Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 32.04 32.25 31.83 32.22 1,219,272 +0.26(+0.82%)
Jan 30, 2012 32.08 32.17 31.83 31.95 842,790 -0.26(-0.79%)
Jan 27, 2012 32.39 32.39 31.98 32.21 1,085,188 -0.22(-0.67%)
Jan 26, 2012 32.41 32.63 32.20 32.43 1,173,019 +0.14(+0.42%)
Jan 25, 2012 32.10 32.38 32.03 32.29 1,537,707 +0.11(+0.35%)
Jan 24, 2012 32.34 32.82 32.10 32.18 2,090,737 -0.87(-2.64%)
Jan 23, 2012 32.96 33.18 32.84 33.05 1,311,091 +0.00(+0.00%)
Jan 20, 2012 32.76 33.13 32.74 33.05 1,442,266 +0.35(+1.06%)
Jan 19, 2012 32.88 32.90 32.67 32.70 1,803,136 -0.21(-0.64%)
Jan 18, 2012 32.76 32.92 32.55 32.91 1,441,121 +0.15(+0.46%)
Jan 17, 2012 33.29 33.39 32.75 32.76 1,724,529 -0.24(-0.73%)
Jan 13, 2012 33.32 33.51 32.97 33.00 1,287,431 -0.57(-1.70%)
Jan 12, 2012 33.76 33.84 33.57 33.58 1,418,180 -0.11(-0.33%)
Jan 11, 2012 33.43 33.71 33.35 33.69 1,229,696 +0.14(+0.43%)
Jan 10, 2012 33.11 33.68 33.11 33.55 1,386,781 +0.67(+2.03%)
Jan 09, 2012 32.79 32.96 32.64 32.88 914,078 +0.15(+0.46%)
Jan 06, 2012 32.55 32.82 32.46 32.73 1,285,497 +0.13(+0.39%)
Jan 05, 2012 32.37 32.62 31.83 32.60 1,489,095 +0.11(+0.35%)
Jan 04, 2012 32.72 32.76 32.36 32.49 974,995 -0.22(-0.67%)
Dec 30, 2011 32.88 32.88 32.67 32.70 618,948 -0.14(-0.43%)
Dec 29, 2011 32.70 32.92 32.67 32.85 572,138 +0.26(+0.81%)
Dec 28, 2011 33.09 33.11 32.52 32.58 846,012 -0.49(-1.48%)
Dec 27, 2011 32.96 33.16 32.90 33.07 551,796 +0.02(+0.07%)
Dec 23, 2011 32.82 33.09 32.75 33.05 799,450 +0.44(+1.36%)
Dec 21, 2011 32.15 32.63 31.98 32.61 1,451,447 +0.35(+1.09%)
Dec 20, 2011 31.86 32.37 31.84 32.25 1,552,427 +0.83(+2.63%)
Dec 19, 2011 32.07 32.16 31.39 31.43 1,481,894 -0.60(-1.88%)
Dec 16, 2011 31.64 32.10 31.63 32.03 3,199,560 +0.52(+1.64%)
Dec 15, 2011 30.92 31.56 30.89 31.51 2,677,619 +0.91(+2.97%)
Dec 14, 2011 30.40 30.80 30.35 30.60 2,163,414 +0.11(+0.37%)
Dec 13, 2011 31.10 31.33 30.40 30.49 2,764,637 -0.47(-1.53%)
Dec 12, 2011 30.85 30.98 30.64 30.96 1,171,245 -0.14(-0.43%)
Dec 09, 2011 30.85 31.16 30.85 31.10 1,145,180 +0.29(+0.95%)
Dec 08, 2011 30.97 30.98 30.60 30.80 1,635,099 -0.32(-1.01%)
Dec 07, 2011 30.97 31.23 30.82 31.12 1,588,650 +0.05(+0.15%)
Dec 06, 2011 30.59 31.17 30.46 31.07 1,369,667 +0.40(+1.30%)
Dec 05, 2011 30.67 30.82 30.41 30.68 1,220,210 +0.25(+0.81%)
Dec 02, 2011 30.40 30.47 30.23 30.43 1,512,779 +0.20(+0.65%)
Dec 01, 2011 30.43 30.53 30.06 30.23 1,769,267 -0.26(-0.84%)
Nov 30, 2011 30.47 30.50 30.11 30.49 1,864,523 +0.82(+2.76%)
