Skip to main content

Molson Coors Brewing (NY: TAP )

67.09 -0.25 (-0.37%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.73 29.77 29.32 29.34 2,184,519 -0.40(-1.36%)
May 30, 2012 29.94 29.95 29.68 29.74 1,505,631 -0.23(-0.76%)
May 29, 2012 30.18 30.33 29.88 29.97 1,559,444 -0.14(-0.45%)
May 25, 2012 29.66 30.13 29.66 30.11 997,803 +0.20(+0.68%)
May 24, 2012 29.71 29.92 29.52 29.90 1,409,774 +0.20(+0.66%)
May 23, 2012 30.16 30.17 29.42 29.71 1,651,617 -0.55(-1.83%)
May 22, 2012 30.21 30.38 30.11 30.26 1,342,156 +0.13(+0.43%)
May 21, 2012 30.21 30.33 30.00 30.13 1,382,421 -0.02(-0.08%)
May 18, 2012 30.36 30.36 29.97 30.15 2,086,583 -0.11(-0.38%)
May 17, 2012 30.30 30.42 30.15 30.27 2,372,313 -0.14(-0.45%)
May 16, 2012 30.65 30.75 30.38 30.40 1,236,279 -0.22(-0.72%)
May 15, 2012 30.91 30.92 30.59 30.62 1,408,824 -0.36(-1.15%)
May 14, 2012 31.00 31.05 30.73 30.98 1,256,320 -0.30(-0.94%)
May 11, 2012 31.00 31.48 30.82 31.27 1,464,342 +0.16(+0.51%)
May 10, 2012 31.16 31.41 31.06 31.11 1,113,583 +0.10(+0.32%)
May 09, 2012 30.98 31.42 30.82 31.02 2,619,865 -0.34(-1.09%)
May 08, 2012 31.54 31.65 30.58 31.36 3,693,135 -0.46(-1.45%)
May 07, 2012 31.87 31.98 31.56 31.82 1,995,325 +0.03(+0.10%)
May 04, 2012 31.94 32.03 31.75 31.79 1,662,392 -0.36(-1.11%)
May 03, 2012 31.89 32.58 31.89 32.14 2,076,021 +0.26(+0.83%)
May 02, 2012 31.61 31.97 31.45 31.88 1,936,841 +0.14(+0.43%)
May 01, 2012 31.48 32.00 31.42 31.74 2,143,769 +0.27(+0.87%)
Apr 30, 2012 31.41 31.50 31.23 31.47 1,707,905 +0.07(+0.22%)
Apr 27, 2012 31.52 31.76 31.34 31.40 1,308,277 -0.12(-0.38%)
Apr 26, 2012 31.24 31.57 31.15 31.52 1,146,766 +0.28(+0.90%)
Apr 25, 2012 31.58 31.70 31.22 31.24 1,251,069 -0.18(-0.58%)
Apr 24, 2012 31.15 31.42 31.12 31.42 1,895,313 +0.39(+1.24%)
Apr 23, 2012 31.03 31.14 31.00 31.04 1,513,263 -0.22(-0.70%)
Apr 20, 2012 31.27 31.36 31.14 31.26 2,161,515 +0.03(+0.10%)
Apr 19, 2012 31.23 31.38 31.14 31.23 2,022,495 +0.05(+0.15%)
Apr 18, 2012 30.96 31.24 30.88 31.18 1,673,727 +0.17(+0.54%)
Apr 17, 2012 30.96 31.11 30.89 31.02 2,627,490 +0.07(+0.22%)
Apr 16, 2012 31.07 31.17 30.86 30.95 1,686,473 -0.04(-0.12%)
Apr 13, 2012 30.87 31.19 30.84 30.99 2,129,497 +0.09(+0.29%)
