Skip to main content

Molson Coors Brewing (NY: TAP )

66.90 -0.77 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 13.02 13.35 12.79 13.27 6,922,103 +0.33(+2.54%)
Jan 28, 2005 13.52 13.58 12.87 12.94 12,743,966 -0.38(-2.86%)
Jan 27, 2005 13.05 13.32 12.96 13.32 4,543,728 +0.27(+2.10%)
Jan 26, 2005 13.08 13.17 13.03 13.05 2,264,276 +0.02(+0.14%)
Jan 25, 2005 13.31 13.31 12.93 13.03 4,484,992 -0.24(-1.84%)
Jan 24, 2005 13.30 13.34 13.25 13.28 1,907,365 +0.02(+0.19%)
Jan 21, 2005 13.18 13.30 13.14 13.25 2,344,932 +0.11(+0.83%)
Jan 20, 2005 13.24 13.31 13.13 13.14 4,035,341 -0.12(-0.91%)
Jan 19, 2005 13.30 13.35 13.22 13.26 3,037,114 -0.01(-0.07%)
Jan 18, 2005 13.17 13.27 13.09 13.27 4,953,473 +0.10(+0.78%)
Jan 14, 2005 13.63 13.63 13.13 13.17 10,736,272 -0.38(-2.81%)
Jan 13, 2005 13.56 13.62 13.45 13.55 4,232,344 +0.03(+0.21%)
Jan 12, 2005 13.43 13.90 13.43 13.52 5,640,315 +0.10(+0.72%)
Jan 11, 2005 13.47 13.47 13.31 13.43 2,668,119 +0.02(+0.13%)
Jan 10, 2005 12.88 13.41 12.88 13.41 4,360,776 +0.56(+4.39%)
Jan 07, 2005 12.97 12.98 12.73 12.84 1,473,451 -0.10(-0.74%)
Jan 06, 2005 12.84 12.96 12.77 12.94 1,653,031 +0.13(+1.00%)
Jan 05, 2005 13.07 13.07 12.77 12.81 1,569,283 -0.33(-2.49%)
Jan 04, 2005 13.41 13.41 13.05 13.14 1,155,323 -0.27(-2.02%)
Jan 03, 2005 13.47 13.52 13.35 13.41 504,171 -0.05(-0.40%)
Dec 31, 2004 13.53 13.55 13.44 13.46 373,210 -0.03(-0.25%)
Dec 30, 2004 13.36 13.54 13.34 13.50 1,586,426 +0.14(+1.04%)
Dec 29, 2004 13.42 13.42 13.30 13.36 904,361 -0.08(-0.62%)
Dec 28, 2004 13.21 13.47 13.21 13.44 982,769 +0.21(+1.56%)
Dec 27, 2004 13.22 13.24 13.06 13.24 431,103 +0.06(+0.43%)
Dec 23, 2004 13.23 13.24 13.16 13.18 312,788 -0.02(-0.15%)
Dec 22, 2004 13.32 13.33 13.20 13.20 643,282 -0.11(-0.83%)
Dec 21, 2004 13.22 13.31 13.17 13.31 586,514 +0.09(+0.65%)
Dec 20, 2004 13.24 13.28 13.15 13.22 1,006,095 -0.02(-0.12%)
Dec 17, 2004 13.19 13.32 13.19 13.24 1,120,475 -0.03(-0.24%)
Dec 16, 2004 13.33 13.33 13.20 13.27 1,409,376 -0.06(-0.43%)
Dec 15, 2004 13.32 13.34 13.26 13.33 656,210 +0.04(+0.28%)
Dec 14, 2004 13.30 13.38 13.23 13.29 1,842,446 -0.01(-0.04%)
Dec 13, 2004 13.09 13.34 13.09 13.30 1,742,961 +0.21(+1.60%)