Nov 29, 2011 29.15 29.71 28.96 29.67 2,247,073 +0.57(+1.96%)
Nov 28, 2011 28.96 29.20 28.78 29.10 1,163,408 +0.80(+2.81%)
Nov 25, 2011 28.41 28.57 28.30 28.30 568,854 -0.12(-0.42%)
Nov 23, 2011 28.50 28.65 28.33 28.42 976,026 -0.41(-1.42%)
Nov 22, 2011 28.92 29.00 28.63 28.83 1,088,181 -0.05(-0.18%)
Nov 21, 2011 29.15 29.16 28.60 28.88 1,554,899 -0.59(-2.00%)
Nov 18, 2011 29.63 29.64 29.23 29.47 1,448,263 +0.07(+0.23%)
Nov 17, 2011 29.58 29.64 29.17 29.41 1,622,476 -0.22(-0.75%)
Nov 16, 2011 30.21 30.25 29.63 29.63 2,777,532 -0.84(-2.76%)
Nov 15, 2011 30.19 30.54 30.11 30.47 941,265 +0.16(+0.52%)
Nov 14, 2011 30.38 30.38 30.01 30.31 1,237,923 -0.24(-0.78%)
Nov 11, 2011 30.09 30.55 30.09 30.55 1,319,554 +0.73(+2.45%)
Nov 10, 2011 29.76 29.86 29.27 29.82 1,396,848 +0.31(+1.06%)
Nov 09, 2011 29.47 29.67 29.41 29.51 2,141,465 -0.42(-1.42%)
Nov 08, 2011 29.68 29.93 29.40 29.93 1,968,652 +0.42(+1.44%)
Nov 07, 2011 29.01 29.57 28.91 29.51 1,675,078 +0.56(+1.93%)
Nov 04, 2011 28.98 29.40 28.87 28.95 2,584,045 -0.21(-0.72%)
Nov 03, 2011 29.30 29.43 28.97 29.16 2,522,023 +0.11(+0.38%)
Nov 02, 2011 29.64 30.27 28.49 29.05 4,342,001 -0.99(-3.30%)
Nov 01, 2011 30.81 31.06 30.03 30.04 2,038,557 -1.50(-4.75%)
Oct 31, 2011 31.74 32.03 31.54 31.54 1,823,452 -0.46(-1.44%)
Oct 28, 2011 31.40 32.06 31.40 32.00 2,561,575 +0.68(+2.16%)
Oct 27, 2011 31.86 31.86 31.19 31.32 2,592,924 +0.10(+0.33%)
Oct 26, 2011 31.19 31.28 30.78 31.21 1,621,591 +0.35(+1.13%)
Oct 25, 2011 31.00 31.13 30.64 30.86 1,301,248 -0.27(-0.86%)
Oct 24, 2011 30.99 31.25 30.94 31.13 1,063,716 +0.07(+0.24%)
Oct 21, 2011 30.75 31.07 30.72 31.06 1,341,209 +0.61(+2.01%)
Oct 20, 2011 30.62 30.90 30.06 30.45 2,216,824 -0.20(-0.66%)
Oct 19, 2011 31.18 31.18 30.48 30.65 1,431,977 -0.57(-1.84%)
Oct 18, 2011 30.56 31.53 30.37 31.22 1,259,951 +0.56(+1.82%)
Oct 17, 2011 31.12 31.21 30.59 30.66 1,215,705 -0.45(-1.46%)
Oct 14, 2011 31.45 31.48 30.93 31.12 978,294 +0.00(+0.00%)
Oct 13, 2011 31.07 31.24 30.56 31.12 1,302,081 -0.07(-0.24%)
Oct 12, 2011 31.49 31.52 31.18 31.19 1,088,358 -0.10(-0.31%)
Oct 11, 2011 31.25 31.37 31.06 31.29 1,310,921 -0.12(-0.38%)
Oct 10, 2011 31.01 31.41 30.91 31.41 986,392 +0.86(+2.83%)
Oct 07, 2011 30.77 30.98 30.33 30.54 1,500,599 -0.12(-0.39%)
Oct 06, 2011 30.31 30.70 30.16 30.66 1,865,124 +0.83(+2.80%)
Oct 05, 2011 29.52 29.88 29.22 29.83 1,458,388 +0.41(+1.39%)
Oct 04, 2011 28.30 29.46 28.30 29.42 1,781,564 +0.86(+3.03%)
Oct 03, 2011 29.33 29.64 28.56 28.56 2,032,756 -0.95(-3.21%)