Apr 12, 2012 30.85 30.95 30.80 30.89 3,757,042 +0.02(+0.05%)
Apr 11, 2012 31.18 31.26 30.73 30.88 2,632,130 -0.05(-0.17%)
Apr 10, 2012 31.10 31.19 30.85 30.93 2,681,309 -0.23(-0.73%)
Apr 09, 2012 30.93 31.25 30.77 31.16 2,962,834 -0.08(-0.24%)
Apr 05, 2012 31.45 31.50 30.88 31.24 4,914,067 -0.43(-1.36%)
Apr 04, 2012 32.45 32.51 31.58 31.67 4,610,649 -1.01(-3.10%)
Apr 03, 2012 34.54 34.75 32.57 32.68 8,182,868 -1.88(-5.43%)
Apr 02, 2012 34.21 34.64 34.18 34.56 1,547,496 +0.31(+0.91%)
Mar 30, 2012 34.24 34.32 34.06 34.25 1,920,823 +0.20(+0.58%)
Mar 29, 2012 33.96 34.19 33.92 34.05 2,650,452 -0.02(-0.07%)
Mar 28, 2012 34.22 34.31 33.88 34.07 2,033,151 -0.17(-0.51%)
Mar 27, 2012 33.86 34.37 33.74 34.25 2,622,563 +0.39(+1.16%)
Mar 26, 2012 33.31 33.86 33.28 33.85 1,884,952 +0.58(+1.75%)
Mar 23, 2012 32.89 33.29 32.78 33.27 1,532,443 +0.36(+1.08%)
Mar 22, 2012 32.47 32.93 32.45 32.92 1,240,759 +0.30(+0.90%)
Mar 21, 2012 32.57 32.72 32.47 32.62 848,468 +0.14(+0.42%)
Mar 20, 2012 32.59 32.76 32.47 32.48 1,281,934 -0.30(-0.90%)
Mar 19, 2012 32.53 32.82 32.45 32.78 1,165,877 +0.15(+0.46%)
Mar 16, 2012 32.45 32.69 32.45 32.63 1,628,530 +0.18(+0.56%)
Mar 15, 2012 32.52 32.55 32.40 32.45 1,035,869 -0.06(-0.19%)
Mar 14, 2012 32.45 32.69 32.40 32.51 1,251,709 +0.05(+0.16%)
Mar 13, 2012 32.47 32.55 32.34 32.45 1,428,877 +0.08(+0.23%)
Mar 12, 2012 32.39 32.43 32.15 32.38 1,118,989 +0.02(+0.05%)
Mar 09, 2012 32.40 32.44 32.20 32.36 1,213,935 +0.08(+0.23%)
Mar 08, 2012 32.12 32.34 32.02 32.29 1,744,488 +0.42(+1.31%)
Mar 07, 2012 31.96 32.03 31.76 31.87 1,918,215 +0.05(+0.17%)
Mar 06, 2012 32.64 32.73 31.82 31.82 2,299,937 -0.98(-2.98%)
Mar 05, 2012 32.92 33.16 32.67 32.79 1,702,920 -0.20(-0.62%)
Mar 02, 2012 33.08 33.20 32.96 33.00 1,065,931 -0.09(-0.27%)
Mar 01, 2012 32.98 33.23 32.85 33.09 1,627,709 +0.08(+0.23%)
Feb 29, 2012 33.04 33.19 32.95 33.01 1,944,532 -0.05(-0.14%)
Feb 28, 2012 32.99 33.21 32.90 33.06 1,214,265 +0.12(+0.36%)
Feb 27, 2012 33.01 33.12 32.88 32.94 1,097,171 -0.06(-0.18%)
Feb 24, 2012 33.42 33.46 32.97 33.00 1,133,780 -0.36(-1.08%)
Feb 23, 2012 33.22 33.45 33.12 33.36 958,100 -0.01(-0.02%)
Feb 22, 2012 33.63 33.77 33.31 33.37 1,785,618 -0.33(-0.98%)