Dec 10, 2004 13.18 13.18 13.09 13.09 638,786 -0.12(-0.94%)
Dec 09, 2004 13.19 13.23 13.13 13.21 1,121,880 +0.02(+0.15%)
Dec 08, 2004 13.21 13.21 13.08 13.19 2,362,075 -0.08(-0.62%)
Dec 07, 2004 13.32 13.34 13.17 13.27 1,040,100 -0.02(-0.12%)
Dec 06, 2004 13.43 13.47 13.26 13.29 1,111,482 -0.10(-0.74%)
Dec 03, 2004 13.26 13.50 13.24 13.39 2,010,785 +0.14(+1.06%)
Dec 02, 2004 13.40 13.43 13.23 13.25 1,596,543 -0.12(-0.91%)
Dec 01, 2004 13.43 13.62 13.35 13.37 2,457,626 +0.04(+0.32%)
Nov 30, 2004 12.99 13.34 12.99 13.33 1,805,631 +0.32(+2.48%)
Nov 29, 2004 12.85 13.02 12.81 13.00 983,331 +0.19(+1.46%)
Nov 26, 2004 12.89 12.94 12.79 12.82 174,239 -0.07(-0.57%)
Nov 24, 2004 12.86 12.94 12.77 12.89 433,913 +0.06(+0.43%)
Nov 23, 2004 12.90 12.90 12.72 12.83 518,223 -0.04(-0.28%)
Nov 22, 2004 12.84 12.96 12.83 12.87 643,282 -0.03(-0.22%)
Nov 19, 2004 12.92 12.97 12.82 12.90 711,011 -0.01(-0.04%)
Nov 18, 2004 13.11 13.11 12.86 12.90 2,174,346 -0.20(-1.53%)
Nov 17, 2004 12.95 13.14 12.94 13.11 2,100,996 +0.19(+1.43%)
Nov 16, 2004 12.76 12.94 12.76 12.92 2,383,996 +0.18(+1.38%)
Nov 15, 2004 12.92 12.93 12.74 12.74 1,503,803 -0.04(-0.35%)
Nov 12, 2004 12.72 12.79 12.62 12.79 621,081 +0.07(+0.52%)
Nov 11, 2004 12.58 12.75 12.58 12.72 953,261 +0.15(+1.22%)
Nov 10, 2004 12.70 12.76 12.56 12.57 671,666 -0.11(-0.87%)
Nov 09, 2004 12.79 12.90 12.59 12.68 2,203,292 +0.37(+2.99%)
Nov 08, 2004 12.50 12.61 12.28 12.31 1,024,924 -0.15(-1.18%)
Nov 05, 2004 12.33 12.47 12.13 12.46 1,072,980 +0.13(+1.02%)
Nov 04, 2004 12.16 12.34 12.12 12.33 358,316 +0.19(+1.52%)
Nov 03, 2004 12.10 12.19 12.05 12.15 433,351 +0.08(+0.69%)
Nov 02, 2004 11.94 12.08 11.92 12.06 472,977 +0.21(+1.77%)
Nov 01, 2004 11.84 11.95 11.75 11.85 751,480 -0.01(-0.11%)
Oct 29, 2004 12.01 12.14 11.85 11.87 593,821 -0.15(-1.23%)
Oct 28, 2004 11.74 12.08 11.60 12.01 724,500 +0.28(+2.38%)
Oct 27, 2004 12.04 12.04 11.70 11.74 1,026,891 -0.30(-2.51%)
Oct 26, 2004 11.99 12.04 11.86 12.04 349,323 +0.08(+0.67%)
Oct 25, 2004 11.94 11.96 11.75 11.96 435,599 +0.00(+0.03%)
Oct 22, 2004 11.84 12.01 11.84 11.95 490,963 +0.12(+1.04%)
Oct 21, 2004 11.79 11.85 11.71 11.83 539,019 +0.10(+0.83%)
Oct 20, 2004 11.59 11.86 11.58 11.73 490,963 +0.12(+1.03%)
