DR PEPPER SNAPPLE GROUP $48.09

up +0.46


24/5/2013 04:24 PM  |  NYSE : DPS  |  Industries : Manufacturing / Beverage Manufacturing
Type:

DPS historical data

Date Open High Low Close Volume
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
12/21/2012 44.58 44.95 44.42 44.68 16590
12/20/2012 44.52 44.91 44.52 44.82 8607
12/19/2012 44.76 44.85 44.47 44.48 9310
12/18/2012 44.54 44.81 44.28 44.69 10805
12/17/2012 44.73 44.88 44.39 44.59 11142
12/14/2012 44.31 44.77 44.29 44.63 9528
12/13/2012 45.01 45.03 44.23 44.43 2956
12/12/2012 45.71 45.71 45.00 45.18 17600
12/11/2012 45.94 45.99 45.47 45.54 21200
12/10/2012 45.45 46.06 45.44 45.91 10864
12/7/2012 45.63 45.70 45.22 45.51 16962
12/6/2012 45.44 45.72 45.36 45.50 10840
12/5/2012 45.14 45.62 45.00 45.45 10004
12/4/2012 44.82 45.14 44.80 45.01 13399
12/3/2012 45.01 45.19 44.74 44.84 11214
11/30/2012 44.85 44.96 44.55 44.85 16059
11/29/2012 44.69 44.88 44.42 44.85 11703
11/28/2012 44.03 44.68 44.00 44.66 9738
11/27/2012 44.27 44.59 44.08 44.23 9992
11/26/2012 44.54 44.90 44.20 44.24 11510
11/23/2012 44.07 44.81 43.81 44.81 3338
11/21/2012 43.93 44.08 43.65 44.03 6827
11/20/2012 43.39 43.89 43.26 43.87 15401
11/19/2012 43.22 43.49 43.07 43.45 11155
11/16/2012 42.59 43.05 42.25 42.85 24829
11/15/2012 42.95 43.32 42.53 42.60 23505
11/14/2012 43.48 43.77 42.95 43.01 16732
11/13/2012 43.83 44.15 43.44 43.45 27947
11/12/2012 43.39 44.56 43.27 43.96 20709
11/9/2012 43.09 43.69 43.00 43.51 9560
11/8/2012 43.40 43.62 43.00 43.24 16278
11/7/2012 43.53 43.78 43.05 43.54 10911
11/6/2012 43.42 43.77 43.11 43.72 8921
11/5/2012 42.90 43.50 42.73 43.29 10159
11/2/2012 43.50 43.62 42.91 42.94 13104
11/1/2012 42.88 43.42 42.79 43.28 13736
10/31/2012 42.72 43.14 42.50 42.85 12975
10/26/2012 42.78 42.82 42.62 42.76 13093
10/25/2012 42.91 43.00 42.54 42.92 15318
10/24/2012 43.58 43.58 42.46 42.61 38561
10/23/2012 43.98 44.16 43.69 44.05 18862
10/22/2012 44.28 44.36 43.86 44.33 15559
10/19/2012 45.14 45.25 44.42 44.46 11217
10/18/2012 44.63 45.30 44.62 45.27 10935
10/17/2012 44.38 44.97 44.36 44.69 12540
10/16/2012 43.71 44.64 43.71 44.58 12031
10/15/2012 43.50 43.82 43.19 43.66 6788
10/12/2012 43.52 43.69 43.41 43.46 11765
10/11/2012 43.32 43.67 43.29 43.41 10139
10/10/2012 43.80 43.99 42.99 43.23 20441
10/9/2012 44.06 44.30 43.80 43.91 15629
10/8/2012 44.03 44.23 43.78 44.05 8573
10/5/2012 43.77 44.32 43.77 44.02 30274
10/4/2012 44.36 44.42 43.65 43.75 17144
10/3/2012 44.70 44.72 44.18 44.30 15076
10/2/2012 44.80 44.80 44.41 44.65 16052
10/1/2012 44.46 44.89 44.25 44.63 19993
9/28/2012 44.32 44.62 44.16 44.53 25825
9/27/2012 43.98 44.44 43.62 44.40 11623
9/26/2012 43.71 44.12 43.71 43.96 13592
9/25/2012 44.00 44.10 43.61 43.69 13331
9/24/2012 43.46 43.99 43.43 43.87 12944
9/21/2012 44.61 44.64 43.72 43.77 18171
9/20/2012 44.64 44.86 44.24 44.46 17428
9/19/2012 44.49 44.88 44.40 44.69 13003
9/18/2012 44.08 44.45 43.93 44.37 12419
9/17/2012 43.99 44.32 43.56 44.03 38948
9/14/2012 45.47 45.47 43.97 44.08 23641
9/13/2012 44.67 45.51 44.55 45.40 12901
9/12/2012 44.88 44.98 44.69 44.84 14686
9/11/2012 44.69 44.88 44.53 44.83 17367
9/10/2012 44.82 44.92 44.50 44.57 12452
9/7/2012 45.44 45.52 44.80 44.94 9368
9/6/2012 45.00 45.52 44.90 45.44 14447
9/5/2012 44.88 44.96 44.60 44.79 10916
9/4/2012 44.77 44.94 44.65 44.93 8257
8/31/2012 44.83 44.89 44.48 44.81 7848
8/30/2012 44.81 44.87 44.46 44.60 8189
8/29/2012 45.00 45.09 44.88 45.06 7068
8/28/2012 45.25 45.30 44.99 44.99 6478
8/27/2012 45.27 45.52 45.06 45.34 5417
8/24/2012 44.57 45.25 44.57 45.19 10742
8/23/2012 45.21 45.23 44.59 44.67 15473
8/22/2012 45.19 45.42 45.07 45.33 7178
8/21/2012 45.45 45.54 45.17 45.32 12101
8/20/2012 45.05 45.43 44.89 45.43 7015
8/17/2012 44.97 45.17 44.95 45.16 10582
8/16/2012 44.90 45.13 44.79 44.91 12910
8/15/2012 45.01 45.23 44.88 45.04 7596
8/14/2012 44.85 45.06 44.82 44.97 9787
8/13/2012 44.91 45.16 44.69 44.69 9172
8/10/2012 44.90 45.14 44.60 45.03 8620
8/9/2012 45.29 45.47 44.93 45.01 8686
8/8/2012 45.22 45.61 45.07 45.48 13541
8/7/2012 45.36 45.59 44.86 45.23 17343
8/6/2012 45.70 45.85 45.37 45.37 9791
Marketplace
Trading Center