.57%)
Jul 12, 2013 60.55 60.99 59.43 59.86 0 -0.59(-0.98%)
Jul 11, 2013 60.30 60.97 59.95 60.45 0 +0.85(+1.43%)
Jul 10, 2013 59.62 60.12 59.15 59.60 0 -0.18(-0.30%)
Jul 09, 2013 60.82 60.62 59.71 59.78 0 -0.84(-1.39%)
Jul 08, 2013 61.13 61.32 60.28 60.62 0 +0.03(+0.05%)
Jul 05, 2013 60.79 60.98 59.86 60.59 0 +0.34(+0.56%)
Jul 03, 2013 60.13 60.58 59.56 60.25 0 -0.15(-0.25%)
Jul 02, 2013 60.29 60.76 59.86 60.40 0 -0.42(-0.69%)
Jul 01, 2013 61.10 61.84 60.60 60.82 0 -0.01(-0.02%)
Jun 28, 2013 60.09 61.82 59.84 60.83 2,971,558 +3.08(+5.33%)
Jun 26, 2013 57.52 58.33 57.39 57.75 844,433 +0.55(+0.96%)
Jun 25, 2013 57.20 57.77 56.83 57.20 0 +0.38(+0.67%)
Jun 24, 2013 56.06 57.20 55.52 56.82 0 +0.60(+1.07%)
Jun 21, 2013 56.12 56.87 54.59 56.22 2,955,592 +0.18(+0.32%)
Jun 20, 2013 57.76 57.93 55.90 56.04 0 -2.32(-3.98%)
Jun 19, 2013 59.58 60.77 58.28 58.36 0 -1.27(-2.13%)
Jun 18, 2013 59.99 60.35 59.17 59.63 1,074,331 +0.02(+0.03%)
Jun 17, 2013 59.68 61.22 59.19 59.61 0 +0.35(+0.59%)
Jun 14, 2013 61.67 62.94 58.71 59.26 0 -2.74(-4.42%)
Jun 13, 2013 61.71 62.10 61.30 62.00 1,451,340 +0.10(+0.16%)
Jun 12, 2013 61.76 62.49 61.69 61.90 1,227,715 +0.53(+0.86%)
Jun 11, 2013 61.63 62.43 61.30 61.37 1,004,538 -0.83(-1.33%)
Jun 10, 2013 61.84 62.32 61.31 62.20 0 +0.58(+0.94%)
Jun 07, 2013 59.82 62.34 59.59 61.62 0 +1.88(+3.15%)
Jun 06, 2013 58.80 59.97 58.35 59.74 2,109,894 +1.12(+1.91%)
Jun 05, 2013 59.28 61.48 58.28 58.62 0 -0.98(-1.64%)
Jun 04, 2013 56.28 59.79 55.74 59.60 5,591,033 +5.64(+10.45%)
Jun 03, 2013 54.43 54.82 53.57 53.96 1,827,387 -0.63(-1.15%)
May 31, 2013 54.76 55.64 54.52 54.59 1,524,109 -0.23(-0.42%)
May 30, 2013 55.06 55.56 54.75 54.82 0 -0.05(-0.09%)
May 29, 2013 55.18 55.49 54.23 54.87 1,243,657 -0.62(-1.12%)
May 28, 2013 56.45 56.87 55.25 55.49 1,064,702 -0.42(-0.75%)
May 24, 2013 56.38 56.51 55.51 55.91 0 -0.84(-1.48%)
May 23, 2013 56.69 56.96 56.01 56.75 1,217,774 -0.13(-0.23%)
May 22, 2013 57.25 59.34 56.63 56.88 0 +0.45(+0.80%)
May 21, 2013 56.27 56.89 55.92 56.43 0 +0.16(+0.28%)
May 20, 2013 56.51 56.84 55.74 56.27 0 -0.64(-1.12%)
May 17, 2013 57.50 57.54 56.09 56.91 0 -0.30(-0.52%)
May 16, 2013 57.61 58.83 57.17 57.21 2,003,847 -0.59(-1.02%)
May 15, 2013 56.30 57.89 55.99 57.80 2,132,128 +3.97(+7.38%)
May 13, 2013 53.70 54.87 52.84 53.83 0 -0.40(-0.74%)