Oct 19, 2004 11.65 11.69 11.60 11.61 527,497 -0.06(-0.49%)
Oct 18, 2004 11.75 11.75 11.63 11.67 502,766 -0.07(-0.58%)
Oct 15, 2004 11.78 11.86 11.72 11.74 270,633 +0.00(+0.02%)
Oct 14, 2004 11.76 11.91 11.74 11.74 504,171 -0.04(-0.33%)
Oct 13, 2004 11.77 11.83 11.71 11.78 565,436 +0.03(+0.29%)
Oct 12, 2004 11.81 11.85 11.69 11.74 626,420 -0.09(-0.80%)
Oct 11, 2004 11.92 11.94 11.80 11.84 282,999 -0.06(-0.46%)
Oct 08, 2004 11.72 11.98 11.72 11.89 1,013,402 +0.14(+1.17%)
Oct 07, 2004 11.87 11.89 11.73 11.75 975,462 -0.07(-0.63%)
Oct 06, 2004 11.93 12.00 11.79 11.83 780,426 -0.12(-1.00%)
Oct 05, 2004 12.04 12.04 11.94 11.95 409,744 -0.04(-0.36%)
Oct 04, 2004 12.05 12.15 11.98 11.99 431,103 -0.06(-0.52%)
Oct 01, 2004 12.12 12.13 11.98 12.05 589,886 -0.03(-0.25%)
Sep 30, 2004 11.83 12.08 11.81 12.08 706,233 +0.28(+2.40%)
Sep 29, 2004 11.88 11.88 11.78 11.80 299,580 -0.07(-0.63%)
Sep 28, 2004 11.90 11.93 11.84 11.88 528,902 -0.04(-0.31%)
Sep 27, 2004 11.98 12.01 11.89 11.91 486,747 -0.10(-0.86%)
Sep 24, 2004 12.03 12.04 11.97 12.02 184,919 +0.00(+0.01%)
Sep 23, 2004 11.98 12.07 11.97 12.01 327,121 +0.04(+0.33%)
Sep 22, 2004 12.02 12.05 11.97 11.98 629,512 -0.06(-0.52%)
Sep 21, 2004 12.12 12.12 11.98 12.04 772,276 -0.08(-0.65%)
Sep 20, 2004 12.33 12.33 12.09 12.12 493,773 -0.20(-1.65%)
Sep 17, 2004 12.27 12.33 12.23 12.32 374,615 +0.07(+0.54%)
Sep 16, 2004 12.13 12.30 12.13 12.25 378,831 +0.09(+0.73%)
Sep 15, 2004 12.15 12.17 12.06 12.16 531,993 -0.00(-0.01%)
Sep 14, 2004 12.24 12.25 12.11 12.17 388,386 -0.06(-0.48%)
Sep 13, 2004 12.25 12.27 12.17 12.22 469,323 -0.03(-0.25%)
Sep 10, 2004 12.20 12.27 12.12 12.25 415,927 +0.06(+0.47%)
Sep 09, 2004 12.28 12.28 12.15 12.20 693,587 -0.12(-0.94%)
Sep 08, 2004 12.35 12.35 12.14 12.31 800,941 +0.01(+0.12%)
Sep 07, 2004 12.29 12.34 12.24 12.30 619,957 +0.02(+0.19%)
Sep 03, 2004 12.23 12.34 12.22 12.28 226,230 +0.06(+0.51%)
Sep 02, 2004 12.23 12.23 12.18 12.21 612,088 -0.03(-0.22%)
Sep 01, 2004 12.11 12.25 12.11 12.24 720,566 +0.06(+0.45%)
Aug 31, 2004 12.09 12.20 12.09 12.19 888,061 +0.11(+0.94%)
Aug 30, 2004 12.04 12.10 12.00 12.07 550,542 +0.01(+0.07%)
Aug 27, 2004 12.01 12.06 11.95 12.06 435,037 +0.04(+0.33%)
