Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 29.74 30.57 29.59 30.34 2,140,845 +0.21(+0.70%)
Jan 30, 2008 30.52 30.88 30.09 30.13 2,008,224 -0.47(-1.53%)
Jan 29, 2008 30.61 30.84 30.50 30.60 1,530,911 +0.14(+0.46%)
Jan 28, 2008 29.84 30.54 29.65 30.46 2,142,758 +0.60(+2.01%)
Jan 25, 2008 30.39 30.39 29.70 29.86 3,065,011 -0.12(-0.41%)
Jan 24, 2008 31.18 31.18 29.93 29.98 2,866,871 -0.76(-2.47%)
Jan 23, 2008 31.05 31.24 26.32 30.74 4,306,126 +0.18(+0.58%)
Jan 22, 2008 30.06 31.75 29.89 30.56 4,825,989 -0.82(-2.60%)
Jan 21, 2008 32.45 32.94 31.12 31.38 0 +0.00(+0.00%)
Jan 18, 2008 32.45 32.94 31.12 31.38 3,768,599 -0.91(-2.82%)
Jan 17, 2008 34.50 34.50 32.29 32.29 4,672,728 -2.26(-6.53%)
Jan 16, 2008 33.26 34.99 33.24 34.55 3,740,558 +1.34(+4.03%)
Jan 15, 2008 32.81 33.47 32.81 33.21 2,583,780 +0.05(+0.14%)
Jan 14, 2008 33.69 33.89 33.08 33.16 1,928,173 -0.60(-1.77%)
Jan 11, 2008 34.51 34.77 33.76 33.76 2,692,582 -1.01(-2.89%)
Jan 10, 2008 34.23 35.28 34.16 34.76 1,902,188 +0.25(+0.73%)
Jan 09, 2008 34.70 34.96 34.03 34.51 2,867,416 -0.40(-1.15%)
Jan 08, 2008 35.12 35.39 34.55 34.91 3,297,764 -0.14(-0.41%)
Jan 07, 2008 34.64 35.48 34.19 35.05 3,512,496 +0.62(+1.81%)
Jan 04, 2008 34.25 34.96 34.14 34.43 2,079,745 -0.08(-0.24%)
Jan 03, 2008 34.23 35.20 34.08 34.51 2,520,767 +0.33(+0.95%)
Jan 02, 2008 35.14 35.23 34.06 34.19 1,552,005 -0.88(-2.50%)
Jan 01, 2008 35.35 35.49 35.06 35.06 648,098 +0.00(+0.00%)
Dec 31, 2007 35.35 35.49 35.06 35.06 648,098 -0.34(-0.96%)
Dec 28, 2007 35.52 35.92 35.35 35.40 786,353 -0.01(-0.02%)
Dec 27, 2007 36.17 36.17 35.39 35.41 941,229 -0.84(-2.31%)
Dec 26, 2007 35.46 36.29 35.46 36.24 1,112,099 +0.22(+0.62%)
Dec 24, 2007 35.39 36.03 35.39 36.02 252,643 +0.29(+0.82%)
Dec 21, 2007 35.39 35.79 35.26 35.73 2,005,983 +0.82(+2.33%)
Dec 20, 2007 34.49 34.92 34.40 34.91 1,599,638 +0.60(+1.76%)
Dec 19, 2007 35.03 35.03 34.25 34.31 1,645,127 -0.50(-1.44%)
Dec 18, 2007 34.53 34.91 34.45 34.81 2,670,280 +0.46(+1.32%)
Dec 17, 2007 35.05 35.42 34.23 34.35 2,058,102 -1.00(-2.82%)
Dec 14, 2007 35.38 35.60 35.12 35.35 1,543,981 -0.29(-0.82%)
Dec 13, 2007 35.69 36.00 34.85 35.65 2,349,850 -0.29(-0.79%)
Dec 12, 2007 36.54 37.42 35.56 35.93 1,889,894 +0.14(+0.38%)
Dec 11, 2007 37.04 37.17 35.66 35.79 1,630,522 -1.26(-3.41%)
