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
7/30/2012 45.46 45.84 45.30 45.58 10461
7/27/2012 44.95 45.72 44.71 45.59 22822
7/26/2012 44.43 44.85 42.34 44.66 30442
7/25/2012 43.35 44.03 43.17 43.77 21220
7/24/2012 43.45 43.65 42.91 43.34 12877
7/23/2012 43.39 43.59 43.02 43.50 8320
7/20/2012 43.81 43.92 43.47 43.78 11224
7/19/2012 44.07 44.40 43.87 43.95 11176
7/18/2012 43.62 44.17 43.57 44.09 11683
7/17/2012 43.58 43.83 43.23 43.64 24540
7/16/2012 44.00 44.25 43.36 43.39 13296
7/13/2012 43.86 44.19 43.71 44.09 9956
7/12/2012 43.50 43.82 43.24 43.70 12864
7/11/2012 43.86 43.89 43.36 43.63 9372
7/10/2012 43.45 43.99 43.39 43.84 13115
7/9/2012 43.37 43.65 43.10 43.23 10880
7/6/2012 43.58 43.81 43.25 43.31 10654
7/5/2012 43.80 44.00 43.68 43.92 13098
7/3/2012 43.52 43.95 43.47 43.90 6049
7/2/2012 43.61 43.85 43.40 43.54 12579
6/29/2012 43.57 43.88 43.47 43.75 19755
6/28/2012 42.61 43.49 42.24 43.47 21031
6/27/2012 42.64 43.03 42.58 42.79 12113
6/26/2012 42.70 42.78 42.17 42.52 14089
6/25/2012 42.60 42.90 42.54 42.66 13210
6/22/2012 42.43 43.26 42.36 42.90 25964
6/21/2012 42.71 43.09 42.21 42.22 17165
6/20/2012 42.76 42.87 42.37 42.66 10714
6/19/2012 42.94 43.30 42.74 42.82 14386
6/18/2012 42.82 43.04 42.67 42.90 12371
6/15/2012 43.00 43.07 42.65 42.69 29069
6/14/2012 42.88 43.13 41.87 42.87 35111
6/13/2012 43.43 43.50 42.70 43.22 55366
6/12/2012 42.99 43.76 42.81 43.65 45698
6/11/2012 42.79 42.95 42.39 42.45 22631
6/8/2012 41.88 42.68 41.79 42.64 21599
6/7/2012 41.61 42.14 41.43 41.86 19166
6/6/2012 40.91 41.49 40.86 41.39 16700
6/5/2012 40.62 40.94 40.50 40.84 10181
6/4/2012 40.74 41.10 40.57 40.83 15573
6/1/2012 40.81 41.03 40.50 40.63 21240
5/31/2012 41.57 41.57 41.11 41.26 25750
5/30/2012 40.97 41.23 40.80 41.09 21723
5/29/2012 41.21 41.21 40.74 41.10 18278
5/25/2012 40.71 41.27 40.62 41.09 16963
5/24/2012 41.14 41.31 40.57 40.76 23265
5/23/2012 40.75 41.15 40.59 41.12 17000
5/22/2012 40.70 41.22 40.50 40.91 20496
5/21/2012 40.36 40.61 40.22 40.57 19385
5/18/2012 40.94 40.94 40.13 40.25 28244
5/17/2012 41.15 41.20 40.82 40.83 21649
5/16/2012 40.48 41.34 40.24 41.09 28340
5/15/2012 40.73 40.75 40.33 40.43 21198
5/14/2012 40.67 40.84 40.35 40.81 18340
5/11/2012 41.00 41.31 40.91 40.95 13538
5/10/2012 41.06 41.35 40.76 41.18 19154
5/9/2012 40.33 41.20 40.28 40.95 25310
5/8/2012 39.73 40.77 39.65 40.59 33311
5/7/2012 39.96 40.23 39.59 39.82 29000
5/4/2012 40.10 40.39 39.92 39.92 19673
5/3/2012 41.17 41.40 40.01 40.11 43000
5/2/2012 40.50 42.05 40.33 41.32 35125
5/1/2012 40.46 40.68 40.21 40.52 13749
4/30/2012 39.64 41.03 39.64 40.58 44671
4/27/2012 39.86 39.94 39.43 39.71 17136
4/26/2012 39.78 39.98 39.47 39.71 27307
4/25/2012 39.49 39.66 38.25 39.31 53307
4/24/2012 40.00 40.59 39.98 40.32 21506
4/23/2012 40.25 40.26 39.89 39.96 21293
4/20/2012 40.56 40.70 40.51 40.59 14748
4/19/2012 40.44 40.70 40.38 40.50 17433
4/18/2012 40.00 40.44 39.90 40.39 19212
4/17/2012 39.63 40.21 39.45 40.08 16951
4/16/2012 39.26 39.54 39.07 39.36 18633
4/13/2012 39.08 39.76 39.08 39.26 36251
4/12/2012 39.40 39.41 38.76 39.14 15198
4/11/2012 39.54 39.63 39.33 39.47 13910
4/10/2012 39.77 39.79 39.28 39.28 23869
4/9/2012 40.29 40.29 39.55 39.77 18548
4/5/2012 40.15 40.55 39.85 40.54 22169
4/4/2012 40.35 40.43 40.17 40.30 19431
4/3/2012 40.64 40.64 40.24 40.46 20910
4/2/2012 40.23 40.63 40.13 40.62 24489
3/30/2012 39.89 40.26 39.76 40.21 34857
3/29/2012 38.59 39.75 38.52 39.75 23882
3/28/2012 38.62 38.81 38.44 38.69 18166
3/27/2012 38.73 38.88 38.55 38.57 14076
3/26/2012 38.94 39.37 38.67 38.76 19382
3/23/2012 39.02 39.05 38.55 38.77 15281
3/22/2012 38.33 38.96 38.20 38.95 18427
3/21/2012 38.39 38.65 38.35 38.60 14549
3/20/2012 38.52 38.57 38.35 38.38 14378
3/19/2012 38.43 38.77 38.32 38.66 12107
3/16/2012 38.48 38.58 38.10 38.55 27440
3/15/2012 38.27 38.56 38.00 38.45 4732
3/14/2012 38.94 39.09 38.58 38.65 23131
3/13/2012 38.76 39.00 38.60 38.93 15029
3/12/2012 38.20 38.66 37.92 38.53 44943
3/9/2012 37.79 38.15 37.62 38.09 41575
3/8/2012 37.90 38.00 37.60 37.70 43865
Marketplace
Trading Center