Dr Pepper Snapple Group Inc $52.54

up +0.14


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

DPS historical data

Date Open High Low Close Volume
7/7/200922.0722.5722.0722.121,214,200
7/6/200921.9822.6421.9722.301,308,600
7/2/200921.7322.2921.4422.142,006,300
7/1/200921.4122.5321.2122.082,280,700
6/30/200921.1521.3220.9921.191,664,100
6/29/200921.2721.4121.0021.121,638,900
6/26/200920.9021.8220.6921.273,081,300
6/25/200920.5921.1220.4120.803,764,900
6/24/200921.1221.2820.7120.852,404,900
6/23/200921.2621.2620.7820.942,069,300
6/22/200922.0722.2321.2021.221,670,900
6/19/200922.6122.8922.1522.342,169,000
6/18/200921.3022.5421.2622.371,993,600
6/17/200921.2621.5620.9721.311,958,500
6/16/200921.6421.9120.9821.301,616,100
6/15/200921.6621.6821.3221.541,454,400
6/12/200922.0422.1021.6822.021,194,400
6/11/200922.3522.8622.0622.081,951,600
6/10/200922.6922.9922.1922.341,201,700
6/9/200923.0123.1422.3722.591,984,200
6/8/200922.7223.0622.5422.921,315,400
6/5/200923.2523.4822.5922.962,735,300
6/4/200922.5923.1622.5923.082,460,100
6/3/200922.8222.8322.1722.832,182,300
6/2/200922.3823.4122.2423.213,153,400
6/1/200921.9722.7521.9122.472,479,800
5/29/200921.5921.8221.2521.731,676,200
5/28/200921.9221.9221.0421.562,332,100
5/27/200922.0522.0521.5521.602,083,700
5/26/200921.1022.1220.8522.102,725,300
5/22/200921.1121.5020.7021.271,521,100
5/21/200920.6621.3420.5320.704,319,600
5/20/200922.2722.2719.8120.836,825,200
5/19/200922.2522.5622.0922.221,716,800
5/18/200922.2622.3921.6422.391,323,800
5/15/200921.3822.3421.2522.072,119,300
5/14/200922.0422.0421.1921.372,738,200
5/13/200923.2523.2521.4422.076,018,000
5/12/200920.7521.6120.5321.262,639,600
5/11/200920.8820.8820.4420.651,385,600
5/8/200920.7120.9820.5120.94986,600
5/7/200920.6320.9720.2020.521,141,600
5/6/200921.0921.0920.2320.601,484,900
5/5/200920.7721.0020.4220.891,477,200
5/4/200920.0820.5820.0020.541,278,500
5/1/200920.6820.6820.0120.271,892,600
4/30/200920.4420.8720.3420.713,236,500
4/29/200919.2020.3919.1120.344,774,700
4/28/200918.9719.3918.7019.121,851,700
4/27/200919.3019.5818.7318.742,066,600
4/24/200919.0519.3718.8419.002,435,600
4/23/200918.9419.1918.6918.991,648,800
4/22/200919.2719.4018.9018.922,092,700
4/21/200919.0919.3718.9319.361,737,400
4/20/200919.8620.5019.0819.112,617,400
Trading Center