Dec 10, 2007 37.87 38.03 36.69 37.06 1,467,931 -0.62(-1.66%)
Dec 07, 2007 37.51 37.96 37.45 37.68 1,696,121 +0.17(+0.45%)
Dec 06, 2007 36.85 37.65 36.22 37.51 3,349,847 +0.56(+1.53%)
Dec 05, 2007 37.22 37.36 36.29 36.95 2,760,970 -0.14(-0.37%)
Dec 04, 2007 36.58 37.40 36.58 37.09 2,232,887 +0.07(+0.20%)
Dec 03, 2007 36.57 37.19 36.42 37.01 1,784,118 +0.44(+1.21%)
Nov 30, 2007 36.50 36.61 35.71 36.57 3,157,202 +0.28(+0.77%)
Nov 29, 2007 37.21 37.21 36.23 36.29 1,898,673 -0.96(-2.59%)
Nov 28, 2007 36.34 37.36 36.01 37.26 2,292,055 +1.70(+4.78%)
Nov 27, 2007 34.21 35.62 34.21 35.56 2,917,827 +1.37(+3.99%)
Nov 26, 2007 35.01 35.49 34.19 34.19 1,343,177 -0.98(-2.80%)
Nov 23, 2007 34.95 35.23 34.54 35.18 325,543 +0.53(+1.53%)
Nov 21, 2007 34.97 35.18 34.64 34.65 1,288,393 -0.54(-1.54%)
Nov 20, 2007 35.15 35.41 34.40 35.19 2,184,078 +0.55(+1.59%)
Nov 19, 2007 35.28 35.39 34.47 34.64 2,058,676 -0.93(-2.62%)
Nov 16, 2007 35.84 35.94 35.05 35.57 1,461,681 +0.01(+0.04%)
Nov 15, 2007 35.70 36.56 35.32 35.56 1,859,965 -0.21(-0.59%)
Nov 14, 2007 36.32 36.56 35.67 35.77 1,531,173 -0.52(-1.44%)
Nov 13, 2007 35.46 36.31 34.90 36.29 1,838,143 +1.20(+3.41%)
Nov 12, 2007 35.60 36.17 34.99 35.10 1,698,736 -0.82(-2.27%)
Nov 09, 2007 36.28 36.92 35.84 35.91 2,176,915 -0.79(-2.15%)
Nov 08, 2007 36.64 36.96 35.94 36.70 2,038,378 +0.10(+0.26%)
Nov 07, 2007 36.34 37.26 35.13 36.60 3,288,927 -0.92(-2.44%)
Nov 06, 2007 38.46 38.46 36.45 37.52 4,621,205 -0.91(-2.37%)
Nov 05, 2007 37.70 38.75 37.70 38.43 2,383,475 +0.59(+1.56%)
Nov 02, 2007 37.47 37.88 37.09 37.84 2,018,056 +0.61(+1.64%)
Nov 01, 2007 38.14 38.21 37.21 37.23 1,975,001 -1.64(-4.23%)
Oct 31, 2007 38.58 39.19 38.45 38.87 1,916,322 +0.43(+1.11%)
Oct 30, 2007 38.57 38.99 38.26 38.44 1,798,686 -0.14(-0.35%)
Oct 29, 2007 39.02 39.03 38.40 38.58 1,414,273 -0.23(-0.59%)
Oct 26, 2007 38.51 39.05 38.43 38.81 2,751,253 +0.66(+1.73%)
Oct 25, 2007 37.33 38.17 36.92 38.15 2,671,602 +0.94(+2.52%)
Oct 24, 2007 36.43 37.27 35.89 37.21 1,432,824 +0.50(+1.37%)
Oct 23, 2007 36.64 36.94 36.41 36.71 2,251,560 +0.14(+0.37%)
Oct 22, 2007 36.27 37.07 36.03 36.58 2,815,150 +0.07(+0.19%)
Oct 19, 2007 37.03 37.29 36.51 36.51 2,385,538 -0.73(-1.95%)
Oct 18, 2007 37.09 37.32 36.51 37.23 1,295,902 +0.05(+0.15%)
Oct 17, 2007 38.46 38.46 37.13 37.18 3,081,927 -0.10(-0.27%)