Feb 21, 2012 34.24 34.24 33.60 33.70 1,354,842 -0.44(-1.28%)
Feb 17, 2012 33.88 34.26 33.62 34.13 2,193,821 +0.25(+0.73%)
Feb 16, 2012 34.00 34.55 33.63 33.89 4,144,700 +0.93(+2.83%)
Feb 15, 2012 33.13 33.46 32.95 32.95 1,342,188 -0.12(-0.36%)
Feb 14, 2012 32.87 33.07 32.74 33.07 1,151,740 +0.19(+0.57%)
Feb 13, 2012 32.63 32.91 32.62 32.89 1,439,739 +0.45(+1.39%)
Feb 10, 2012 32.76 32.83 32.44 32.44 1,323,280 -0.55(-1.66%)
Feb 09, 2012 32.85 33.01 32.73 32.98 1,061,299 +0.15(+0.46%)
Feb 08, 2012 33.00 33.09 32.76 32.83 799,112 -0.20(-0.59%)
Feb 07, 2012 32.65 33.13 32.65 33.03 1,058,962 +0.26(+0.80%)
Feb 06, 2012 32.92 32.99 32.65 32.77 789,688 -0.24(-0.73%)
Feb 03, 2012 32.90 33.19 32.86 33.01 1,183,182 +0.38(+1.17%)
Feb 02, 2012 32.96 33.05 32.47 32.62 1,088,740 -0.26(-0.78%)
Feb 01, 2012 32.49 33.08 32.47 32.88 1,193,849 +0.65(+2.03%)
Jan 31, 2012 32.05 32.26 31.84 32.23 1,218,941 +0.26(+0.82%)
Jan 30, 2012 32.09 32.18 31.84 31.96 842,561 -0.26(-0.79%)
Jan 27, 2012 32.40 32.40 31.98 32.22 1,084,894 -0.22(-0.67%)
Jan 26, 2012 32.42 32.64 32.21 32.44 1,172,701 +0.14(+0.42%)
Jan 25, 2012 32.11 32.39 32.04 32.30 1,537,290 +0.11(+0.35%)
Jan 24, 2012 32.35 32.83 32.10 32.19 2,090,170 -0.87(-2.64%)
Jan 23, 2012 32.97 33.19 32.85 33.06 1,310,736 +0.00(+0.00%)
Jan 20, 2012 32.77 33.13 32.75 33.06 1,441,875 +0.35(+1.06%)
Jan 19, 2012 32.89 32.91 32.68 32.71 1,802,647 -0.21(-0.64%)
Jan 18, 2012 32.77 32.93 32.56 32.92 1,440,730 +0.15(+0.46%)
Jan 17, 2012 33.30 33.40 32.76 32.77 1,724,062 -0.24(-0.73%)
Jan 13, 2012 33.33 33.52 32.98 33.01 1,287,082 -0.57(-1.70%)
Jan 12, 2012 33.77 33.85 33.58 33.58 1,417,795 -0.11(-0.33%)
Jan 11, 2012 33.43 33.72 33.36 33.70 1,229,362 +0.14(+0.43%)
Jan 10, 2012 33.12 33.69 33.12 33.55 1,386,405 +0.67(+2.03%)
Jan 09, 2012 32.80 32.97 32.65 32.89 913,830 +0.15(+0.46%)
Jan 06, 2012 32.56 32.83 32.47 32.74 1,285,148 +0.13(+0.39%)
Jan 05, 2012 32.38 32.63 31.84 32.61 1,488,691 +0.11(+0.35%)
Jan 04, 2012 32.73 32.77 32.37 32.50 974,731 -0.22(-0.67%)
Dec 30, 2011 32.88 32.89 32.68 32.71 618,780 -0.14(-0.43%)
Dec 29, 2011 32.71 32.93 32.68 32.86 571,983 +0.26(+0.81%)
Dec 28, 2011 33.10 33.12 32.53 32.59 845,782 -0.49(-1.48%)