Sep 30, 2011 29.68 29.89 29.44 29.50 1,383,941 -0.51(-1.71%)
Sep 29, 2011 29.52 30.02 29.40 30.02 1,949,841 +0.91(+3.12%)
Sep 28, 2011 30.36 30.53 29.08 29.11 1,891,921 -1.25(-4.12%)
Sep 27, 2011 30.19 30.63 29.96 30.36 1,474,438 +0.71(+2.39%)
Sep 26, 2011 29.40 29.66 29.08 29.65 1,290,249 +0.51(+1.74%)
Sep 23, 2011 29.08 29.48 29.03 29.14 1,570,406 -0.13(-0.46%)
Sep 22, 2011 29.64 29.73 28.84 29.28 2,923,358 -0.98(-3.25%)
Sep 21, 2011 31.51 31.54 30.26 30.26 1,333,679 -1.30(-4.11%)
Sep 20, 2011 31.63 31.97 31.55 31.56 1,628,222 +0.10(+0.31%)
Sep 19, 2011 31.46 31.60 31.30 31.46 1,521,067 -0.42(-1.33%)
Sep 16, 2011 31.94 32.15 31.80 31.89 2,196,146 +0.01(+0.05%)
Sep 15, 2011 31.68 31.97 31.44 31.87 1,282,251 +0.54(+1.71%)
Sep 14, 2011 31.24 31.65 30.85 31.33 1,786,527 +0.17(+0.55%)
Sep 13, 2011 30.98 31.21 30.72 31.16 1,260,949 +0.26(+0.84%)
Sep 12, 2011 30.81 31.13 30.47 30.90 1,791,157 -0.23(-0.74%)
Sep 09, 2011 31.30 31.45 31.07 31.13 1,532,724 -0.51(-1.60%)
Sep 08, 2011 31.70 32.01 31.60 31.64 1,481,307 -0.28(-0.86%)
Sep 07, 2011 31.77 32.01 31.62 31.92 1,446,523 +0.42(+1.35%)
Sep 06, 2011 30.97 31.56 30.92 31.49 1,917,471 -0.28(-0.89%)
Sep 02, 2011 31.77 32.05 31.74 31.77 1,284,821 -0.44(-1.36%)
Sep 01, 2011 32.65 32.70 32.16 32.21 1,377,680 -0.37(-1.14%)
Aug 31, 2011 32.44 32.74 32.36 32.59 1,874,172 +0.25(+0.78%)
Aug 30, 2011 32.25 32.54 32.04 32.33 1,597,881 +0.08(+0.25%)
Aug 29, 2011 31.92 32.28 31.86 32.25 2,284,996 +0.71(+2.24%)
Aug 26, 2011 31.38 31.85 30.69 31.54 2,094,100 +0.08(+0.26%)
Aug 25, 2011 31.99 32.02 31.41 31.46 1,744,847 -0.42(-1.32%)
Aug 24, 2011 31.81 32.01 31.58 31.88 2,681,424 -0.16(-0.51%)
Aug 23, 2011 31.90 32.05 31.62 32.05 2,183,830 +0.24(+0.77%)
Aug 22, 2011 32.22 32.30 31.73 31.80 2,492,784 +0.11(+0.35%)
Aug 19, 2011 31.70 32.50 31.65 31.69 2,024,950 -0.40(-1.24%)
Aug 18, 2011 32.12 32.23 31.62 32.09 1,726,851 -0.63(-1.92%)
Aug 17, 2011 32.84 33.01 32.56 32.72 1,276,100 +0.12(+0.36%)
Aug 16, 2011 32.31 32.93 32.25 32.60 1,447,308 -0.14(-0.43%)
Aug 15, 2011 32.20 32.80 32.05 32.74 1,566,962 +0.77(+2.40%)
Aug 12, 2011 31.62 32.16 31.42 31.97 3,433,454 +0.55(+1.74%)
Aug 11, 2011 30.40 31.72 30.11 31.42 2,776,966 +1.19(+3.94%)
Aug 10, 2011 31.27 31.39 30.13 30.23 3,559,810 -1.56(-4.91%)
Aug 09, 2011 31.05 31.82 29.95 31.79 4,078,427 +1.66(+5.49%)
Aug 08, 2011 31.05 31.26 30.14 30.14 3,873,704 -1.30(-4.14%)
Aug 05, 2011 31.35 31.77 30.75 31.44 3,248,797 +0.40(+1.29%)
Aug 04, 2011 32.27 32.56 31.02 31.04 3,096,655 -1.63(-5.00%)