Oct 16, 2007 37.42 37.42 36.56 37.28 1,704,755 -0.17(-0.45%)
Oct 15, 2007 37.16 37.49 36.72 37.45 1,396,164 +0.06(+0.16%)
Oct 12, 2007 37.29 37.52 36.61 37.39 2,578,259 +0.14(+0.36%)
Oct 11, 2007 38.08 38.38 36.82 37.26 3,486,510 -1.27(-3.30%)
Oct 10, 2007 38.38 38.95 37.39 38.53 4,880,614 +0.39(+1.01%)
Oct 09, 2007 36.67 39.18 35.85 38.14 9,883,575 +3.61(+10.47%)
Oct 08, 2007 33.95 34.79 33.81 34.52 1,368,044 +0.78(+2.31%)
Oct 05, 2007 33.55 34.40 33.55 33.74 1,490,390 -0.20(-0.60%)
Oct 04, 2007 34.22 34.49 33.77 33.95 1,325,053 +16.89(+99.02%)
Oct 03, 2007 17.07 17.17 16.99 17.06 1,237,600 -0.06(-0.38%)
Oct 02, 2007 17.22 17.28 17.02 17.12 1,440,480 -0.10(-0.56%)
Oct 01, 2007 16.98 17.32 16.87 17.22 1,398,373 +0.29(+1.74%)
Sep 28, 2007 16.98 17.24 16.84 16.92 1,875,392 +0.02(+0.11%)
Sep 27, 2007 16.98 17.08 16.67 16.91 1,793,533 -0.04(-0.22%)
Sep 26, 2007 16.92 16.98 16.61 16.94 2,237,868 +0.23(+1.37%)
Sep 25, 2007 16.41 16.78 16.37 16.71 2,184,277 +0.29(+1.79%)
Sep 24, 2007 16.72 16.78 16.39 16.42 2,161,898 -0.29(-1.73%)
Sep 21, 2007 16.79 16.81 16.52 16.71 9,182,916 +0.16(+0.94%)
Sep 20, 2007 16.78 16.96 16.45 16.55 3,064,701 -0.23(-1.37%)
Sep 19, 2007 16.16 16.88 16.14 16.78 3,046,739 +0.62(+3.83%)
Sep 18, 2007 16.28 16.28 16.11 16.16 2,784,084 -0.01(-0.07%)
Sep 17, 2007 15.92 16.42 15.92 16.17 3,842,066 +0.27(+1.68%)
Sep 14, 2007 15.82 15.96 15.75 15.91 1,419,868 +0.04(+0.26%)
Sep 13, 2007 15.89 16.04 15.81 15.87 2,615,066 -0.02(-0.12%)
Sep 12, 2007 15.45 15.98 15.44 15.89 3,658,325 +0.43(+2.81%)
Sep 11, 2007 15.30 15.48 15.22 15.45 1,376,289 +0.15(+1.00%)
Sep 10, 2007 15.18 15.37 15.16 15.30 1,759,671 +0.14(+0.95%)
Sep 07, 2007 15.00 15.23 14.93 15.15 2,471,077 +0.10(+0.63%)
Sep 06, 2007 15.19 15.29 14.99 15.06 2,145,114 -0.13(-0.87%)
Sep 05, 2007 15.24 15.26 15.00 15.19 3,175,417 -0.17(-1.09%)
Sep 04, 2007 15.19 15.45 15.04 15.36 3,004,936 +0.17(+1.11%)
Aug 31, 2007 15.06 15.22 14.93 15.19 1,817,090 +0.23(+1.57%)
Aug 30, 2007 14.99 15.00 14.79 14.96 1,533,823 -0.03(-0.19%)
Aug 29, 2007 15.03 15.21 14.67 14.99 3,026,716 +0.25(+1.71%)
Aug 28, 2007 14.69 14.88 14.62 14.73 3,393,609 +0.05(+0.31%)
Aug 27, 2007 14.63 14.75 14.56 14.69 1,412,212 +0.10(+0.70%)
Aug 24, 2007 14.55 14.62 14.40 14.59 1,597,720 +0.00(+0.02%)