Dec 27, 2011 32.97 33.16 32.91 33.08 551,646 +0.02(+0.07%)
Dec 23, 2011 32.83 33.10 32.76 33.06 799,233 +0.44(+1.36%)
Dec 21, 2011 32.16 32.64 31.99 32.62 1,451,053 +0.35(+1.09%)
Dec 20, 2011 31.87 32.38 31.85 32.26 1,552,006 +0.83(+2.63%)
Dec 19, 2011 32.07 32.17 31.40 31.44 1,481,492 -0.60(-1.88%)
Dec 16, 2011 31.65 32.11 31.64 32.04 3,198,692 +0.52(+1.64%)
Dec 15, 2011 30.93 31.57 30.90 31.52 2,676,893 +0.91(+2.97%)
Dec 14, 2011 30.41 30.80 30.35 30.61 2,162,827 +0.11(+0.37%)
Dec 13, 2011 31.11 31.34 30.41 30.50 2,763,887 -0.47(-1.53%)
Dec 12, 2011 30.86 30.99 30.65 30.97 1,170,927 -0.14(-0.43%)
Dec 09, 2011 30.86 31.17 30.86 31.11 1,144,869 +0.29(+0.95%)
Dec 08, 2011 30.98 30.99 30.61 30.81 1,634,656 -0.32(-1.01%)
Dec 07, 2011 30.98 31.24 30.83 31.13 1,588,219 +0.05(+0.15%)
Dec 06, 2011 30.60 31.18 30.47 31.08 1,369,295 +0.40(+1.30%)
Dec 05, 2011 30.68 30.83 30.41 30.68 1,219,879 +0.25(+0.81%)
Dec 02, 2011 30.41 30.48 30.24 30.44 1,512,369 +0.20(+0.65%)
Dec 01, 2011 30.44 30.53 30.07 30.24 1,768,787 -0.26(-0.84%)
Nov 30, 2011 30.48 30.50 30.12 30.50 1,864,017 +0.82(+2.76%)
Nov 29, 2011 29.16 29.72 28.96 29.68 2,246,463 +0.57(+1.96%)
Nov 28, 2011 28.97 29.20 28.79 29.11 1,163,093 +0.80(+2.81%)
Nov 25, 2011 28.42 28.58 28.30 28.31 568,700 -0.12(-0.42%)
Nov 23, 2011 28.50 28.66 28.34 28.43 975,762 -0.41(-1.42%)
Nov 22, 2011 28.93 29.01 28.64 28.84 1,087,886 -0.05(-0.18%)
Nov 21, 2011 29.16 29.17 28.61 28.89 1,554,477 -0.59(-2.00%)
Nov 18, 2011 29.64 29.64 29.23 29.48 1,447,871 +0.07(+0.23%)
Nov 17, 2011 29.59 29.64 29.18 29.41 1,622,036 -0.22(-0.75%)
Nov 16, 2011 30.22 30.25 29.64 29.64 2,776,779 -0.84(-2.76%)
Nov 15, 2011 30.20 30.55 30.12 30.48 941,009 +0.16(+0.52%)
Nov 14, 2011 30.39 30.39 30.02 30.32 1,237,587 -0.24(-0.78%)
Nov 11, 2011 30.10 30.56 30.10 30.56 1,319,196 +0.73(+2.45%)
Nov 10, 2011 29.77 29.87 29.28 29.83 1,396,469 +0.31(+1.06%)
Nov 09, 2011 29.48 29.68 29.41 29.52 2,140,885 -0.42(-1.42%)
Nov 08, 2011 29.69 29.94 29.41 29.94 1,968,119 +0.42(+1.44%)
Nov 07, 2011 29.02 29.58 28.91 29.52 1,674,624 +0.56(+1.93%)
Nov 04, 2011 28.99 29.41 28.88 28.96 2,583,345 -0.21(-0.72%)
Nov 03, 2011 29.31 29.44 28.98 29.17 2,521,339 +0.11(+0.38%)
