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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.13	37.65	36.88	37.13	493,252	-1.06(-2.78%)
May 27, 2010	37.18	38.19	36.93	38.19	707,917	+2.39(+6.67%)
May 26, 2010	36.48	36.84	35.56	35.80	1,091,589	-0.71(-1.95%)
May 25, 2010	35.33	36.70	35.26	36.52	960,369	-0.30(-0.82%)
May 24, 2010	37.21	37.38	36.75	36.82	520,799	-0.59(-1.57%)
May 21, 2010	35.39	37.50	35.29	37.41	1,422,729	+0.98(+2.70%)
May 20, 2010	36.65	37.09	35.75	36.42	1,129,415	-1.21(-3.21%)
May 19, 2010	37.07	37.99	36.74	37.63	1,270,272	+0.49(+1.31%)
May 18, 2010	38.15	38.46	37.05	37.14	129	-0.40(-1.07%)
May 17, 2010	37.02	37.63	36.73	37.55	1,251,152	+0.57(+1.55%)
May 14, 2010	36.97	38.08	36.45	36.97	990,696	-1.13(-2.97%)
May 13, 2010	38.34	38.58	37.92	38.10	371,202	-0.21(-0.55%)
May 12, 2010	38.58	38.69	38.02	38.31	435,043	+0.21(+0.55%)
May 11, 2010	38.63	38.82	37.97	38.10	934,643	-0.56(-1.44%)
May 10, 2010	38.57	38.75	38.25	38.66	1,420,568	+3.17(+8.93%)
May 07, 2010	36.17	36.45	34.92	35.49	1,927,040	-0.88(-2.43%)
May 06, 2010	36.38	36.91	33.47	36.38	4,258	+0.03(+0.09%)
May 05, 2010	36.88	37.53	36.34	36.34	1,671,377	-0.72(-1.94%)
May 04, 2010	37.17	37.39	36.31	37.07	1,206	-0.66(-1.75%)
May 03, 2010	37.20	37.97	37.20	37.72	298,901	+0.18(+0.47%)
Apr 30, 2010	37.70	37.78	37.10	37.55	479,829	+0.23(+0.62%)
Apr 29, 2010	37.46	37.66	37.18	37.31	515,912	+0.83(+2.27%)
Apr 28, 2010	36.73	37.02	36.10	36.48	1,001,391	-0.50(-1.36%)
Apr 27, 2010	37.65	38.07	36.84	36.99	1,005,744	-0.98(-2.59%)
Apr 26, 2010	38.13	38.23	37.92	37.97	315,981	-0.12(-0.31%)
Apr 23, 2010	37.63	38.13	37.56	38.09	381,963	-0.23(-0.61%)
Apr 22, 2010	38.19	38.51	38.00	38.32	360,955	+0.04(+0.10%)
Apr 21, 2010	38.44	38.55	38.09	38.28	1,754,230	-0.43(-1.10%)
Apr 20, 2010	38.76	38.86	38.51	38.71	429,045	+0.50(+1.32%)
Apr 19, 2010	38.15	38.40	37.98	38.20	733,287	-0.38(-0.98%)
Apr 16, 2010	38.62	38.86	38.18	38.58	924,480	-0.64(-1.64%)
Apr 15, 2010	39.00	39.41	38.85	39.23	512,414	-0.65(-1.63%)
Apr 14, 2010	39.37	40.10	39.36	39.88	652,416	+0.05(+0.14%)
Apr 13, 2010	40.06	40.10	39.65	39.82	482,422	-0.74(-1.83%)
Apr 12, 2010	40.50	40.79	40.39	40.57	271,912	+0.31(+0.77%)
Apr 09, 2010	39.68	40.31	39.67	40.26	602,520	+0.60(+1.52%)
Apr 08, 2010	39.17	39.70	39.05	39.65	261,062	+0.26(+0.65%)
Apr 07, 2010	39.46	39.68	39.34	39.40	159,392	-0.22(-0.57%)
Apr 06, 2010	39.29	39.66	39.25	39.62	216,837	+0.24(+0.61%)
Apr 05, 2010	40.03	40.03	39.33	39.38	193,130	-0.02(-0.04%)
Apr 01, 2010	39.27	39.40	39.40	39.40	250,598	+0.30(+0.77%)
Mar 31, 2010	38.86	39.20	38.75	39.10	403,166	-0.23(-0.59%)
Mar 30, 2010	39.55	39.58	39.01	39.33	422,608	+0.05(+0.12%)
Mar 29, 2010	39.17	39.55	39.16	39.28	276,453	+0.29(+0.74%)
Mar 26, 2010	39.01	39.21	38.80	39.00	301,970	+0.12(+0.30%)
Mar 25, 2010	39.17	39.37	38.86	38.88	313,767	-0.38(-0.97%)
Mar 24, 2010	39.15	39.52	38.97	39.26	372,481	-0.98(-2.43%)
Mar 23, 2010	40.10	40.35	39.84	40.24	542,704	+0.20(+0.50%)
Mar 22, 2010	39.19	40.17	39.19	40.03	450,521	+0.16(+0.41%)
Mar 19, 2010	40.14	40.15	39.68	39.87	785,880	-0.15(-0.39%)
Mar 18, 2010	40.06	40.17	39.66	40.03	1,391,533	-0.07(-0.17%)
Mar 17, 2010	40.16	40.27	39.93	40.10	846,744	+0.33(+0.84%)
Mar 16, 2010	39.60	39.94	39.43	39.76	788,621	+1.02(+2.64%)
Mar 15, 2010	38.74	38.78	38.68	38.74	328,538	-0.47(-1.21%)
Mar 12, 2010	39.48	39.51	39.13	39.21	204,514	-0.05(-0.14%)
Mar 11, 2010	39.14	39.34	39.03	39.27	328,888	+0.23(+0.60%)
Mar 10, 2010	39.02	39.31	38.94	39.03	1,207,346	+0.52(+1.35%)
Mar 09, 2010	38.11	38.70	38.10	38.51	700,911	+0.54(+1.43%)
Mar 08, 2010	38.33	38.37	37.71	37.97	424,960	-0.46(-1.21%)
Mar 05, 2010	37.99	38.61	37.97	38.44	979,714	+0.14(+0.36%)
Mar 04, 2010	38.98	39.12	38.21	38.30	1,613,106	-1.53(-3.85%)
Mar 03, 2010	39.93	40.27	39.79	39.83	372,659	+0.42(+1.06%)
Mar 02, 2010	39.53	39.58	39.09	39.41	219,849	+0.01(+0.02%)

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.