Beam Inc $83.27

down -0.01


17/4/2014 06:40 PM  |  NYSE : BEAM  
Industries : Food & Beverage / Beverages - Wineries & Distillers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEAM historical data

Date Open High Low Close Volume
4/17/201483.2983.2983.2583.273,972,700
4/16/201483.3183.3183.2783.284,674,820
4/15/201483.3183.3183.2883.303,889,360
4/14/201483.2983.3283.2883.293,993,420
4/11/201483.2983.3183.2783.274,529,250
4/10/201483.3283.3483.2883.282,950,900
4/9/201483.3183.3483.3083.331,531,600
4/8/201483.3183.3483.3083.302,130,480
4/7/201483.2883.4183.2783.293,813,960
4/4/201483.2683.3083.2583.282,255,990
4/3/201483.2983.3083.2683.261,266,960
4/2/201483.2883.3083.2783.27820,632
4/1/201483.2883.3183.2683.301,244,430
3/31/201483.2783.3183.2683.301,476,090
3/28/201483.2583.2883.2483.281,027,000
3/27/201483.2483.2783.2283.262,130,700
3/26/201483.2983.2983.2383.241,311,210
3/25/201483.2683.3083.2283.261,627,440
3/24/201483.2283.2583.1883.252,214,640
3/21/201483.2283.2783.1583.182,668,860
3/20/201483.1883.2183.1683.161,347,970
3/19/201483.1983.2583.1683.173,211,360
3/18/201483.2183.2183.1783.172,065,140
3/17/201483.1983.2083.1783.191,588,050
3/14/201483.1983.2083.1783.193,188,230
3/13/201483.2283.2283.1683.192,383,410
3/12/201483.2183.2383.1883.202,779,740
3/11/201483.2383.2583.2083.231,069,480
3/10/201483.2283.2583.1983.251,754,110
3/7/201483.1883.2583.1583.251,566,300
3/6/201483.1283.2083.0983.192,112,510
3/5/201483.0983.1083.0683.074,076,650
3/4/201483.1083.1183.0683.093,916,780
3/3/201483.0583.1283.0283.115,326,380
2/28/201483.1283.1682.9682.965,392,750
2/27/201483.1483.1683.1083.114,172,460
2/26/201483.2683.2683.1483.145,270,860
2/25/201483.2383.2683.2083.221,586,910
2/24/201483.2483.3483.1783.224,298,400
2/21/201483.2283.2683.2183.231,450,800
2/20/201483.2183.2883.2183.211,416,920
2/19/201483.2083.2983.1383.192,260,400
2/18/201483.2783.3083.1583.211,277,530
2/14/201483.3083.3583.2483.281,889,950
2/13/201483.2983.3683.2683.321,292,980
2/12/201483.3483.4083.2683.272,088,320
2/11/201483.3083.4083.2683.401,673,280
2/10/201483.3183.4083.2783.382,825,690
2/7/201483.2383.4083.2083.401,558,870
2/6/201483.2183.2783.1683.232,123,600
2/5/201483.0683.2583.0683.254,322,250
2/4/201483.0583.2283.0283.153,656,380
2/3/201483.3383.3683.2283.224,727,620
1/31/201483.3083.4283.2983.304,261,880
1/30/201483.3183.6083.3083.409,560,830
1/29/201483.4183.4983.1883.286,514,090
1/28/201483.4083.4883.3383.422,402,360
1/27/201483.4583.5583.3683.406,878,010
1/24/201483.5583.6683.4583.452,383,370
1/23/201483.5083.7283.4983.552,443,380
1/22/201483.8083.8483.5083.502,257,920
1/21/201483.4084.0083.3184.004,010,960
1/17/201483.4583.5483.3383.345,024,620
1/16/201483.3183.6583.3083.525,414,680
1/15/201483.1583.4583.1583.404,860,580
1/14/201483.2683.4083.1583.1810,632,700
1/13/201483.4483.6182.9883.4236,166,200
1/10/201466.4867.0066.4866.97393,958
1/9/201466.1666.6766.0066.48498,857
1/8/201466.0666.1265.4366.05837,766
1/7/201466.1666.6265.9166.10628,428
1/6/201466.7266.9465.9866.09787,792
1/3/201467.0167.4966.5666.65419,293
1/2/201467.9167.9166.6567.00767,072
12/31/201367.7068.1767.7068.06354,637
12/30/201367.3667.9767.2367.64369,935
12/27/201367.1967.4267.0167.29225,540
12/26/201367.2067.3066.8067.18310,375
12/24/201367.0867.3266.9067.08105,095
12/23/201367.5867.7167.0267.14434,508
12/20/201367.4367.4466.9967.34754,745
12/19/201366.9367.3466.7066.94488,622
12/18/201366.1067.2965.2067.27787,213
12/17/201366.2966.5565.9366.19699,957
12/16/201366.0366.5965.8865.93463,551
12/13/201366.0466.1165.4365.771,115,280
12/12/201367.1467.1665.7265.94964,795
12/11/201367.2367.9267.1967.381,269,330
12/10/201367.2067.3366.8667.23776,538
12/9/201366.8067.4666.4167.451,123,570
12/6/201366.7566.7565.8966.71905,588
12/5/201366.5366.8065.8366.15673,808
12/4/201366.5866.7565.6666.65463,605
12/3/201366.1966.9466.0666.80361,094
12/2/201367.5067.5066.4366.55489,982
11/29/201367.7467.8967.4067.53230,558
11/27/201367.0967.8366.7167.73390,691
11/26/201367.4067.5566.9066.99705,354
11/25/201367.9168.1267.3867.63352,990
11/22/201367.9068.1167.5167.85404,753
Trading Center