Aug 03, 2011 32.31 32.83 32.23 32.67 3,250,972 -0.10(-0.29%)
Aug 02, 2011 32.28 32.87 32.16 32.77 5,030,813 -0.22(-0.67%)
Aug 01, 2011 33.50 33.62 32.77 32.99 1,579,343 -0.31(-0.93%)
Jul 29, 2011 33.21 33.55 33.10 33.30 1,282,286 -0.16(-0.46%)
Jul 28, 2011 33.61 33.80 33.41 33.46 1,360,498 -0.13(-0.40%)
Jul 27, 2011 33.76 33.97 33.55 33.59 1,072,960 -0.27(-0.81%)
Jul 26, 2011 33.99 34.10 33.85 33.86 659,957 -0.13(-0.39%)
Jul 25, 2011 34.13 34.29 33.98 34.00 822,257 -0.41(-1.18%)
Jul 22, 2011 34.34 34.53 34.17 34.40 1,325,053 +0.07(+0.19%)
Jul 21, 2011 33.87 34.37 33.72 34.34 1,535,029 +0.75(+2.22%)
Jul 20, 2011 33.01 33.73 32.95 33.59 1,425,431 +0.46(+1.38%)
Jul 19, 2011 32.78 33.14 32.66 33.13 1,380,166 +0.43(+1.31%)
Jul 18, 2011 33.01 33.01 32.46 32.70 1,574,590 -0.43(-1.29%)
Jul 15, 2011 33.11 33.23 32.86 33.13 1,822,510 +0.18(+0.56%)
Jul 14, 2011 32.68 33.22 32.67 32.95 2,102,829 +0.40(+1.23%)
Jul 13, 2011 32.38 32.66 32.27 32.55 1,151,172 +0.24(+0.73%)
Jul 12, 2011 31.97 32.39 31.96 32.31 2,996,120 +0.16(+0.48%)
Jul 11, 2011 32.64 32.73 32.13 32.16 1,720,104 -0.78(-2.36%)
Jul 08, 2011 33.08 33.10 32.84 32.93 1,180,701 -0.37(-1.11%)
Jul 07, 2011 33.42 33.52 33.22 33.30 1,824,579 +0.04(+0.11%)
Jul 06, 2011 33.31 33.39 33.13 33.27 1,035,079 -0.04(-0.13%)
Jul 05, 2011 33.52 33.63 33.27 33.31 1,310,845 -0.19(-0.57%)
Jul 01, 2011 33.27 33.56 33.15 33.50 1,098,779 +0.43(+1.30%)
Jun 30, 2011 33.24 33.28 32.98 33.07 1,263,453 -0.02(-0.07%)
Jun 29, 2011 32.91 33.29 32.87 33.10 1,139,510 +0.27(+0.81%)
Jun 28, 2011 32.82 32.90 32.78 32.83 1,194,607 +0.10(+0.29%)
Jun 27, 2011 32.78 33.15 32.66 32.73 981,724 -0.01(-0.02%)
Jun 24, 2011 33.34 33.45 32.70 32.74 1,735,425 -0.58(-1.75%)
Jun 23, 2011 33.10 33.35 33.01 33.32 1,454,621 -0.10(-0.31%)
Jun 22, 2011 33.12 33.57 33.02 33.43 1,225,975 +0.23(+0.69%)
Jun 21, 2011 33.26 33.36 33.16 33.20 1,710,087 +0.16(+0.47%)
Jun 20, 2011 33.10 33.10 32.98 33.04 1,284,762 +0.04(+0.13%)
Jun 17, 2011 32.89 33.07 32.80 33.00 1,877,890 +0.34(+1.04%)
Jun 16, 2011 32.67 32.84 32.50 32.66 1,471,974 +0.02(+0.07%)
Jun 15, 2011 32.91 33.01 32.47 32.64 1,548,991 -0.43(-1.30%)
Jun 14, 2011 32.90 33.13 32.76 33.07 1,535,315 +0.35(+1.06%)
Jun 13, 2011 32.50 32.82 32.09 32.72 2,555,039 +0.03(+0.09%)
Jun 10, 2011 32.93 33.06 32.64 32.69 1,576,718 -0.38(-1.16%)
Jun 09, 2011 32.90 33.10 32.81 33.07 1,443,921 +0.18(+0.56%)
Jun 08, 2011 32.56 32.98 32.53 32.89 1,656,376 +0.23(+0.70%)
