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
12/27/2010 36.08 36.35 35.85 36.03 11155
12/23/2010 36.07 36.42 36.00 36.24 11332
12/22/2010 36.88 36.90 36.21 36.31 11544
12/21/2010 37.17 37.22 36.70 36.83 13078
12/20/2010 38.01 38.04 36.79 37.00 30996
12/17/2010 36.97 38.03 36.86 37.97 51743
12/16/2010 37.14 37.19 36.81 37.11 4506
12/15/2010 37.15 37.36 36.91 37.25 20160
12/14/2010 37.13 37.28 36.84 37.28 13398
12/13/2010 37.52 37.64 36.62 37.04 22897
12/10/2010 37.60 37.60 37.11 37.42 16258
12/9/2010 36.78 37.64 36.56 37.63 25487
12/8/2010 36.71 36.89 35.91 36.59 27189
12/7/2010 37.09 37.30 36.60 36.73 12067
12/6/2010 37.51 37.51 36.85 36.88 11224
12/3/2010 37.62 37.90 37.50 37.64 9065
12/2/2010 37.03 37.86 36.76 37.79 22759
12/1/2010 36.94 37.24 36.56 37.06 23009
11/30/2010 36.41 36.76 36.14 36.63 31210
11/29/2010 37.02 37.02 36.22 36.57 16260
11/26/2010 37.43 37.51 37.25 37.29 4289
11/24/2010 37.15 37.77 37.15 37.66 7950
11/23/2010 37.72 37.73 37.24 37.37 12129
11/22/2010 37.80 38.23 37.68 38.08 9851
11/19/2010 37.14 38.15 36.90 37.98 20810
11/18/2010 36.74 37.33 36.68 37.11 13598
11/17/2010 36.28 36.55 36.24 36.42 12522
11/16/2010 36.61 37.08 36.33 36.43 16622
11/15/2010 36.24 36.77 36.24 36.57 27490
11/12/2010 35.99 36.42 35.99 36.18 11294
11/11/2010 36.36 36.51 36.09 36.19 18569
11/10/2010 36.03 36.68 35.90 36.54 20535
11/9/2010 36.64 36.80 35.99 36.09 18442
11/8/2010 37.12 37.22 36.53 36.58 13920
11/5/2010 37.27 37.45 37.00 37.15 10683
11/4/2010 37.34 37.54 37.08 37.22 11795
11/3/2010 37.20 37.48 36.77 37.05 9963
11/2/2010 36.84 37.31 36.70 37.22 15676
11/1/2010 36.86 36.86 36.44 36.57 18553
10/29/2010 36.50 36.60 36.27 36.59 16467
10/28/2010 36.77 37.01 36.35 36.50 22262
10/27/2010 34.03 36.79 34.00 36.48 54599
10/26/2010 35.90 36.06 35.62 35.69 20090
10/25/2010 36.22 36.22 35.81 35.97 15075
10/22/2010 35.78 35.98 35.59 35.89 13072
10/21/2010 35.24 35.86 35.18 35.86 23794
10/20/2010 33.95 35.12 33.89 35.11 24573
10/19/2010 34.07 34.17 33.66 33.89 18086
10/18/2010 35.04 35.04 34.33 34.36 18899
10/15/2010 35.27 35.37 34.87 34.97 18102
10/14/2010 35.38 35.56 34.92 35.03 17181
10/13/2010 34.85 35.50 34.75 35.34 23335
10/12/2010 34.79 34.94 34.72 34.78 12609
10/11/2010 34.80 34.94 34.73 34.88 8519
10/8/2010 34.55 34.99 34.23 34.73 18788
10/7/2010 34.63 35.01 34.50 34.60 26909
10/6/2010 35.35 35.49 34.93 35.08 14633
10/5/2010 34.94 35.60 34.91 35.49 31741
10/4/2010 34.94 35.02 34.54 34.64 21454
10/1/2010 35.56 36.03 34.83 35.11 33388
9/30/2010 35.36 35.86 35.33 35.52 23382
9/29/2010 35.61 35.70 35.16 35.38 16991
9/28/2010 34.90 35.74 34.58 35.72 23850
9/27/2010 34.85 35.08 34.41 34.82 22477
9/24/2010 35.04 35.29 34.80 34.95 27011
9/23/2010 34.22 34.23 33.60 33.94 7324
9/22/2010 34.63 34.97 34.29 34.43 18929
9/21/2010 35.29 35.33 34.65 34.80 19738
9/20/2010 35.28 35.54 35.13 35.39 17631
9/17/2010 35.22 35.40 35.02 35.31 28601
9/16/2010 35.19 35.25 34.76 35.19 4996
9/15/2010 34.60 35.69 34.50 35.60 42884
9/14/2010 34.76 34.91 34.56 34.64 32023
9/13/2010 35.23 35.23 34.59 34.86 43544
9/10/2010 35.17 35.27 34.34 34.73 76143
9/9/2010 38.44 38.52 35.55 35.59 88099
9/8/2010 38.19 38.77 38.08 38.13 30245
9/7/2010 38.24 38.48 37.88 38.19 22503
9/3/2010 38.21 38.38 37.85 38.30 13111
9/2/2010 37.61 38.05 37.37 38.05 16950
9/1/2010 37.08 37.74 36.79 37.71 19498
8/31/2010 36.76 37.10 36.54 36.82 22096
8/30/2010 37.38 37.54 37.00 37.00 14608
8/27/2010 37.17 37.45 36.72 37.38 11471
8/26/2010 37.42 37.61 36.96 37.07 16187
8/25/2010 36.65 37.43 36.65 37.22 33844
8/24/2010 36.08 37.15 36.01 36.90 24684
8/23/2010 36.78 37.00 36.53 36.53 13765
8/20/2010 36.49 36.85 36.23 36.76 17815
8/19/2010 36.77 37.02 36.47 36.80 34110
8/18/2010 36.74 37.05 36.53 36.92 25872
8/17/2010 36.93 37.04 36.44 36.77 34541
8/16/2010 36.69 36.89 36.32 36.82 30931
8/13/2010 36.98 37.07 36.58 36.84 16345
8/12/2010 36.33 37.03 36.19 36.99 25808
8/11/2010 36.85 37.16 36.36 36.85 24832
8/10/2010 36.56 37.59 36.31 37.26 28118
8/9/2010 37.09 37.46 36.67 36.73 20960
8/6/2010 37.05 37.28 36.58 36.87 25409
8/5/2010 37.60 37.62 37.04 37.29 29173
Marketplace
Trading Center