DR PEPPER SNAPPLE GROUP $49.25

down -0.34


17/5/2013 04:17 PM  |  NYSE : DPS  |  Industries : Manufacturing / Beverage Manufacturing
Type:

DPS historical data

Date Open High Low Close Volume
5/17/2013 49.65 49.76 48.82 49.25 12835
5/16/2013 50.19 50.19 49.28 49.59 19795
5/15/2013 49.31 50.37 49.12 50.36 14108
5/14/2013 48.92 49.33 48.84 49.30 11439
5/13/2013 48.86 49.13 48.70 48.92 8878
5/10/2013 48.72 49.02 48.54 49.00 9293
5/9/2013 49.24 49.44 48.50 48.62 12659
5/8/2013 49.42 49.49 49.05 49.40 8025
5/7/2013 49.30 49.50 49.07 49.49 11206
5/6/2013 49.20 49.40 48.93 49.32 16471
5/3/2013 48.95 49.26 48.65 49.20 12446
5/2/2013 48.09 48.68 48.09 48.68 13353
5/1/2013 48.66 48.87 47.88 48.06 11108
4/30/2013 48.01 48.86 47.80 48.83 17264
4/29/2013 48.16 48.32 47.97 48.13 8750
4/26/2013 48.10 48.19 47.84 48.08 12821
4/25/2013 48.28 48.44 47.88 48.12 19590
4/24/2013 48.71 50.29 48.06 48.19 31401
4/23/2013 47.53 48.12 47.40 47.78 18524
4/22/2013 48.02 48.12 47.69 47.88 15095
4/19/2013 47.30 48.26 47.30 48.07 16798
4/18/2013 47.03 47.54 47.03 47.11 16968
4/17/2013 47.39 47.49 46.76 46.93 14670
4/16/2013 47.18 47.64 46.97 47.52 15497
4/15/2013 47.39 47.66 46.73 46.73 12220
4/12/2013 47.14 47.77 47.14 47.64 13174
4/11/2013 47.08 47.74 47.04 47.61 18512
4/10/2013 46.51 47.52 46.40 46.98 17776
4/9/2013 46.75 46.82 46.22 46.35 9470
4/8/2013 46.10 46.73 45.89 46.68 9997
4/5/2013 46.13 46.22 45.74 46.12 10038
4/4/2013 46.37 46.61 46.06 46.50 9954
4/3/2013 46.80 46.83 45.94 46.29 14178
4/2/2013 46.81 46.84 46.51 46.64 12819
4/1/2013 46.90 47.00 46.59 46.67 9027
3/28/2013 46.77 47.03 46.60 46.95 11283
3/27/2013 46.46 46.67 46.24 46.67 9664
3/26/2013 46.50 46.95 46.44 46.70 9206
3/25/2013 46.46 46.60 46.05 46.36 11471
3/22/2013 45.90 46.45 45.82 46.42 14427
3/21/2013 45.74 46.00 45.56 45.60 11046
3/20/2013 45.04 45.91 44.83 45.78 30844
3/19/2013 44.47 45.10 44.42 44.98 16401
3/18/2013 43.89 44.43 43.81 44.35 13074
3/15/2013 43.58 44.13 43.53 44.07 21387
3/14/2013 43.81 43.91 43.56 43.78 10115
3/13/2013 43.92 44.18 43.70 43.72 3814
3/12/2013 44.16 44.42 43.98 44.39 50392
3/11/2013 43.98 44.15 43.60 44.14 57951
3/8/2013 43.93 44.25 43.86 44.00 38600
3/7/2013 44.11 44.38 43.65 43.85 15277
3/6/2013 44.29 44.33 43.94 44.18 18059
3/5/2013 43.93 44.34 43.83 44.28 14264
3/4/2013 43.71 43.85 43.39 43.82 13712
3/1/2013 43.62 43.91 43.29 43.78 21121
2/28/2013 43.26 43.74 43.13 43.62 22171
2/27/2013 42.83 43.27 42.71 43.20 16310
2/26/2013 42.94 43.03 42.61 42.79 16664
2/25/2013 43.01 43.36 42.72 42.72 25309
2/22/2013 42.67 42.99 42.56 42.90 17961
2/21/2013 42.58 42.71 42.27 42.57 22038
2/20/2013 43.06 43.19 42.44 42.47 28063
2/19/2013 42.83 43.10 42.80 43.00 29585
2/15/2013 42.76 43.12 42.55 42.91 41577
2/14/2013 42.71 43.04 42.61 42.80 41373
2/13/2013 42.83 43.32 42.10 42.69 77049
2/12/2013 45.30 45.57 45.16 45.32 16963
2/11/2013 45.72 45.83 45.38 45.42 10993
2/8/2013 45.96 46.10 45.58 45.73 9498
2/7/2013 46.04 46.26 45.86 45.98 5804
2/6/2013 45.77 46.37 45.73 46.04 10516
2/5/2013 45.68 46.16 45.65 45.90 9268
2/4/2013 45.15 45.74 45.10 45.42 15095
2/1/2013 45.36 45.45 45.10 45.24 10856
1/31/2013 45.25 45.39 45.00 45.07 9901
1/30/2013 44.99 45.41 44.92 45.30 11712
1/29/2013 44.60 45.17 44.57 45.01 11723
1/28/2013 44.64 44.84 44.53 44.65 9256
1/25/2013 44.69 44.69 44.34 44.56 9791
1/24/2013 44.42 44.74 44.34 44.54 10112
1/23/2013 45.03 45.13 44.12 44.28 31948
1/22/2013 45.24 45.40 44.88 45.20 13963
1/18/2013 44.90 45.41 44.89 45.30 11827
1/17/2013 45.10 45.23 44.87 45.07 13443
1/16/2013 45.20 45.27 44.91 44.94 10438
1/15/2013 45.09 45.39 44.99 45.28 8970
1/14/2013 44.95 45.26 44.95 45.19 9797
1/11/2013 45.24 45.39 44.79 45.08 13812
1/10/2013 45.90 45.99 45.65 45.76 8088
1/9/2013 45.48 45.81 45.48 45.70 5769
1/8/2013 45.15 45.40 45.04 45.38 5592
1/7/2013 45.48 45.60 45.21 45.24 6586
1/4/2013 45.45 45.98 45.43 45.68 7352
1/3/2013 45.56 45.63 45.29 45.42 9835
1/2/2013 44.80 45.63 44.68 45.60 12858
12/31/2012 43.80 44.19 43.58 44.18 6117
12/28/2012 44.03 44.24 43.85 43.88 4464
12/27/2012 44.26 44.51 43.93 44.21 5518
12/26/2012 44.69 44.74 44.27 44.28 5418
12/24/2012 44.56 44.74 44.50 44.70 2472
Marketplace
Trading Center