Nov 02, 2011 29.64 30.28 28.50 29.06 4,340,824 -0.99(-3.30%)
Nov 01, 2011 30.82 31.07 30.04 30.05 2,038,005 -1.50(-4.75%)
Oct 31, 2011 31.75 32.04 31.54 31.54 1,822,957 -0.46(-1.44%)
Oct 28, 2011 31.41 32.07 31.41 32.01 2,560,881 +0.68(+2.16%)
Oct 27, 2011 31.87 31.87 31.20 31.33 2,592,221 +0.10(+0.33%)
Oct 26, 2011 31.20 31.29 30.78 31.22 1,621,151 +0.35(+1.13%)
Oct 25, 2011 31.01 31.14 30.65 30.87 1,300,895 -0.27(-0.86%)
Oct 24, 2011 31.00 31.26 30.95 31.14 1,063,428 +0.07(+0.24%)
Oct 21, 2011 30.76 31.07 30.72 31.07 1,340,846 +0.61(+2.01%)
Oct 20, 2011 30.63 30.91 30.07 30.46 2,216,223 -0.20(-0.66%)
Oct 19, 2011 31.19 31.19 30.49 30.66 1,431,589 -0.57(-1.84%)
Oct 18, 2011 30.57 31.54 30.38 31.23 1,259,610 +0.56(+1.82%)
Oct 17, 2011 31.13 31.22 30.60 30.67 1,215,375 -0.45(-1.46%)
Oct 14, 2011 31.46 31.49 30.94 31.13 978,029 +0.00(+0.00%)
Oct 13, 2011 31.07 31.25 30.57 31.13 1,301,728 -0.07(-0.24%)
Oct 12, 2011 31.50 31.53 31.19 31.20 1,088,063 -0.10(-0.31%)
Oct 11, 2011 31.26 31.38 31.07 31.30 1,310,566 -0.12(-0.38%)
Oct 10, 2011 31.01 31.42 30.92 31.42 986,124 +0.86(+2.83%)
Oct 07, 2011 30.78 30.99 30.34 30.55 1,500,192 -0.12(-0.39%)
Oct 06, 2011 30.31 30.71 30.17 30.67 1,864,618 +0.83(+2.80%)
Oct 05, 2011 29.53 29.89 29.23 29.84 1,457,993 +0.41(+1.39%)
Oct 04, 2011 28.30 29.47 28.30 29.43 1,781,081 +0.86(+3.03%)
Oct 03, 2011 29.34 29.65 28.56 28.56 2,032,205 -0.95(-3.21%)
Sep 30, 2011 29.69 29.90 29.45 29.51 1,383,566 -0.51(-1.71%)
Sep 29, 2011 29.52 30.02 29.41 30.02 1,949,312 +0.91(+3.12%)
Sep 28, 2011 30.37 30.54 29.09 29.12 1,891,408 -1.25(-4.12%)
Sep 27, 2011 30.20 30.64 29.96 30.37 1,474,038 +0.71(+2.39%)
Sep 26, 2011 29.41 29.67 29.09 29.66 1,289,899 +0.51(+1.74%)
Sep 23, 2011 29.09 29.49 29.04 29.15 1,569,980 -0.13(-0.46%)
Sep 22, 2011 29.64 29.74 28.85 29.29 2,922,566 -0.98(-3.25%)
Sep 21, 2011 31.51 31.55 30.27 30.27 1,333,317 -1.30(-4.11%)
Sep 20, 2011 31.64 31.98 31.56 31.57 1,627,781 +0.10(+0.31%)
Sep 19, 2011 31.47 31.61 31.31 31.47 1,520,655 -0.42(-1.33%)
Sep 16, 2011 31.95 32.16 31.80 31.89 2,195,551 +0.01(+0.05%)
Sep 15, 2011 31.69 31.98 31.45 31.88 1,281,903 +0.54(+1.71%)
