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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	82.87	82.92	81.80	82.24	1,679,359	-0.40(-0.48%)
Mar 28, 2014	82.60	83.07	82.35	82.64	1,540,905	+1.22(+1.50%)
Mar 27, 2014	81.41	81.63	81.15	81.42	1,284,047	+0.92(+1.14%)
Mar 26, 2014	80.71	81.43	80.50	80.50	1,071,071	+0.12(+0.15%)
Mar 25, 2014	80.02	80.65	79.77	80.38	919,389	+1.11(+1.40%)
Mar 24, 2014	79.09	79.65	78.88	79.27	1,121,402	-0.34(-0.43%)
Mar 21, 2014	78.93	79.86	78.88	79.62	1,481,483	+1.10(+1.40%)
Mar 20, 2014	77.84	78.67	77.63	78.52	1,120,320	+0.36(+0.46%)
Mar 19, 2014	78.48	79.09	77.78	78.16	2,003,806	-1.43(-1.80%)
Mar 18, 2014	78.69	79.70	78.69	79.59	2,019,795	+1.07(+1.36%)
Mar 17, 2014	78.12	78.86	78.07	78.52	1,730,253	+0.57(+0.73%)
Mar 14, 2014	78.28	78.69	77.87	77.95	1,957,158	-0.75(-0.95%)
Mar 13, 2014	80.05	81.00	78.42	78.70	2,636,226	-1.09(-1.37%)
Mar 12, 2014	79.08	79.96	79.01	79.79	1,689,536	-0.71(-0.88%)
Mar 11, 2014	80.68	81.12	80.44	80.50	930,325	-0.16(-0.19%)
Mar 10, 2014	80.36	80.74	80.03	80.66	807,514	-0.09(-0.12%)
Mar 07, 2014	80.88	81.36	80.31	80.75	1,362,398	-0.87(-1.07%)
Mar 06, 2014	80.89	81.88	80.87	81.63	1,228,907	+0.79(+0.98%)
Mar 05, 2014	80.48	80.97	80.38	80.84	1,494,572	-0.20(-0.25%)
Mar 04, 2014	81.42	81.45	80.84	81.04	1,010,105	+1.28(+1.61%)
Mar 03, 2014	79.89	80.47	79.55	79.76	2,343,869	-1.94(-2.38%)
Feb 28, 2014	81.64	82.41	81.43	81.70	2,004,000	+0.48(+0.60%)
Feb 27, 2014	81.24	81.36	80.72	81.22	1,081,410	+0.19(+0.23%)
Feb 26, 2014	80.39	81.81	80.34	81.03	3,634,233	+1.23(+1.55%)
Feb 25, 2014	79.90	80.14	79.29	79.80	2,448,258	-0.77(-0.95%)
Feb 24, 2014	79.71	80.65	79.26	80.56	2,830,217	+1.30(+1.65%)
Feb 21, 2014	79.27	79.53	79.09	79.26	1,227,523	+0.12(+0.15%)
Feb 20, 2014	79.20	79.42	78.80	79.14	1,036,647	-0.02(-0.03%)
Feb 19, 2014	79.16	79.68	78.95	79.17	1,135,023	+0.42(+0.54%)
Feb 18, 2014	79.49	79.61	78.53	78.74	1,697,226	-0.62(-0.78%)
Feb 14, 2014	78.33	79.36	79.36	79.36	1,554,611	+1.06(+1.36%)
Feb 13, 2014	77.49	78.32	77.35	78.30	961,058	+0.45(+0.57%)
Feb 12, 2014	78.03	78.16	77.74	77.85	1,433,265	+0.09(+0.11%)
Feb 11, 2014	77.05	77.89	76.93	77.77	1,938,972	+1.58(+2.07%)
Feb 10, 2014	76.49	76.54	75.90	76.19	1,269,777	+0.11(+0.14%)
Feb 07, 2014	76.11	76.19	75.70	76.08	1,723,807	+0.89(+1.18%)
Feb 06, 2014	74.46	75.29	74.38	75.19	1,600,957	+1.64(+2.23%)
Feb 05, 2014	73.35	73.75	73.30	73.55	2,081,514	-0.07(-0.10%)
Feb 04, 2014	73.26	73.99	73.20	73.62	3,358,462	-0.04(-0.05%)
Feb 03, 2014	74.60	74.84	73.49	73.66	3,949,418	-1.23(-1.65%)
Jan 31, 2014	73.66	75.28	73.55	74.89	3,054,865	-0.55(-0.72%)
Jan 30, 2014	75.38	75.76	74.90	75.44	1,914,388	-0.10(-0.13%)
Jan 29, 2014	76.24	76.55	75.49	75.54	3,444,046	-1.45(-1.89%)
Jan 28, 2014	77.08	77.21	76.67	76.99	2,268,333	+0.27(+0.36%)
Jan 27, 2014	77.49	77.53	76.66	76.72	1,887,882	+0.14(+0.18%)
Jan 24, 2014	78.24	78.30	76.55	76.58	3,605,661	-3.41(-4.27%)
Jan 23, 2014	81.24	81.27	79.74	79.99	1,826,010	-0.89(-1.10%)
Jan 22, 2014	81.30	81.47	80.87	80.88	1,209,056	-0.15(-0.18%)
Jan 21, 2014	81.67	81.72	80.18	81.03	2,323,711	+1.78(+2.25%)
Jan 17, 2014	79.70	79.25	79.25	79.25	3,483,983	-1.55(-1.91%)
Jan 16, 2014	80.88	81.00	80.21	80.80	1,141,698	+0.27(+0.33%)
Jan 15, 2014	80.39	80.93	79.47	80.53	1,956,801	+0.14(+0.17%)
Jan 14, 2014	80.21	80.69	80.03	80.39	1,876,083	+0.31(+0.39%)
Jan 13, 2014	80.88	81.31	79.95	80.08	1,868,863	-2.09(-2.54%)
Jan 10, 2014	82.18	82.23	81.45	82.16	1,009,256	+0.21(+0.26%)
Jan 09, 2014	82.45	82.69	81.59	81.95	1,396,439	+0.00(+0.00%)
Jan 08, 2014	81.27	82.02	81.11	81.95	1,217,324	+0.35(+0.43%)
Jan 07, 2014	81.05	81.70	81.02	81.60	1,698,500	+1.52(+1.89%)
Jan 06, 2014	80.58	80.70	79.87	80.09	2,297,064	-0.94(-1.16%)
Jan 03, 2014	80.70	81.55	80.64	81.02	655,786	+0.15(+0.18%)

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.