BEAM $68.33

down -0.61


20/5/2013 04:20 PM  |  NYSE : BEAM  |  Industries : Manufacturing / Beverage Manufacturing
Type:

BEAM historical data

Date Open High Low Close Volume
5/20/2013 68.81 68.82 68.16 68.33 2996
5/17/2013 68.73 69.05 68.35 68.94 6175
5/16/2013 69.07 69.78 68.60 68.65 10043
5/15/2013 68.16 68.92 68.15 68.63 6963
5/14/2013 69.01 69.01 67.62 68.43 6880
5/13/2013 67.24 67.65 67.06 67.59 3539
5/10/2013 67.04 67.64 66.86 67.51 4345
5/9/2013 67.14 67.56 66.80 67.00 10643
5/8/2013 66.71 67.97 66.67 67.20 9587
5/7/2013 66.60 67.00 66.13 66.86 5773
5/6/2013 66.50 66.94 65.91 66.74 6809
5/3/2013 67.65 68.17 65.98 66.86 11694
5/2/2013 64.65 67.37 64.58 66.11 16136
5/1/2013 64.23 65.11 64.19 64.29 5072
4/30/2013 64.48 64.86 63.88 64.71 5175
4/29/2013 64.80 65.12 64.24 64.63 4387
4/26/2013 64.13 64.57 63.92 64.49 4496
4/25/2013 64.91 65.05 64.05 64.20 7608
4/24/2013 65.55 65.87 64.58 64.64 6986
4/23/2013 64.79 65.58 64.40 65.55 6441
4/22/2013 64.75 64.95 64.22 64.64 5318
4/19/2013 63.76 65.03 63.67 64.87 10922
4/18/2013 61.94 63.89 61.82 63.58 12283
4/17/2013 62.08 62.13 61.18 61.82 8531
4/16/2013 60.98 62.42 60.95 62.41 6980
4/15/2013 61.88 61.88 60.74 60.74 7750
4/12/2013 61.81 62.20 61.56 62.13 5379
4/11/2013 61.73 62.70 61.54 62.16 6947
4/10/2013 61.65 61.76 61.18 61.73 6978
4/9/2013 61.20 61.42 60.25 61.13 7783
4/8/2013 60.50 61.14 60.22 61.14 5543
4/5/2013 61.30 61.30 60.13 60.54 10103
4/4/2013 62.42 62.47 61.19 61.55 18639
4/3/2013 64.31 64.40 62.28 62.44 16104
4/2/2013 63.66 66.21 63.50 64.30 25298
4/1/2013 63.40 63.56 62.97 63.28 3248
3/28/2013 62.68 63.61 62.34 63.54 7196
3/27/2013 62.42 62.60 62.21 62.58 3305
3/26/2013 62.77 62.85 62.27 62.76 4626
3/25/2013 62.98 63.25 62.42 62.73 3913
3/22/2013 62.85 63.12 62.48 62.80 4130
3/21/2013 63.07 63.65 62.77 62.94 4238
3/20/2013 63.28 63.77 62.95 63.42 5147
3/19/2013 62.97 63.49 62.78 62.99 9641
3/18/2013 62.32 63.20 62.12 62.98 6612
3/15/2013 62.56 63.09 62.54 62.81 9797
3/14/2013 61.65 63.15 61.55 63.00 8789
3/13/2013 61.44 61.79 61.28 61.59 5403
3/12/2013 61.33 61.52 60.93 61.37 8563
3/11/2013 60.53 61.49 60.40 61.46 9419
3/8/2013 60.85 60.96 59.72 60.51 6376
3/7/2013 61.28 61.44 60.63 60.69 6370
3/6/2013 61.85 61.85 61.07 61.21 7223
3/5/2013 61.03 61.77 60.80 61.57 4826
3/4/2013 60.87 60.87 60.19 60.87 5573
3/1/2013 60.63 61.26 60.24 61.03 6806
2/28/2013 61.19 61.51 61.00 61.03 6418
2/27/2013 60.22 61.14 60.01 61.07 5380
2/26/2013 60.67 60.88 59.66 60.19 5486
2/25/2013 62.24 62.26 60.48 60.48 8690
2/22/2013 61.58 62.05 61.24 62.03 5587
2/21/2013 61.45 61.81 61.11 61.42 5569
2/20/2013 62.44 62.63 61.39 61.46 5352
2/19/2013 61.61 62.67 61.51 62.60 10734
2/15/2013 61.72 62.12 61.30 61.50 9455
2/14/2013 60.74 61.88 60.69 61.63 9940
2/13/2013 61.70 61.70 60.36 60.61 8467
2/12/2013 61.54 61.54 60.85 61.49 3955
2/11/2013 61.62 61.77 61.12 61.22 3125
2/8/2013 61.59 61.75 61.37 61.52 5844
2/7/2013 61.71 61.96 61.22 61.49 9269
2/6/2013 61.03 61.91 61.03 61.70 10135
2/5/2013 60.68 61.61 60.32 61.30 10628
2/4/2013 60.16 60.54 60.11 60.31 12009
2/1/2013 61.14 61.59 60.36 60.95 18550
1/31/2013 62.18 62.39 61.30 61.34 18588
1/30/2013 62.47 62.83 62.16 62.26 11126
1/29/2013 62.94 62.94 62.35 62.63 7236
1/28/2013 62.00 63.05 61.97 62.97 8787
1/25/2013 61.72 62.00 61.62 61.98 6622
1/24/2013 61.38 61.87 61.20 61.39 4337
1/23/2013 61.54 61.79 60.92 61.39 5002
1/22/2013 61.50 61.75 61.14 61.49 5595
1/18/2013 61.66 61.75 60.91 61.73 6036
1/17/2013 61.14 61.69 60.93 61.61 4656
1/16/2013 60.96 61.35 60.78 61.03 3798
1/15/2013 60.57 61.33 60.51 61.22 5582
1/14/2013 59.79 61.19 59.70 60.89 7206
1/11/2013 60.27 60.50 59.42 59.70 7095
1/10/2013 60.32 60.67 60.09 60.25 5102
1/9/2013 60.94 60.95 59.83 59.90 6323
1/8/2013 60.49 60.94 60.22 60.69 4280
1/7/2013 60.76 60.97 60.51 60.75 3689
1/4/2013 61.03 61.35 60.50 61.09 10325
1/3/2013 62.31 62.36 60.77 60.93 7717
1/2/2013 61.99 62.56 61.73 62.56 9117
12/31/2012 60.05 61.12 59.84 61.09 8386
12/28/2012 60.57 60.90 60.04 60.05 5481
12/27/2012 60.66 61.07 60.01 60.94 5672
12/26/2012 61.37 61.38 60.09 60.66 5967
Marketplace
Trading Center