Aug 26, 2004 12.06 12.09 11.98 12.02 316,442 -0.03(-0.28%)
Aug 25, 2004 12.06 12.08 11.99 12.06 279,064 +0.03(+0.24%)
Aug 24, 2004 12.26 12.26 12.00 12.03 609,277 -0.14(-1.14%)
Aug 23, 2004 11.96 12.22 11.96 12.17 746,421 +0.25(+2.07%)
Aug 20, 2004 11.84 11.96 11.78 11.92 719,723 +0.00(+0.03%)
Aug 19, 2004 11.92 11.95 11.85 11.92 472,134 +0.01(+0.09%)
Aug 18, 2004 11.87 11.94 11.74 11.91 435,318 +0.06(+0.48%)
Aug 17, 2004 11.88 11.94 11.75 11.85 691,058 +0.02(+0.18%)
Aug 16, 2004 11.98 12.05 11.79 11.83 937,804 -0.20(-1.66%)
Aug 13, 2004 11.87 12.09 11.85 12.03 1,275,043 +0.18(+1.50%)
Aug 12, 2004 11.83 11.98 11.83 11.85 881,597 +0.02(+0.20%)
Aug 11, 2004 11.70 11.86 11.61 11.83 1,460,243 +0.13(+1.11%)
Aug 10, 2004 11.73 11.73 11.64 11.70 1,120,756 -0.03(-0.26%)
Aug 09, 2004 11.76 11.76 11.59 11.73 673,634 -0.05(-0.44%)
Aug 06, 2004 11.83 11.86 11.76 11.78 1,812,095 -0.06(-0.48%)
Aug 05, 2004 12.02 12.02 11.75 11.83 1,105,580 -0.16(-1.31%)
Aug 04, 2004 12.05 12.15 11.91 11.99 883,846 -0.10(-0.80%)
Aug 03, 2004 12.25 12.29 12.04 12.09 866,422 -0.19(-1.56%)
Aug 02, 2004 12.23 12.43 12.23 12.28 926,844 +0.05(+0.38%)
Jul 30, 2004 12.04 12.27 12.04 12.23 1,419,774 +0.20(+1.69%)
Jul 29, 2004 12.18 12.19 12.01 12.03 829,325 -0.12(-1.01%)
Jul 28, 2004 12.23 12.31 12.07 12.15 2,200,482 -0.07(-0.60%)
Jul 27, 2004 12.26 12.41 12.17 12.23 1,720,760 -0.01(-0.04%)
Jul 26, 2004 12.45 12.58 12.13 12.23 3,756,557 -0.48(-3.78%)
Jul 23, 2004 12.92 12.95 12.68 12.71 1,913,548 -0.17(-1.31%)
Jul 22, 2004 13.22 13.30 12.84 12.88 6,732,125 -0.41(-3.12%)
Jul 21, 2004 13.61 13.61 13.08 13.30 3,688,547 -0.31(-2.31%)
Jul 20, 2004 13.57 14.25 13.53 13.61 6,552,265 +0.17(+1.24%)
Jul 19, 2004 13.17 14.14 13.13 13.44 5,726,592 +0.45(+3.48%)
Jul 16, 2004 13.00 13.06 12.93 12.99 594,102 +0.02(+0.19%)
Jul 15, 2004 12.88 13.01 12.85 12.97 948,483 +0.08(+0.65%)
Jul 14, 2004 12.84 12.94 12.83 12.88 1,606,942 +0.03(+0.22%)
Jul 13, 2004 12.91 12.91 12.81 12.85 1,054,994 -0.07(-0.55%)
Jul 12, 2004 12.83 12.94 12.75 12.93 1,036,446 +0.10(+0.75%)
Jul 09, 2004 12.79 12.87 12.72 12.83 917,570 -0.01(-0.04%)
Jul 08, 2004 12.93 12.98 12.82 12.83 1,644,881 -0.09(-0.72%)