Jun 07, 2011 32.72 32.91 32.53 32.66 1,260,627 +0.10(+0.32%)
Jun 06, 2011 32.67 32.83 32.53 32.56 723,356 -0.11(-0.34%)
Jun 03, 2011 32.44 33.12 32.41 32.67 1,661,987 -1.12(-3.30%)
May 24, 2011 33.93 34.02 33.69 33.78 901,731 -0.04(-0.13%)
May 23, 2011 33.77 33.95 33.69 33.83 1,562,676 -0.31(-0.90%)
May 20, 2011 34.08 34.22 33.92 34.13 1,689,452 +0.07(+0.22%)
May 19, 2011 34.10 34.11 33.89 34.06 1,171,107 +0.10(+0.28%)
May 18, 2011 33.95 34.02 33.80 33.97 988,772 +0.01(+0.04%)
May 17, 2011 33.71 33.99 33.68 33.95 1,442,324 +0.18(+0.52%)
May 16, 2011 33.75 33.91 33.60 33.78 965,212 -0.01(-0.02%)
May 13, 2011 33.75 33.97 33.68 33.78 1,710,850 +0.13(+0.39%)
May 12, 2011 33.37 33.66 33.08 33.65 1,918,707 +0.31(+0.92%)
May 11, 2011 33.87 33.96 33.25 33.34 2,096,198 -0.57(-1.69%)
May 10, 2011 33.61 33.93 33.50 33.91 1,511,094 +0.31(+0.92%)
May 09, 2011 33.11 33.66 33.11 33.61 2,009,254 +0.56(+1.69%)
May 06, 2011 32.98 33.11 32.91 33.05 1,724,478 +0.37(+1.15%)
May 05, 2011 32.84 33.11 32.59 32.67 3,216,039 -0.34(-1.02%)
May 04, 2011 33.33 33.43 32.51 33.01 4,937,065 -0.40(-1.21%)
May 03, 2011 34.48 34.81 33.26 33.42 6,438,506 -2.11(-5.95%)
May 02, 2011 35.39 35.54 35.32 35.53 2,073,728 -0.26(-0.72%)
Apr 29, 2011 35.90 35.98 35.74 35.79 1,587,089 -0.37(-1.02%)
Apr 28, 2011 36.19 36.22 35.96 36.15 925,830 -0.10(-0.28%)
Apr 27, 2011 35.96 36.40 35.91 36.26 1,320,674 +0.46(+1.29%)
Apr 26, 2011 35.37 35.83 35.34 35.79 1,083,505 +0.57(+1.60%)
Apr 25, 2011 35.19 35.32 35.12 35.23 828,761 -0.03(-0.08%)
Apr 21, 2011 35.08 35.27 35.01 35.26 1,591,500 +0.29(+0.84%)
Apr 20, 2011 35.68 35.74 34.90 34.96 1,871,551 -0.37(-1.06%)
Apr 19, 2011 35.06 35.37 35.02 35.34 1,523,497 +0.28(+0.80%)
Apr 18, 2011 34.88 35.11 34.74 35.06 1,770,955 -0.07(-0.21%)
Apr 15, 2011 34.86 35.16 34.69 35.13 1,253,713 +0.43(+1.25%)
Apr 14, 2011 34.19 34.72 34.19 34.70 798,018 +0.40(+1.18%)
Apr 13, 2011 34.35 34.72 34.30 34.30 1,135,205 +0.07(+0.19%)
Apr 12, 2011 34.33 34.71 34.21 34.23 1,151,112 -0.23(-0.68%)
Apr 11, 2011 34.40 34.77 34.38 34.47 1,161,509 +0.12(+0.36%)
Apr 08, 2011 34.94 34.94 34.24 34.34 1,690,301 -0.55(-1.58%)
Apr 07, 2011 34.85 35.15 34.74 34.89 1,344,008 -0.04(-0.13%)
Apr 06, 2011 34.76 35.09 34.74 34.94 906,493 +0.30(+0.87%)
Apr 05, 2011 34.66 34.84 34.58 34.63 946,625 -0.03(-0.08%)
Apr 04, 2011 34.83 34.94 34.63 34.66 1,405,960 -0.01(-0.04%)
Apr 01, 2011 34.49 34.92 34.48 34.68 1,539,570 +0.26(+0.75%)
Mar 31, 2011 34.50 34.60 34.37 34.42 1,216,166 -0.05(-0.15%)