May 10, 2013 54.00 54.37 53.10 54.23 0 +0.22(+0.41%)
May 09, 2013 51.25 54.01 50.75 54.01 0 -2.96(-5.20%)
May 08, 2013 57.21 57.78 56.31 56.97 3,402,476 -0.18(-0.31%)
May 07, 2013 56.25 57.26 55.72 57.15 0 +0.97(+1.73%)
May 06, 2013 57.28 57.40 55.34 56.18 0 -1.26(-2.19%)
May 03, 2013 55.97 58.29 55.97 57.44 0 +1.94(+3.50%)
May 02, 2013 55.72 56.50 55.45 55.50 0 -0.42(-0.75%)
May 01, 2013 55.46 56.26 54.88 55.92 0 -0.48(-0.85%)
Apr 30, 2013 56.38 56.84 55.45 56.40 0 -0.10(-0.18%)
Apr 29, 2013 56.65 56.80 56.29 56.50 962,714 -0.15(-0.26%)
Apr 26, 2013 56.50 57.11 56.46 56.65 1,129,214 -0.21(-0.37%)
Apr 25, 2013 57.75 57.98 56.74 56.86 0 -0.63(-1.10%)
Apr 24, 2013 56.94 58.57 56.94 57.49 0 +0.80(+1.41%)
Apr 23, 2013 55.91 57.30 55.76 56.69 1,368,200 +1.10(+1.98%)
Apr 22, 2013 55.66 56.29 55.28 55.59 1,519,724 -0.12(-0.22%)
Apr 19, 2013 54.90 56.34 54.71 55.71 1,279,227 +0.49(+0.89%)
Apr 18, 2013 55.55 56.65 54.95 55.22 1,314,295 -0.46(-0.83%)
Apr 17, 2013 56.08 57.83 55.43 55.68 2,038,503 -0.81(-1.43%)
Apr 16, 2013 55.48 56.77 55.26 56.49 1,634,850 +1.17(+2.11%)
Apr 15, 2013 56.64 57.59 55.27 55.32 2,326,334 -1.43(-2.52%)
Apr 12, 2013 55.93 56.94 55.05 56.75 1,989,317 +0.89(+1.59%)
Apr 11, 2013 55.07 55.93 54.80 55.86 2,415,110 +1.07(+1.95%)
Apr 10, 2013 52.57 55.46 52.57 54.79 2,676,561 +2.12(+4.03%)
Apr 09, 2013 52.30 53.68 51.87 52.67 2,857,261 +0.66(+1.27%)
Apr 08, 2013 49.87 52.17 49.68 52.01 3,299,483 +2.33(+4.69%)
Apr 05, 2013 49.57 50.24 49.15 49.68 1,820,570 -0.60(-1.19%)
Apr 04, 2013 48.50 50.30 48.18 50.28 2,755,589 +2.00(+4.14%)
Apr 03, 2013 48.37 48.83 47.83 48.28 1,421,271 -0.33(-0.68%)
Apr 02, 2013 47.91 49.20 47.62 48.61 1,748,648 +0.95(+1.99%)
Apr 01, 2013 47.74 48.06 47.16 47.66 1,199,705 -0.08(-0.17%)
Mar 28, 2013 48.05 48.08 47.24 47.74 1,541,766 -0.27(-0.56%)
Mar 27, 2013 48.41 48.64 47.40 48.01 1,734,459 -0.82(-1.68%)
Mar 26, 2013 48.60 49.03 48.36 48.83 1,201,680 +0.45(+0.93%)
Mar 25, 2013 48.71 48.87 48.06 48.38 1,610,383 -0.12(-0.25%)
Mar 22, 2013 48.75 50.11 48.06 48.50 3,001,317 -1.85(-3.67%)
Mar 21, 2013 50.54 51.02 50.03 50.35 1,593,475 -0.65(-1.27%)
Mar 20, 2013 49.94 51.09 49.70 51.00 1,494,506 +1.28(+2.57%)
Mar 19, 2013 48.32 50.32 48.23 49.72 3,108,739 +1.60(+3.33%)