Jul 07, 2004 12.98 13.01 12.90 12.93 1,494,248 -0.05(-0.40%)
Jul 06, 2004 12.80 13.00 12.79 12.98 1,214,340 +0.18(+1.39%)
Jul 02, 2004 12.87 12.87 12.79 12.80 709,606 -0.08(-0.64%)
Jul 01, 2004 12.87 12.93 12.78 12.88 913,635 +0.01(+0.10%)
Jun 30, 2004 12.90 12.90 12.78 12.87 705,109 +0.10(+0.79%)
Jun 29, 2004 12.75 12.78 12.70 12.77 819,208 +0.02(+0.15%)
Jun 28, 2004 12.64 12.83 12.62 12.75 1,454,060 +0.10(+0.76%)
Jun 25, 2004 12.61 12.66 12.60 12.65 1,478,791 +0.07(+0.59%)
Jun 24, 2004 12.39 12.59 12.39 12.58 760,754 +0.19(+1.52%)
Jun 23, 2004 12.37 12.41 12.32 12.39 864,454 +0.04(+0.33%)
Jun 22, 2004 12.33 12.41 12.32 12.35 904,923 +0.02(+0.19%)
Jun 21, 2004 12.33 12.35 12.29 12.33 794,759 +0.00(+0.03%)
Jun 18, 2004 12.32 12.35 12.30 12.32 995,134 +0.03(+0.22%)
Jun 17, 2004 12.22 12.31 12.21 12.30 1,467,550 +0.07(+0.60%)
Jun 16, 2004 12.01 12.26 12.01 12.22 1,538,370 +0.24(+1.97%)
Jun 15, 2004 11.97 12.00 11.95 11.99 846,468 +0.11(+0.93%)
Jun 14, 2004 11.94 11.97 11.88 11.88 844,782 -0.05(-0.42%)
Jun 10, 2004 11.92 11.96 11.90 11.93 827,639 +0.02(+0.16%)
Jun 09, 2004 11.91 12.05 11.89 11.91 984,455 -0.01(-0.04%)
Jun 08, 2004 11.68 11.94 11.68 11.91 1,096,025 +0.22(+1.84%)
Jun 07, 2004 11.68 11.74 11.67 11.70 968,436 +0.01(+0.11%)
Jun 04, 2004 11.71 11.75 11.67 11.68 660,987 -0.03(-0.23%)
Jun 03, 2004 11.64 11.78 11.62 11.71 908,296 +0.08(+0.66%)
Jun 02, 2004 11.58 11.65 11.49 11.63 1,454,622 +0.06(+0.55%)
Jun 01, 2004 11.47 11.58 11.40 11.57 1,735,373 +0.10(+0.90%)
May 28, 2004 11.51 11.51 11.45 11.47 630,355 -0.02(-0.22%)
May 27, 2004 11.52 11.54 11.48 11.49 1,654,717 +0.01(+0.06%)
May 26, 2004 11.48 11.48 11.38 11.48 1,194,386 -0.03(-0.29%)
May 25, 2004 11.48 11.53 11.39 11.52 1,559,447 +0.04(+0.31%)
May 24, 2004 11.51 11.52 11.45 11.48 1,221,927 +0.02(+0.22%)
May 21, 2004 11.42 11.49 11.38 11.46 1,065,111 +0.08(+0.69%)
May 20, 2004 11.38 11.41 11.35 11.38 865,017 +0.01(+0.09%)
May 19, 2004 11.48 11.50 11.35 11.37 723,657 -0.11(-0.98%)
May 18, 2004 11.39 11.51 11.39 11.48 1,005,252 +0.08(+0.67%)
May 17, 2004 11.48 11.48 11.36 11.40 981,645 -0.10(-0.85%)
May 14, 2004 11.44 11.52 11.30 11.50 1,206,190 +0.08(+0.68%)
