Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Coca-Cola Enterprises
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
29.18
29.36
29.12
29.15
3,057,435
+0.02(+0.07%)
May 23, 2011
29.14
29.34
29.00
29.13
2,687,480
-0.34(-1.15%)
May 20, 2011
29.46
29.77
29.32
29.47
2,690,061
-0.13(-0.44%)
May 19, 2011
29.35
29.75
29.17
29.60
2,845,176
+0.40(+1.37%)
May 18, 2011
28.90
29.21
28.67
29.20
2,293,862
+0.44(+1.53%)
May 17, 2011
28.56
28.86
28.35
28.76
2,318,678
+0.13(+0.45%)
May 16, 2011
28.84
28.95
28.59
28.63
2,531,740
-0.33(-1.14%)
May 13, 2011
28.71
29.18
28.71
28.96
3,131,401
+0.16(+0.56%)
May 12, 2011
28.81
28.85
28.49
28.80
6,502,517
-0.05(-0.17%)
May 11, 2011
28.52
28.86
28.52
28.85
3,747,298
+0.13(+0.45%)
May 10, 2011
28.01
28.72
27.96
28.72
3,279,151
+0.75(+2.68%)
May 09, 2011
27.65
28.01
27.49
27.97
2,326,376
+0.36(+1.30%)
May 06, 2011
27.79
28.03
27.26
27.61
6,115,275
+0.17(+0.62%)
May 05, 2011
28.07
28.16
27.32
27.44
4,882,577
-0.81(-2.87%)
May 04, 2011
28.50
28.61
28.12
28.25
2,715,200
-0.29(-1.02%)
May 03, 2011
28.75
28.85
28.47
28.54
3,099,249
-0.35(-1.21%)
May 02, 2011
28.80
28.94
28.79
28.89
4,556,848
+0.48(+1.69%)
Apr 29, 2011
27.86
28.46
27.86
28.41
3,436,892
-0.04(-0.14%)
Apr 28, 2011
28.50
28.86
28.33
28.45
2,890,045
-0.06(-0.21%)
Apr 27, 2011
28.36
28.56
28.22
28.51
2,800,832
+0.23(+0.81%)
Apr 26, 2011
28.59
28.60
28.19
28.28
2,730,036
-0.27(-0.95%)
Apr 25, 2011
28.52
28.65
28.34
28.55
1,543,809
-0.06(-0.21%)
Apr 21, 2011
28.42
28.74
28.31
28.61
2,277,574
+0.30(+1.06%)
Apr 20, 2011
28.16
28.31
28.01
28.31
2,543,741
+0.44(+1.58%)
Apr 19, 2011
27.49
27.98
27.41
27.87
3,126,776
+0.37(+1.35%)
Apr 18, 2011
27.84
27.95
27.41
27.50
2,622,817
-0.67(-2.38%)
Apr 15, 2011
28.05
28.17
27.89
28.17
2,175,394
+0.22(+0.79%)
Apr 14, 2011
27.70
28.04
27.70
27.95
2,942,469
+0.11(+0.40%)
Apr 13, 2011
27.68
27.90
27.59
27.84
2,188,637
+0.22(+0.80%)
Apr 12, 2011
27.51
27.75
27.42
27.62
1,787,673
+0.00(+0.00%)
Apr 11, 2011
27.44
27.71
27.34
27.62
2,617,343
+0.13(+0.47%)
Apr 08, 2011
27.59
27.68
27.37
27.49
1,583,570
-0.08(-0.29%)
Apr 07, 2011
27.54
27.64
27.27
27.57
1,298,776
-0.02(-0.07%)
Apr 06, 2011
27.81
27.86
27.42
27.59
1,898,121
-0.13(-0.47%)
Apr 05, 2011
27.58
27.80
27.50
27.72
1,992,484
+0.08(+0.29%)
Apr 04, 2011
27.65
27.79
27.57
27.64
1,524,498
+0.07(+0.25%)
Apr 01, 2011
27.43
27.76
27.39
27.57
2,510,810
+0.27(+0.99%)
Mar 31, 2011
27.27
27.46
27.14
27.30
3,506,473
-0.02(-0.07%)
Mar 30, 2011
27.10
27.35
26.97
27.32
2,014,095
+0.33(+1.22%)
Mar 29, 2011
26.79
27.17
26.73
26.99
1,912,130
+0.21(+0.78%)
Mar 28, 2011
26.60
26.95
26.60
26.78
1,859,665
+0.28(+1.06%)
Mar 25, 2011
26.68
26.97
26.48
26.50
2,590,687
-0.11(-0.41%)
Mar 24, 2011
26.49
26.79
26.46
26.61
2,253,794
+0.30(+1.14%)
Mar 23, 2011
26.37
26.45
26.18
26.31
2,705,632
-0.12(-0.45%)
Mar 22, 2011
26.69
26.77
26.35
26.43
3,336,190
-0.21(-0.79%)
Mar 21, 2011
26.70
26.74
26.51
26.64
2,960,229
+0.83(+3.22%)
Mar 18, 2011
25.90
26.05
25.64
25.81
2,843,595
+0.28(+1.10%)
Mar 17, 2011
25.79
25.94
25.45
25.53
2,616,340
+0.04(+0.16%)
Mar 16, 2011
25.99
26.08
25.39
25.49
3,209,828
-0.64(-2.45%)
Mar 15, 2011
25.76
26.26
25.74
26.13
3,453,785
-0.18(-0.68%)
Mar 14, 2011
26.31
26.44
25.85
26.31
2,588,425
-0.03(-0.11%)
Mar 11, 2011
26.22
26.40
25.85
26.34
2,246,445
+0.15(+0.57%)
Mar 10, 2011
26.60
26.72
26.18
26.19
2,242,169
-0.65(-2.42%)
Mar 09, 2011
26.44
26.92
26.18
26.84
1,949,535
+0.30(+1.13%)
Mar 08, 2011
26.07
26.55
25.86
26.54
2,329,376
+0.58(+2.23%)
Mar 07, 2011
25.95
26.17
25.79
25.96
2,699,678
+0.13(+0.50%)
Mar 04, 2011
26.19
26.19
25.71
25.83
2,080,005
-0.32(-1.22%)
Mar 03, 2011
26.03
26.22
25.94
26.15
5,213,592
+0.44(+1.71%)
Mar 02, 2011
25.74
25.82
25.54
25.71
3,766,298
-0.02(-0.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.