Mar 18, 2013 48.08 48.17 47.60 48.12 1,800,535 -0.26(-0.54%)
Mar 15, 2013 47.18 48.51 46.97 48.38 4,012,215 +1.25(+2.65%)
Mar 14, 2013 47.07 47.68 46.68 47.13 1,250,346 +0.04(+0.08%)
Mar 13, 2013 46.50 47.86 46.27 47.09 2,298,626 +0.90(+1.95%)
Mar 12, 2013 46.90 47.17 45.38 46.19 2,476,396 -0.90(-1.91%)
Mar 11, 2013 47.24 47.40 45.84 47.09 2,418,994 -0.25(-0.53%)
Mar 08, 2013 48.08 48.17 47.24 47.34 1,728,261 -0.41(-0.86%)
Mar 07, 2013 49.08 49.13 47.66 47.75 2,410,718 -0.93(-1.91%)
Mar 06, 2013 49.13 49.31 48.22 48.68 1,780,868 -0.37(-0.75%)
Mar 05, 2013 49.85 50.27 48.76 49.05 1,939,307 -0.76(-1.53%)
Mar 04, 2013 50.31 50.31 49.14 49.81 2,018,923 -0.85(-1.68%)
Mar 01, 2013 50.14 51.01 49.05 50.66 2,748,187 +0.20(+0.40%)
Feb 28, 2013 51.42 53.88 50.26 50.46 6,617,550 +0.84(+1.69%)
Feb 27, 2013 48.81 50.25 48.38 49.62 2,589,154 +0.67(+1.37%)
Feb 26, 2013 49.72 49.94 48.26 48.95 1,482,321 -1.74(-3.43%)
Feb 22, 2013 49.84 51.56 49.80 50.69 1,345,439 +0.93(+1.87%)
Feb 21, 2013 50.45 51.60 49.11 49.76 2,275,909 -0.91(-1.80%)
Feb 20, 2013 49.66 50.97 49.12 50.67 2,303,936 +0.99(+1.99%)
Feb 19, 2013 50.66 50.78 49.03 49.68 2,674,302 -1.40(-2.74%)
Feb 15, 2013 47.42 51.88 47.08 51.08 6,851,476 +3.39(+7.11%)
Feb 14, 2013 47.69 48.16 46.46 47.69 2,014,495 +0.00(+0.00%)
Feb 13, 2013 46.67 49.32 45.95 47.69 3,222,222 +0.93(+1.99%)
Feb 12, 2013 47.41 47.55 46.53 46.76 1,188,507 -0.69(-1.45%)
Feb 11, 2013 46.95 47.77 46.66 47.45 1,195,798 +0.61(+1.30%)
Feb 08, 2013 48.28 48.53 46.46 46.84 2,189,717 -1.31(-2.72%)
Feb 07, 2013 49.61 49.70 47.86 48.15 1,626,235 -1.30(-2.63%)
Feb 06, 2013 48.16 50.22 48.16 49.45 1,681,918 +1.85(+3.89%)
Feb 04, 2013 47.55 48.01 47.24 47.60 1,176,708 -0.05(-0.10%)
Feb 01, 2013 48.38 48.66 47.30 47.65 1,853,399 -0.25(-0.52%)
Jan 31, 2013 47.89 48.38 46.90 47.90 1,617,621 -0.28(-0.58%)
Jan 30, 2013 47.32 48.90 47.25 48.18 1,418,915 +0.94(+1.99%)
Jan 29, 2013 47.63 48.21 47.06 47.24 1,782,130 -0.21(-0.44%)
Jan 28, 2013 46.91 47.79 46.72 47.45 1,316,744 +0.74(+1.58%)
Jan 25, 2013 47.37 47.84 46.54 46.71 1,573,610 -0.56(-1.18%)
Jan 24, 2013 48.55 48.82 46.91 47.27 1,683,325 -0.79(-1.64%)
Jan 23, 2013 48.76 48.98 47.74 48.06 1,754,889 -0.48(-0.99%)
Jan 22, 2013 47.92 48.63 46.97 48.54 2,269,520 +0.72(+1.51%)
Jan 18, 2013 49.91 49.95 45.80 47.82 5,941,831 -2.02(-4.05%)