May 13, 2004 11.59 11.60 11.36 11.42 1,091,247 -0.20(-1.68%)
May 12, 2004 11.69 11.72 11.54 11.62 1,279,258 -0.08(-0.70%)
May 11, 2004 11.56 11.72 11.52 11.70 804,314 +0.14(+1.18%)
May 10, 2004 11.74 11.74 11.55 11.56 1,285,160 -0.21(-1.81%)
May 07, 2004 11.76 11.82 11.73 11.78 1,478,229 -0.00(-0.02%)
May 06, 2004 11.78 11.83 11.76 11.78 1,478,510 +0.00(+0.03%)
May 05, 2004 11.68 11.78 11.59 11.78 1,386,331 +0.08(+0.70%)
May 04, 2004 11.72 11.73 11.65 11.69 1,099,678 +0.01(+0.05%)
May 03, 2004 11.69 11.72 11.61 11.69 1,326,752 -0.00(-0.01%)
Apr 30, 2004 11.77 11.77 11.67 11.69 1,615,372 -0.09(-0.77%)
Apr 29, 2004 11.71 11.81 11.69 11.78 1,022,114 +0.04(+0.36%)
Apr 28, 2004 11.87 11.88 11.71 11.74 1,133,683 -0.12(-0.98%)
Apr 27, 2004 11.92 12.00 11.83 11.85 1,014,245 -0.05(-0.40%)
Apr 26, 2004 12.02 12.07 11.88 11.90 1,149,421 -0.12(-0.96%)
Apr 23, 2004 11.82 12.08 11.81 12.02 1,433,826 +0.15(+1.27%)
Apr 22, 2004 11.94 11.94 11.68 11.87 3,833,278 -0.14(-1.16%)
Apr 21, 2004 12.02 12.05 11.98 12.01 1,533,873 +0.02(+0.16%)
Apr 20, 2004 12.15 12.16 11.98 11.99 1,404,317 -0.19(-1.58%)
Apr 19, 2004 12.19 12.24 12.13 12.18 1,075,791 -0.01(-0.09%)
Apr 16, 2004 12.12 12.27 12.12 12.19 1,386,893 +0.06(+0.53%)
Apr 15, 2004 12.10 12.13 11.95 12.12 1,705,303 +0.03(+0.22%)
Apr 14, 2004 12.21 12.21 12.00 12.10 1,557,761 -0.10(-0.83%)
Apr 13, 2004 12.35 12.35 12.18 12.20 1,272,232 -0.14(-1.11%)
Apr 12, 2004 12.31 12.38 12.29 12.34 1,439,727 +0.02(+0.20%)
Apr 08, 2004 12.33 12.46 12.25 12.31 1,337,713 +0.01(+0.12%)
Apr 07, 2004 12.35 12.38 12.29 12.30 1,138,180 -0.04(-0.35%)
Apr 06, 2004 12.45 12.46 12.30 12.34 1,726,661 -0.13(-1.01%)
Apr 05, 2004 12.57 12.57 12.39 12.47 1,349,797 -0.11(-0.91%)
Apr 02, 2004 12.70 12.78 12.57 12.58 2,938,472 +0.08(+0.65%)
Apr 01, 2004 12.35 12.50 12.30 12.50 1,132,840 +0.14(+1.15%)
Mar 31, 2004 12.18 12.36 12.13 12.36 1,395,605 +0.17(+1.43%)
Mar 30, 2004 12.03 12.20 11.95 12.18 1,118,227 +0.16(+1.32%)
Mar 29, 2004 12.09 12.09 11.95 12.02 1,220,803 -0.07(-0.59%)
Mar 26, 2004 11.91 12.14 11.91 12.09 1,587,269 +0.20(+1.69%)
Mar 25, 2004 11.99 11.99 11.79 11.89 1,487,784 -0.10(-0.86%)
Mar 24, 2004 12.07 12.14 11.96 12.00 1,614,529 -0.07(-0.56%)
