Anheuser-Busch Inbev S.A. ADR (NY: BUD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	40.58	40.32	40.32	40.32	45,680	-0.07(-0.17%)
Dec 30, 2009	40.46	40.49	40.22	40.39	77,055	-0.24(-0.59%)
Dec 29, 2009	40.87	40.99	40.45	40.63	124,018	+0.32(+0.79%)
Dec 28, 2009	40.33	40.53	40.13	40.31	168,696	+0.42(+1.05%)
Dec 24, 2009	39.97	40.06	39.77	39.89	53,274	+0.16(+0.39%)
Dec 23, 2009	39.42	40.01	39.29	39.74	247,984	+0.47(+1.18%)
Dec 22, 2009	39.39	39.62	39.20	39.27	191,366	-0.12(-0.30%)
Dec 21, 2009	39.20	39.52	39.13	39.39	130,893	+0.17(+0.43%)
Dec 18, 2009	39.63	39.77	38.94	39.22	401,456	-0.64(-1.59%)
Dec 17, 2009	40.13	40.14	39.69	39.86	170,486	-1.28(-3.11%)
Dec 16, 2009	40.79	41.32	40.69	41.13	353,837	+0.49(+1.20%)
Dec 15, 2009	40.78	40.85	40.57	40.65	124,894	-0.42(-1.02%)
Dec 14, 2009	41.03	41.19	41.03	41.06	174,046	+0.52(+1.28%)
Dec 11, 2009	40.49	40.68	40.24	40.55	119,573	+0.49(+1.22%)
Dec 10, 2009	40.06	40.28	39.75	40.06	94,723	+0.25(+0.62%)
Dec 09, 2009	40.03	40.12	39.51	39.81	156,713	+0.16(+0.41%)
Dec 08, 2009	40.06	40.16	39.37	39.65	332,259	-1.04(-2.55%)
Dec 07, 2009	40.44	41.53	40.41	40.68	284,498	-0.11(-0.27%)
Dec 04, 2009	41.48	41.53	40.30	40.79	520,133	+0.00(+0.00%)
Dec 03, 2009	41.39	41.61	40.65	40.79	222,829	-0.47(-1.13%)
Dec 02, 2009	40.94	41.44	40.80	41.26	699,773	+0.77(+1.89%)
Dec 01, 2009	39.52	40.55	39.52	40.49	588,881	+1.52(+3.90%)
Nov 30, 2009	39.31	39.56	38.37	38.97	427,798	-0.69(-1.74%)
Nov 27, 2009	38.23	40.45	38.19	39.66	1,031,406	-0.98(-2.40%)
Nov 25, 2009	40.27	40.72	40.13	40.64	449,207	+0.87(+2.18%)
Nov 24, 2009	39.79	39.91	39.53	39.77	312,648	+0.00(+0.00%)
Nov 23, 2009	39.84	40.05	39.49	39.77	585,878	+0.50(+1.28%)
Nov 20, 2009	38.93	39.51	38.93	39.27	971,837	+0.05(+0.14%)
Nov 19, 2009	39.34	39.44	38.67	39.21	950,482	-0.61(-1.54%)
Nov 18, 2009	39.82	40.11	39.50	39.82	510,025	+0.23(+0.59%)
Nov 17, 2009	39.45	39.87	38.77	39.59	454,584	-0.43(-1.08%)
Nov 16, 2009	39.36	40.14	39.35	40.03	539,543	+1.07(+2.75%)
Nov 13, 2009	38.61	38.96	38.34	38.96	728,633	+1.55(+4.14%)
Nov 12, 2009	36.65	37.73	36.56	37.41	2,705,148	-0.29(-0.76%)
Nov 11, 2009	36.95	37.77	36.88	37.69	547,372	+0.25(+0.66%)
Nov 10, 2009	37.44	37.62	37.13	37.45	558,426	-1.08(-2.82%)
Nov 09, 2009	38.03	38.61	37.93	38.53	119,659	+1.05(+2.79%)
Nov 06, 2009	37.60	37.76	37.20	37.48	326,805	-0.17(-0.45%)
Nov 05, 2009	37.03	37.66	36.73	37.65	219,994	+0.94(+2.55%)
Nov 04, 2009	36.62	36.99	36.54	36.72	272,832	+0.21(+0.57%)
Nov 03, 2009	36.06	36.67	35.86	36.51	316,513	-0.93(-2.48%)
Nov 02, 2009	37.12	37.68	36.65	37.44	275,340	+0.88(+2.40%)
Oct 30, 2009	37.83	37.85	36.33	36.56	239,245	-1.33(-3.50%)
Oct 29, 2009	37.27	38.34	37.27	37.89	974,735	+1.08(+2.95%)
Oct 28, 2009	37.35	37.42	36.60	36.80	221,632	-0.71(-1.88%)
Oct 27, 2009	37.79	38.03	37.24	37.51	306,748	-0.84(-2.20%)
Oct 26, 2009	39.07	39.31	38.29	38.35	251,640	-0.82(-2.10%)
Oct 23, 2009	39.48	39.50	39.06	39.17	425,282	-1.36(-3.35%)
Oct 22, 2009	39.34	40.72	39.17	40.53	1,047,342	+1.19(+3.03%)
Oct 21, 2009	38.87	40.17	38.87	39.34	589,557	+0.47(+1.22%)
Oct 20, 2009	38.64	38.88	38.56	38.86	463,250	-0.81(-2.03%)
Oct 19, 2009	39.20	40.22	39.06	39.67	241,416	+0.78(+1.99%)
Oct 16, 2009	38.70	38.94	38.13	38.89	618,167	+0.29(+0.76%)
Oct 15, 2009	37.72	38.72	37.72	38.60	180,062	+0.20(+0.52%)
Oct 14, 2009	38.13	38.68	37.67	38.40	223,040	+1.55(+4.21%)
Oct 13, 2009	36.79	37.00	36.35	36.85	129,581	-0.27(-0.73%)
Oct 12, 2009	37.16	37.27	36.96	37.12	28,143	+0.24(+0.65%)
Oct 09, 2009	37.10	37.33	36.42	36.88	235,137	-0.46(-1.24%)
Oct 08, 2009	37.02	37.40	37.01	37.34	469,771	+1.14(+3.15%)
Oct 07, 2009	35.80	36.50	35.75	36.21	203,560	+0.05(+0.13%)
Oct 06, 2009	35.58	36.42	35.52	36.16	236,295	+0.98(+2.78%)
Oct 05, 2009	34.43	35.29	34.41	35.18	645,363	+1.08(+3.18%)
Oct 02, 2009	33.67	34.48	33.65	34.10	517,055	-0.83(-2.37%)

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.