Aug 23, 2007 14.94 15.09 14.53 14.58 1,752,604 -0.36(-2.42%)
Aug 22, 2007 14.58 14.96 14.57 14.94 1,794,711 +0.40(+2.72%)
Aug 21, 2007 14.66 14.66 14.47 14.55 1,020,291 -0.05(-0.35%)
Aug 20, 2007 14.57 14.79 14.44 14.60 1,561,207 +0.13(+0.93%)
Aug 17, 2007 14.60 14.74 14.32 14.47 2,191,638 +0.17(+1.20%)
Aug 16, 2007 14.27 14.37 14.10 14.29 2,606,822 +0.02(+0.14%)
Aug 15, 2007 14.55 14.66 14.27 14.27 2,316,193 -0.01(-0.04%)
Aug 14, 2007 14.68 14.74 14.26 14.28 2,428,970 -0.38(-2.56%)
Aug 13, 2007 14.29 14.83 14.18 14.65 3,197,501 +0.61(+4.37%)
Aug 10, 2007 13.75 14.08 13.74 14.04 3,774,288 +0.13(+0.95%)
Aug 09, 2007 14.77 15.35 13.83 13.91 5,116,768 -0.86(-5.81%)
Aug 08, 2007 15.40 15.41 14.38 14.77 7,107,814 -0.68(-4.43%)
Aug 07, 2007 15.65 16.42 15.30 15.45 5,346,252 -0.20(-1.28%)
Aug 06, 2007 15.47 15.66 15.38 15.65 2,677,050 +0.18(+1.19%)
Aug 03, 2007 15.61 15.67 15.25 15.47 2,350,645 +0.22(+1.45%)
Aug 02, 2007 15.37 15.43 15.17 15.25 3,298,500 -0.08(-0.55%)
Aug 01, 2007 15.11 15.33 14.92 15.33 2,670,719 +0.23(+1.52%)
Jul 31, 2007 15.10 15.30 15.07 15.10 2,966,647 +0.01(+0.05%)
Jul 30, 2007 14.82 15.12 14.81 15.10 2,447,518 +0.24(+1.62%)
Jul 27, 2007 14.95 15.03 14.85 14.85 2,418,664 -0.08(-0.52%)
Jul 26, 2007 14.96 15.13 14.75 14.93 3,188,962 -0.36(-2.35%)
Jul 25, 2007 15.31 15.39 15.13 15.29 2,339,161 +0.01(+0.03%)
Jul 24, 2007 15.52 15.58 15.23 15.29 2,264,075 -0.26(-1.69%)
Jul 23, 2007 15.50 15.59 15.40 15.55 2,830,314 +0.06(+0.42%)
Jul 20, 2007 15.54 15.63 15.42 15.49 2,547,636 -0.11(-0.71%)
Jul 19, 2007 15.51 15.61 15.47 15.60 2,093,290 +0.13(+0.82%)
Jul 18, 2007 15.60 15.61 15.38 15.47 3,201,624 -0.23(-1.46%)
Jul 17, 2007 15.77 15.77 15.63 15.70 2,262,897 -0.12(-0.74%)
Jul 16, 2007 15.77 15.92 15.64 15.82 2,235,512 +0.05(+0.30%)
Jul 13, 2007 15.66 15.82 15.64 15.77 1,228,766 +0.04(+0.25%)
Jul 12, 2007 15.79 15.87 15.65 15.73 2,904,517 -0.02(-0.15%)
Jul 11, 2007 15.70 15.75 15.63 15.75 1,975,802 +0.08(+0.50%)
Jul 10, 2007 15.79 15.82 15.60 15.67 1,841,359 -0.13(-0.81%)
Jul 09, 2007 15.83 15.90 15.76 15.80 2,488,450 -0.02(-0.14%)
Jul 06, 2007 15.75 15.85 15.56 15.82 1,603,609 +0.04(+0.24%)
Jul 05, 2007 15.87 15.92 15.74 15.79 1,885,551 -0.01(-0.05%)
Jul 03, 2007 15.78 15.81 15.68 15.80 759,402 +0.04(+0.24%)