Sep 14, 2011 31.25 31.66 30.86 31.34 1,786,042 +0.17(+0.55%)
Sep 13, 2011 30.99 31.22 30.72 31.17 1,260,607 +0.26(+0.84%)
Sep 12, 2011 30.82 31.13 30.48 30.91 1,790,672 -0.23(-0.74%)
Sep 09, 2011 31.31 31.45 31.07 31.14 1,532,308 -0.51(-1.60%)
Sep 08, 2011 31.71 32.02 31.61 31.65 1,480,905 -0.28(-0.86%)
Sep 07, 2011 31.78 32.02 31.63 31.92 1,446,131 +0.42(+1.35%)
Sep 06, 2011 30.98 31.57 30.93 31.50 1,916,952 -0.28(-0.89%)
Sep 02, 2011 31.77 32.06 31.75 31.78 1,284,472 -0.44(-1.36%)
Sep 01, 2011 32.66 32.71 32.17 32.22 1,377,307 -0.37(-1.14%)
Aug 31, 2011 32.45 32.75 32.37 32.59 1,873,664 +0.25(+0.78%)
Aug 30, 2011 32.26 32.55 32.05 32.34 1,597,448 +0.08(+0.25%)
Aug 29, 2011 31.92 32.29 31.86 32.26 2,284,377 +0.71(+2.24%)
Aug 26, 2011 31.39 31.85 30.69 31.55 2,093,533 +0.08(+0.26%)
Aug 25, 2011 31.99 32.03 31.42 31.47 1,744,374 -0.42(-1.32%)
Aug 24, 2011 31.82 32.02 31.59 31.89 2,680,697 -0.16(-0.51%)
Aug 23, 2011 31.91 32.06 31.63 32.05 2,183,238 +0.24(+0.77%)
Aug 22, 2011 32.23 32.31 31.74 31.81 2,492,109 +0.11(+0.35%)
Aug 19, 2011 31.71 32.51 31.66 31.70 2,024,401 -0.40(-1.24%)
Aug 18, 2011 32.13 32.24 31.63 32.10 1,726,383 -0.63(-1.92%)
Aug 17, 2011 32.85 33.02 32.56 32.73 1,275,754 +0.12(+0.36%)
Aug 16, 2011 32.32 32.93 32.26 32.61 1,446,916 -0.14(-0.43%)
Aug 15, 2011 32.21 32.81 32.05 32.75 1,566,537 +0.77(+2.40%)
Aug 12, 2011 31.63 32.16 31.43 31.98 3,432,524 +0.55(+1.74%)
Aug 11, 2011 30.41 31.73 30.12 31.43 2,776,214 +1.19(+3.94%)
Aug 10, 2011 31.28 31.40 30.14 30.24 3,558,846 -1.56(-4.91%)
Aug 09, 2011 31.06 31.82 29.96 31.80 4,077,322 +1.66(+5.49%)
Aug 08, 2011 31.06 31.27 30.15 30.15 3,872,655 -1.30(-4.14%)
Aug 05, 2011 31.36 31.78 30.76 31.45 3,247,917 +0.40(+1.29%)
Aug 04, 2011 32.28 32.57 31.03 31.05 3,095,816 -1.63(-5.00%)
Aug 03, 2011 32.32 32.84 32.24 32.68 3,250,091 -0.10(-0.29%)
Aug 02, 2011 32.29 32.87 32.17 32.78 5,029,450 -0.22(-0.67%)
Aug 01, 2011 33.51 33.63 32.78 33.00 1,578,916 -0.31(-0.93%)
Jul 29, 2011 33.22 33.56 33.11 33.31 1,281,939 -0.16(-0.46%)
Jul 28, 2011 33.62 33.81 33.42 33.47 1,360,129 -0.13(-0.40%)
Jul 27, 2011 33.77 33.98 33.56 33.60 1,072,670 -0.27(-0.81%)
Jul 26, 2011 34.00 34.11 33.86 33.87 659,778 -0.13(-0.39%)