Mar 23, 2004 12.03 12.13 12.01 12.06 1,194,948 +0.06(+0.52%)
Mar 22, 2004 12.06 12.06 11.90 12.00 1,106,704 -0.05(-0.44%)
Mar 19, 2004 11.89 12.10 11.87 12.06 992,324 +0.22(+1.83%)
Mar 18, 2004 11.88 11.92 11.69 11.84 952,980 -0.09(-0.73%)
Mar 17, 2004 11.88 11.95 11.87 11.93 764,969 +0.07(+0.63%)
Mar 16, 2004 11.85 11.91 11.83 11.85 872,885 +0.00(+0.02%)
Mar 15, 2004 11.97 12.03 11.80 11.85 1,243,848 -0.14(-1.17%)
Mar 12, 2004 11.83 11.99 11.75 11.99 1,853,407 +0.15(+1.31%)
Mar 11, 2004 11.66 11.89 11.63 11.83 2,142,027 +0.18(+1.54%)
Mar 10, 2004 11.65 11.74 11.57 11.66 1,525,442 +0.01(+0.11%)
Mar 09, 2004 11.76 11.78 11.57 11.64 2,122,917 -0.11(-0.92%)
Mar 08, 2004 11.77 11.85 11.72 11.75 1,530,501 -0.03(-0.27%)
Mar 05, 2004 11.79 11.95 11.77 11.78 1,350,078 -0.05(-0.41%)
Mar 04, 2004 11.84 11.85 11.79 11.83 1,233,169 -0.05(-0.40%)
Mar 03, 2004 11.75 11.88 11.75 11.88 2,679,079 -0.09(-0.74%)
Mar 02, 2004 12.21 12.22 11.95 11.97 2,028,209 -0.19(-1.59%)
Mar 01, 2004 12.04 12.18 12.01 12.16 1,046,282 +0.10(+0.86%)
Feb 27, 2004 11.83 12.11 11.83 12.06 1,800,011 +0.22(+1.89%)
Feb 26, 2004 11.74 11.84 11.73 11.83 685,999 +0.07(+0.56%)
Feb 25, 2004 11.77 11.79 11.71 11.77 1,106,142 -0.04(-0.35%)
Feb 24, 2004 11.79 11.83 11.71 11.81 1,236,541 +0.02(+0.20%)
Feb 23, 2004 11.67 11.80 11.64 11.79 1,425,676 +0.11(+0.96%)
Feb 20, 2004 11.50 11.71 11.49 11.67 1,834,016 +0.16(+1.39%)
Feb 19, 2004 11.60 11.63 11.51 11.51 772,557 -0.02(-0.18%)
Feb 18, 2004 11.46 11.56 11.45 11.54 1,039,538 +0.03(+0.25%)
Feb 17, 2004 11.39 11.58 11.38 11.51 1,695,748 +0.06(+0.51%)
Feb 13, 2004 11.55 11.55 11.37 11.45 1,285,722 -0.12(-1.06%)
Feb 12, 2004 11.60 11.67 11.57 11.57 1,551,859 -0.04(-0.32%)
Feb 11, 2004 11.56 11.64 11.48 11.61 1,507,175 +0.09(+0.82%)
Feb 10, 2004 11.27 11.60 11.22 11.51 2,745,122 +0.26(+2.34%)
Feb 09, 2004 10.99 11.39 10.99 11.25 2,409,851 +0.17(+1.52%)
Feb 06, 2004 10.90 11.14 10.90 11.08 2,809,478 +0.14(+1.28%)
Feb 05, 2004 10.64 11.15 10.13 10.94 13,967,018 +0.99(+9.98%)
Feb 04, 2004 9.999 10.06 9.931 9.949 2,135,282 -0.09(-0.87%)
Feb 03, 2004 10.11 10.11 10.01 10.04 3,508,686 -0.05(-0.51%)
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.