Jan 17, 2013 50.84 50.97 48.84 49.84 2,777,907 -0.71(-1.40%)
Jan 16, 2013 50.78 51.09 50.03 50.55 1,130,044 -0.50(-0.98%)
Jan 15, 2013 50.76 51.39 50.51 51.05 1,122,896 +0.28(+0.55%)
Jan 14, 2013 50.31 50.92 49.80 50.77 1,396,922 -0.15(-0.29%)
Jan 12, 2013 48.85 51.06 48.80 50.92 2,090,140 +0.00(+0.00%)
Jan 11, 2013 48.85 51.06 48.80 50.92 2,256,375 +2.16(+4.43%)
Jan 10, 2013 50.80 50.80 47.98 48.76 2,444,253 -1.57(-3.12%)
Jan 09, 2013 50.85 50.85 49.87 50.33 965,311 -0.40(-0.79%)
Jan 08, 2013 50.06 50.82 49.32 50.73 2,156,050 +0.67(+1.34%)
Jan 07, 2013 51.91 52.33 49.06 50.06 3,502,092 -1.83(-3.53%)
Jan 04, 2013 52.26 52.80 51.84 51.89 1,614,196 -0.32(-0.61%)
Jan 03, 2013 54.06 54.17 51.96 52.21 2,147,575 -2.02(-3.72%)
Jan 02, 2013 53.88 54.23 53.38 54.23 2,029,632 +1.39(+2.63%)
Dec 31, 2012 51.87 53.00 51.74 52.84 1,166,945 +0.96(+1.85%)
Dec 28, 2012 51.85 52.32 51.77 51.88 601,952 -0.34(-0.65%)
Dec 27, 2012 52.16 52.67 51.64 52.22 929,416 +0.20(+0.38%)
Dec 26, 2012 52.35 52.73 51.87 52.02 624,230 -0.40(-0.76%)
Dec 24, 2012 52.07 52.45 51.50 52.42 458,204 +0.33(+0.63%)
Dec 21, 2012 51.59 52.41 50.81 52.09 2,580,019 -0.03(-0.06%)
Dec 20, 2012 53.19 53.41 51.91 52.12 1,344,614 -0.94(-1.77%)
Dec 19, 2012 53.45 53.68 52.22 53.06 1,272,978 -0.45(-0.84%)
Dec 18, 2012 52.90 53.88 52.11 53.51 2,014,875 +0.75(+1.42%)
Dec 17, 2012 53.48 53.84 52.68 52.76 2,486,246 -0.62(-1.16%)
Dec 14, 2012 54.63 54.68 53.27 53.38 2,369,639 -1.31(-2.40%)
Dec 13, 2012 56.65 56.96 54.57 54.69 2,404,998 -2.11(-3.71%)
Dec 12, 2012 55.38 57.36 55.00 56.80 3,980,076 +1.89(+3.45%)
Dec 11, 2012 54.60 56.46 53.82 54.91 3,935,253 +2.07(+3.91%)
Dec 10, 2012 53.03 53.98 52.43 52.84 2,038,140 +0.06(+0.12%)
Dec 07, 2012 51.93 52.91 51.21 52.78 1,371,701 +0.93(+1.79%)
Dec 06, 2012 51.90 52.03 51.00 51.85 2,169,092 +0.22(+0.43%)
Dec 05, 2012 51.85 52.55 51.51 51.63 1,679,335 -0.03(-0.06%)
Dec 04, 2012 51.88 52.18 50.83 51.66 1,745,655 -0.39(-0.75%)
Nov 30, 2012 51.90 52.31 51.31 52.05 2,140,366 +0.36(+0.70%)
Nov 29, 2012 52.06 52.39 51.11 51.69 1,796,990 +0.33(+0.64%)
Nov 28, 2012 51.82 51.84 50.02 51.36 4,228,565 -0.61(-1.16%)
Nov 27, 2012 45.86 53.19 45.56 51.97 13,180,743 +6.09(+13.28%)
Nov 26, 2012 45.92 46.24 45.67 45.88 1,405,010 -0.06(-0.14%)
