DR PEPPER SNAPPLE GROUP $47.43

up +0.33


18/6/2013 04:18 PM  |  NYSE : DPS  |  Industries : Manufacturing / Beverage Manufacturing
Type:

DPS historical data

Date Open High Low Close Volume
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
3/7/2012 37.86 37.95 37.44 37.68 15879
3/6/2012 37.71 38.00 37.70 37.86 23185
3/5/2012 37.80 37.89 37.36 37.86 23378
3/2/2012 38.18 38.18 37.57 37.80 19552
3/1/2012 38.17 38.74 37.94 38.14 24363
2/29/2012 38.10 38.29 37.88 38.05 16367
2/28/2012 38.38 38.48 38.08 38.12 18070
2/27/2012 38.29 38.84 38.21 38.41 16595
2/24/2012 38.86 38.99 38.32 38.59 20768
2/23/2012 38.85 38.98 38.67 38.87 12049
2/22/2012 38.88 39.27 38.48 38.88 16171
2/21/2012 39.45 39.55 39.07 39.21 16971
2/17/2012 40.13 40.18 39.36 39.55 24277
2/16/2012 39.81 40.34 39.58 40.00 26757
2/15/2012 40.60 41.77 39.50 39.90 44206
2/14/2012 38.72 39.15 38.50 39.11 17174
2/13/2012 38.59 38.77 38.27 38.64 14399
2/10/2012 37.79 38.52 37.73 38.51 18979
2/9/2012 38.04 38.16 37.75 38.13 17944
2/8/2012 38.41 38.74 38.10 38.18 18699
2/7/2012 38.35 38.74 38.29 38.46 17358
2/6/2012 38.44 38.75 38.22 38.33 18570
2/3/2012 38.72 39.27 38.27 38.65 27255
2/2/2012 38.90 39.29 38.89 39.08 13300
2/1/2012 38.91 39.35 38.87 39.05 13834
1/31/2012 38.56 38.84 38.40 38.82 14855
1/30/2012 38.53 38.69 38.21 38.37 15261
1/27/2012 38.90 39.00 38.70 38.71 14130
1/26/2012 39.03 39.67 38.86 39.08 24853
1/25/2012 37.66 38.86 37.62 38.76 19280
1/24/2012 37.87 38.06 37.72 37.80 14953
1/23/2012 37.62 38.33 37.62 38.09 12738
1/20/2012 37.33 37.70 37.03 37.67 23852
1/19/2012 37.59 37.73 37.23 37.33 19280
1/18/2012 37.57 37.78 37.43 37.72 13972
1/17/2012 38.18 38.39 37.56 37.63 12449
1/13/2012 37.18 37.95 36.51 37.82 27688
1/12/2012 38.16 38.34 37.77 37.96 16185
1/11/2012 38.42 38.52 38.06 38.15 14538
1/10/2012 38.70 38.80 38.48 38.62 10657
1/9/2012 38.61 38.74 38.50 38.52 7158
1/6/2012 38.78 38.81 38.48 38.52 11266
1/5/2012 38.53 38.87 38.30 38.79 20577
1/4/2012 38.32 38.65 38.31 38.55 15173
1/3/2012 39.87 39.98 37.81 38.34 32131
12/30/2011 39.86 39.98 39.35 39.48 8576
12/29/2011 39.54 40.06 39.52 39.91 9071
12/28/2011 39.90 39.94 39.36 39.41 9806
12/27/2011 39.85 40.06 39.77 39.88 12706
12/23/2011 39.35 39.88 39.20 39.83 8857
12/22/2011 39.36 39.52 39.09 39.28 11242
12/21/2011 39.24 39.72 39.16 39.32 17520
12/20/2011 38.79 39.53 38.79 39.24 18769
12/19/2011 38.94 39.15 38.37 38.53 17884
12/16/2011 38.36 39.03 38.25 38.81 32451
12/15/2011 37.69 38.36 37.47 38.20 20929
12/14/2011 37.71 37.93 37.49 37.78 15148
12/13/2011 37.93 38.49 37.59 37.66 18921
12/12/2011 37.79 37.79 37.26 37.78 14441
12/9/2011 37.82 37.97 37.66 37.82 12530
12/8/2011 37.60 38.13 37.60 37.92 15766
12/7/2011 37.56 37.84 37.38 37.73 12015
12/6/2011 37.81 37.90 37.44 37.56 13017
12/5/2011 37.09 37.71 37.08 37.70 18657
12/2/2011 36.82 36.89 36.60 36.69 9618
12/1/2011 36.61 37.06 36.54 36.64 11555
11/30/2011 36.22 36.82 36.22 36.53 21838
11/29/2011 35.87 36.05 35.48 35.57 29287
11/28/2011 35.43 35.84 35.33 35.70 22834
11/25/2011 34.68 35.23 34.65 34.96 4974
11/23/2011 35.29 35.32 34.72 34.78 14723
11/22/2011 35.74 35.85 35.48 35.68 11211
11/21/2011 36.30 36.60 35.83 35.83 16017
11/18/2011 36.18 37.02 36.05 36.72 28860
11/17/2011 36.00 36.48 35.55 35.79 16443
11/16/2011 36.49 36.75 36.00 36.07 16330
11/15/2011 36.54 36.86 36.46 36.72 11778
11/14/2011 37.17 37.39 36.46 36.53 15026
11/11/2011 37.64 37.68 37.17 37.19 16805
11/10/2011 36.89 37.42 36.57 37.40 22667
Marketplace
Trading Center