Jul 25, 2011 34.14 34.29 33.99 34.01 822,034 -0.41(-1.18%)
Jul 22, 2011 34.35 34.54 34.18 34.41 1,324,694 +0.07(+0.19%)
Jul 21, 2011 33.88 34.38 33.73 34.35 1,534,614 +0.75(+2.22%)
Jul 20, 2011 33.02 33.74 32.96 33.60 1,425,045 +0.46(+1.38%)
Jul 19, 2011 32.79 33.15 32.67 33.14 1,379,792 +0.43(+1.31%)
Jul 18, 2011 33.02 33.02 32.47 32.71 1,574,163 -0.43(-1.29%)
Jul 15, 2011 33.12 33.24 32.87 33.14 1,822,017 +0.18(+0.56%)
Jul 14, 2011 32.69 33.23 32.68 32.96 2,102,259 +0.40(+1.23%)
Jul 13, 2011 32.39 32.67 32.28 32.56 1,150,860 +0.24(+0.73%)
Jul 12, 2011 31.98 32.39 31.97 32.32 2,995,308 +0.16(+0.48%)
Jul 11, 2011 32.65 32.74 32.14 32.16 1,719,638 -0.78(-2.36%)
Jul 08, 2011 33.09 33.10 32.85 32.94 1,180,382 -0.37(-1.11%)
Jul 07, 2011 33.43 33.53 33.23 33.31 1,824,084 +0.04(+0.11%)
Jul 06, 2011 33.32 33.40 33.14 33.27 1,034,798 -0.04(-0.13%)
Jul 05, 2011 33.53 33.64 33.28 33.32 1,310,489 -0.19(-0.57%)
Jul 01, 2011 33.27 33.57 33.16 33.51 1,098,481 +0.43(+1.30%)
Jun 30, 2011 33.25 33.29 32.99 33.08 1,263,111 -0.02(-0.07%)
Jun 29, 2011 32.92 33.30 32.87 33.10 1,139,201 +0.27(+0.81%)
Jun 28, 2011 32.83 32.90 32.79 32.84 1,194,283 +0.10(+0.29%)
Jun 27, 2011 32.79 33.16 32.67 32.74 981,458 -0.01(-0.02%)
Jun 24, 2011 33.35 33.46 32.71 32.75 1,734,954 -0.58(-1.75%)
Jun 23, 2011 33.11 33.36 33.02 33.33 1,454,227 -0.10(-0.31%)
Jun 22, 2011 33.13 33.58 33.03 33.44 1,225,642 +0.23(+0.69%)
Jun 21, 2011 33.27 33.37 33.17 33.21 1,709,624 +0.16(+0.47%)
Jun 20, 2011 33.10 33.10 32.99 33.05 1,284,414 +0.04(+0.13%)
Jun 17, 2011 32.90 33.07 32.81 33.01 1,877,381 +0.34(+1.04%)
Jun 16, 2011 32.68 32.85 32.51 32.67 1,471,575 +0.02(+0.07%)
Jun 15, 2011 32.92 33.02 32.48 32.65 1,548,572 -0.43(-1.30%)
Jun 14, 2011 32.91 33.14 32.77 33.07 1,534,899 +0.35(+1.06%)
Jun 13, 2011 32.51 32.83 32.10 32.73 2,554,347 +0.03(+0.09%)
Jun 10, 2011 32.93 33.07 32.65 32.70 1,576,291 -0.38(-1.16%)
Jun 09, 2011 32.90 33.11 32.82 33.08 1,443,529 +0.18(+0.56%)
Jun 08, 2011 32.56 32.99 32.53 32.90 1,655,927 +0.23(+0.70%)
Jun 07, 2011 32.73 32.92 32.54 32.67 1,260,286 +0.10(+0.32%)
Jun 06, 2011 32.68 32.84 32.54 32.56 723,160 -0.11(-0.34%)
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.