Nov 24, 2012 45.78 46.00 45.24 45.94 461,608 +0.00(+0.00%)
Nov 23, 2012 45.78 46.00 45.24 45.94 582,120 +0.20(+0.44%)
Nov 21, 2012 45.12 45.88 44.67 45.74 1,299,799 +0.85(+1.88%)
Nov 20, 2012 45.14 45.76 44.10 44.89 2,214,023 -0.34(-0.74%)
Nov 19, 2012 46.05 46.43 44.61 45.23 2,181,763 -0.24(-0.53%)
Nov 16, 2012 44.81 46.71 44.55 45.47 3,264,265 +0.66(+1.47%)
Nov 15, 2012 42.64 44.94 42.44 44.81 4,408,193 +0.07(+0.16%)
Nov 14, 2012 46.42 46.42 44.68 44.74 1,781,587 -1.65(-3.56%)
Nov 13, 2012 45.28 46.75 45.17 46.39 2,110,713 +1.23(+2.72%)
Nov 12, 2012 45.63 45.64 44.97 45.16 2,019,969 -0.10(-0.22%)
Nov 09, 2012 44.21 45.59 44.05 45.26 2,335,035 +0.86(+1.94%)
Nov 08, 2012 40.29 45.00 39.99 44.40 8,167,270 -0.57(-1.27%)
Nov 07, 2012 44.50 45.74 44.09 44.97 3,619,888 -0.12(-0.26%)
Nov 06, 2012 45.24 45.71 44.41 45.09 2,013,100 +0.05(+0.11%)
Nov 05, 2012 44.00 45.30 43.78 45.04 1,990,217 +1.01(+2.29%)
Nov 02, 2012 43.80 44.95 42.87 44.03 2,549,323 -0.96(-2.13%)
Nov 01, 2012 44.71 45.58 43.11 44.99 2,787,121 +0.34(+0.76%)
Oct 31, 2012 45.81 45.97 44.06 44.65 2,590,749 -1.21(-2.64%)
Oct 26, 2012 45.86 45.86 45.86 0 -1.23(-2.61%)
Oct 25, 2012 47.81 48.07 46.22 47.09 5,127,981 -0.88(-1.83%)
Oct 24, 2012 42.98 48.15 42.60 47.97 12,762,748 +6.89(+16.77%)
Oct 23, 2012 44.55 44.60 40.06 41.08 19,233,516 -12.24(-22.95%)
Oct 19, 2012 55.99 56.00 52.52 53.32 3,356,168 -2.71(-4.84%)
Oct 18, 2012 57.39 57.40 55.81 56.03 2,031,083 -1.15(-2.01%)
Oct 17, 2012 58.59 58.76 57.09 57.18 1,371,074 -1.24(-2.12%)
Oct 16, 2012 58.65 59.07 58.25 58.42 1,825,886 +0.11(+0.19%)
Oct 15, 2012 57.50 58.39 57.24 58.31 2,604,122 +1.23(+2.15%)
Oct 12, 2012 54.45 57.25 54.41 57.08 3,729,364 +2.64(+4.85%)
Oct 11, 2012 54.49 54.76 54.10 54.44 2,145,829 +0.81(+1.51%)
Oct 10, 2012 53.62 55.05 53.50 53.63 3,574,921 -3.11(-5.48%)
Oct 09, 2012 56.68 57.24 56.50 56.74 1,684,271 -0.25(-0.44%)
Oct 08, 2012 56.79 57.16 56.66 56.99 1,381,955 -0.04(-0.07%)
Oct 06, 2012 55.69 57.25 55.38 57.03 1,916,000 +0.00(+0.00%)
Oct 05, 2012 55.69 57.25 55.38 57.03 1,916,000 +1.65(+2.98%)
Oct 04, 2012 54.50 55.73 54.19 55.38 1,308,842 +1.00(+1.84%)
Oct 03, 2012 54.82 55.32 54.10 54.38 1,371,033 -0.31(-0.57%)
Oct 02, 2012 55.30 55.34 54.34 54.69 1,419,350 -0.34(-0.62%)
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.