Mar 30, 2011 34.47 34.47 34.47 34.47 2,162,696 +0.46(+1.36%)
Mar 29, 2011 33.07 34.03 33.01 34.01 2,765,065 +0.87(+2.64%)
Mar 28, 2011 33.23 33.30 33.07 33.14 1,706,405 +0.01(+0.04%)
Mar 25, 2011 32.39 33.15 32.39 33.12 1,683,675 +0.71(+2.20%)
Mar 24, 2011 32.61 32.63 32.39 32.41 1,476,649 -0.10(-0.32%)
Mar 23, 2011 32.48 32.61 32.30 32.51 1,096,417 +0.02(+0.07%)
Mar 22, 2011 32.57 32.67 32.45 32.49 1,769,118 -0.10(-0.32%)
Mar 21, 2011 32.47 32.64 32.46 32.59 1,712,376 +0.84(+2.66%)
Mar 18, 2011 32.05 32.26 31.59 31.75 2,760,823 +0.01(+0.05%)
Mar 17, 2011 31.87 31.95 31.58 31.73 2,267,139 +0.26(+0.82%)
Mar 16, 2011 31.90 31.96 31.40 31.48 2,318,202 -0.51(-1.61%)
Mar 15, 2011 31.86 32.23 31.84 31.99 3,035,229 +0.00(+0.00%)
Mar 14, 2011 32.27 32.37 31.77 31.99 1,530,658 -0.38(-1.18%)
Mar 11, 2011 32.14 32.52 32.14 32.37 1,278,569 +0.26(+0.82%)
Mar 10, 2011 32.46 32.54 32.03 32.11 1,912,957 -0.76(-2.30%)
Mar 09, 2011 32.55 32.91 32.31 32.87 1,249,652 +0.20(+0.61%)
Mar 08, 2011 31.98 32.73 31.98 32.67 1,974,525 +0.70(+2.21%)
Mar 07, 2011 32.34 32.42 31.94 31.96 3,169,092 -0.51(-1.58%)
Mar 04, 2011 32.81 32.84 32.48 32.48 3,809,620 -0.28(-0.85%)
Mar 03, 2011 32.91 33.16 32.55 32.75 5,734,771 -0.09(-0.27%)
Mar 02, 2011 33.23 33.51 32.84 32.84 2,250,743 -0.40(-1.19%)
Mar 01, 2011 33.64 34.03 33.23 33.24 2,391,116 -0.33(-0.98%)
Feb 28, 2011 33.11 33.57 32.99 33.57 1,478,472 +0.54(+1.62%)
Feb 25, 2011 32.94 33.08 32.75 33.03 888,573 +0.25(+0.76%)
Feb 24, 2011 33.14 33.14 32.74 32.78 1,708,011 -0.23(-0.71%)
Feb 23, 2011 33.04 33.41 32.97 33.02 2,131,628 -0.10(-0.31%)
Feb 22, 2011 33.06 33.27 32.95 33.12 1,889,233 -0.15(-0.44%)
Feb 18, 2011 33.51 33.70 33.18 33.27 2,745,347 -0.23(-0.68%)
Feb 17, 2011 33.16 33.51 33.08 33.49 1,254,383 +0.34(+1.03%)
Feb 16, 2011 32.91 33.26 32.79 33.15 2,133,050 +0.36(+1.09%)
Feb 15, 2011 32.61 32.81 32.47 32.79 1,886,942 +0.03(+0.09%)
Feb 14, 2011 32.92 33.03 32.65 32.76 1,763,153 -0.10(-0.31%)
Feb 11, 2011 32.98 33.44 32.84 32.87 2,741,147 -0.31(-0.95%)
Feb 10, 2011 34.38 34.38 32.99 33.18 6,146,646 -1.52(-4.39%)
Feb 09, 2011 35.16 35.19 34.64 34.70 1,442,429 -0.56(-1.59%)
Feb 08, 2011 35.08 35.32 35.05 35.27 812,890 +0.14(+0.39%)
Feb 07, 2011 34.76 35.18 34.68 35.13 1,008,780 +0.50(+1.43%)
Feb 04, 2011 35.15 35.15 34.57 34.63 1,238,688 -0.43(-1.23%)
Feb 03, 2011 34.70 35.11 34.57 35.06 1,227,931 +0.26(+0.73%)
Feb 02, 2011 34.57 34.81 34.51 34.81 1,203,311 +0.13(+0.38%)
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.