DR PEPPER SNAPPLE GROUP $48.28

down -0.49


21/5/2013 04:21 PM  |  NYSE : DPS  |  Industries : Manufacturing / Beverage Manufacturing
Type:

DPS historical data

Date Open High Low Close Volume
12/30/2008 16.65 16.96 16.36 16.44 22314
12/29/2008 16.90 16.96 16.47 16.66 18145
12/26/2008 16.99 17.00 16.80 16.89 7267
12/24/2008 16.96 17.05 16.81 16.91 7232
12/23/2008 16.69 17.11 16.55 16.86 18418
12/22/2008 17.06 17.38 16.70 17.06 23143
12/19/2008 16.92 17.32 16.62 16.96 43889
12/18/2008 16.14 16.96 15.77 16.75 30034
12/17/2008 15.72 16.18 15.63 16.04 29750
12/16/2008 15.94 16.26 15.83 16.11 33092
12/15/2008 15.63 16.14 15.56 15.78 29505
12/12/2008 14.75 15.62 14.43 15.55 32739
12/11/2008 15.31 15.96 15.11 15.25 22150
12/10/2008 14.83 15.52 14.75 15.35 21230
12/9/2008 14.38 14.89 14.03 14.64 26423
12/8/2008 14.96 15.03 14.39 14.44 31393
12/5/2008 13.66 14.60 13.45 14.47 34821
12/4/2008 14.88 14.88 13.70 13.78 27955
12/3/2008 14.85 15.34 14.48 15.06 21555
12/2/2008 15.10 15.22 14.47 14.86 18551
12/1/2008 15.75 16.07 14.80 14.83 25821
11/28/2008 15.92 16.20 15.72 16.14 7182
11/26/2008 15.60 16.30 15.43 16.22 21953
11/25/2008 16.29 16.70 15.39 15.93 28642
11/24/2008 15.86 16.20 15.09 15.99 21266
11/21/2008 14.98 15.65 14.26 15.57 29985
11/20/2008 16.36 16.47 14.55 14.69 30457
11/19/2008 16.78 17.13 16.53 16.56 35735
11/18/2008 17.16 17.18 16.25 16.63 28106
11/17/2008 17.37 17.78 16.96 17.13 23383
11/14/2008 17.93 18.90 17.52 17.56 46743
11/13/2008 18.98 19.37 17.57 18.19 79369
11/12/2008 21.10 21.78 20.79 20.91 15031
11/11/2008 22.29 22.70 21.22 21.38 12233
11/10/2008 22.99 23.50 22.50 22.77 12402
11/7/2008 22.05 22.88 22.01 22.68 13209
11/6/2008 22.49 22.84 21.63 21.91 13677
11/5/2008 23.40 23.68 22.40 22.49 18372
11/4/2008 22.99 23.84 22.97 23.31 15658
11/3/2008 22.55 23.35 22.33 22.57 16679
10/31/2008 21.89 23.27 21.78 22.90 22140
10/30/2008 22.68 22.80 21.39 21.92 18142
10/29/2008 21.53 22.57 21.20 22.05 18946
10/28/2008 19.55 21.72 19.50 21.68 22544
10/27/2008 19.00 19.61 18.62 19.22 24423
10/24/2008 19.44 20.09 18.98 19.17 31808
10/23/2008 21.00 21.21 19.85 20.24 40038
10/22/2008 21.00 21.56 20.63 20.91 22606
10/21/2008 21.27 22.20 21.05 21.49 11855
10/20/2008 20.61 21.53 20.40 21.53 11547
10/17/2008 20.36 21.28 20.10 20.92 30752
10/16/2008 21.15 21.28 20.10 20.88 32282
10/15/2008 22.64 22.92 20.91 21.09 21342
10/14/2008 24.17 24.24 22.51 23.00 29884
10/13/2008 22.66 23.85 22.19 23.79 33098
10/10/2008 22.38 23.75 21.03 22.52 45891
10/9/2008 23.69 24.00 22.70 22.99 49171
10/8/2008 23.87 24.63 23.34 23.79 71490
10/7/2008 25.25 25.42 23.94 23.94 61627
10/6/2008 24.85 25.01 24.28 24.90 452803
10/3/2008 25.38 25.95 24.93 25.15 59045
10/2/2008 26.09 26.09 25.20 25.36 45044
10/1/2008 26.50 26.70 25.98 26.13 47010
9/30/2008 25.30 26.82 25.30 26.48 106402
9/29/2008 24.93 25.27 23.99 24.28 18941
9/26/2008 23.52 25.49 23.52 25.39 10240
9/25/2008 24.38 24.64 24.26 24.47 10932
9/24/2008 24.50 24.65 24.26 24.44 12312
9/23/2008 24.70 25.00 23.93 24.50 20141
9/22/2008 25.10 25.48 24.84 25.00 9139
9/19/2008 24.50 25.39 24.40 25.19 15503
9/18/2008 25.00 25.10 24.36 24.65 34155
9/17/2008 24.39 25.02 24.39 24.75 41889
9/16/2008 25.01 25.19 24.53 25.05 20490
9/15/2008 26.17 26.17 25.05 25.32 14667
9/12/2008 25.28 26.59 25.28 26.52 25640
9/11/2008 25.07 25.96 24.80 25.67 13902
9/10/2008 25.55 25.87 25.28 25.43 13959
9/9/2008 25.70 25.94 25.50 25.52 15417
9/8/2008 25.55 26.00 25.39 25.61 14142
9/5/2008 24.88 25.24 24.76 25.16 23698
9/4/2008 25.37 25.38 24.92 25.15 29508
9/3/2008 25.00 25.30 24.91 25.30 16108
9/2/2008 25.08 25.48 24.59 25.28 17578
8/29/2008 24.46 24.73 24.46 24.71 13302
8/28/2008 24.86 24.88 24.52 24.81 13801
8/27/2008 24.34 24.94 24.10 24.90 16191
8/26/2008 24.30 24.30 23.94 24.15 25077
8/25/2008 24.59 24.65 24.00 24.17 14099
8/22/2008 24.31 24.41 24.08 24.30 13539
8/21/2008 23.91 24.02 23.06 24.02 13769
8/20/2008 23.34 24.32 23.25 23.99 36354
8/19/2008 23.99 24.07 23.43 23.97 22801
8/18/2008 23.67 24.10 23.53 23.88 21051
8/15/2008 23.50 24.03 23.50 23.82 24824
8/14/2008 22.75 23.54 22.75 23.25 33190
8/13/2008 22.21 23.77 22.12 22.79 65156
8/12/2008 21.96 22.11 21.49 21.66 31404
8/11/2008 21.89 22.55 21.83 21.98 32102
8/8/2008 21.07 22.05 21.05 21.95 22006
Marketplace
Trading Center