Jul 02, 2007 15.74 15.82 15.66 15.76 1,752,409 +0.06(+0.37%)
Jun 29, 2007 15.49 15.75 15.36 15.70 3,404,210 +0.23(+1.47%)
Jun 28, 2007 15.30 15.54 15.25 15.47 1,893,054 +0.14(+0.94%)
Jun 27, 2007 15.15 15.35 15.04 15.33 3,846,777 +0.07(+0.46%)
Jun 26, 2007 15.41 15.52 15.25 15.26 2,482,856 -0.10(-0.65%)
Jun 25, 2007 15.37 15.50 15.27 15.36 2,733,143 -0.10(-0.67%)
Jun 22, 2007 15.51 15.64 15.35 15.46 2,860,643 -0.05(-0.31%)
Jun 21, 2007 15.41 15.56 15.30 15.51 2,195,761 +0.04(+0.25%)
Jun 20, 2007 15.91 15.94 15.46 15.47 3,297,027 -0.31(-1.98%)
Jun 19, 2007 15.83 15.84 15.72 15.78 1,333,592 -0.05(-0.29%)
Jun 18, 2007 15.69 15.88 15.58 15.83 3,823,221 +0.22(+1.40%)
Jun 15, 2007 15.77 15.77 15.50 15.61 3,602,673 -0.19(-1.21%)
Jun 14, 2007 15.80 15.90 15.74 15.80 3,003,749 -0.07(-0.45%)
Jun 13, 2007 15.45 16.03 15.41 15.87 8,026,291 +0.66(+4.33%)
Jun 12, 2007 14.88 15.48 14.87 15.21 10,446,134 +0.34(+2.27%)
Jun 11, 2007 15.04 15.07 14.80 14.88 3,932,759 -0.26(-1.69%)
Jun 08, 2007 15.05 15.13 14.95 15.13 1,215,810 +0.09(+0.59%)
Jun 07, 2007 15.26 15.36 15.04 15.04 2,134,043 -0.27(-1.75%)
Jun 06, 2007 15.47 15.47 15.27 15.31 2,162,487 -0.16(-1.02%)
Jun 05, 2007 15.54 15.62 15.38 15.47 2,546,131 -0.09(-0.60%)
Jun 04, 2007 15.52 15.60 15.46 15.56 2,070,911 +0.02(+0.15%)
Jun 01, 2007 15.52 15.62 15.50 15.54 2,407,180 -0.01(-0.05%)
May 31, 2007 15.88 15.88 15.45 15.55 3,510,508 +0.28(+1.80%)
May 30, 2007 15.23 15.39 15.21 15.27 2,921,007 +0.05(+0.30%)
May 29, 2007 15.31 15.40 15.11 15.23 3,103,864 -0.03(-0.20%)
May 25, 2007 15.32 15.44 15.22 15.26 2,315,825 -0.00(-0.01%)
May 24, 2007 15.46 15.60 15.25 15.26 4,960,123 -0.14(-0.89%)
May 23, 2007 15.48 15.56 15.36 15.40 2,882,501 -0.08(-0.52%)
May 22, 2007 15.47 15.55 15.43 15.48 2,303,826 -0.02(-0.14%)
May 21, 2007 15.51 15.56 15.39 15.50 2,038,179 -0.05(-0.33%)
May 18, 2007 15.39 15.55 15.31 15.55 1,807,308 +0.23(+1.51%)
May 17, 2007 15.41 15.41 15.27 15.32 1,837,690 -0.15(-0.95%)
May 16, 2007 15.28 15.50 15.21 15.47 2,522,607 +0.23(+1.48%)
May 15, 2007 15.13 15.39 15.05 15.24 5,109,701 +0.08(+0.52%)
May 14, 2007 15.72 15.72 15.16 15.16 4,608,536 -0.55(-3.52%)
May 11, 2007 15.83 15.95 15.66 15.72 2,643,629 -0.15(-0.94%)
May 10, 2007 16.03 16.26 15.83 15.87 3,101,555 -0.25(-1.57%)
May 09, 2007 16.52 16.53 16.11 16.12 3,854,433 -0.50(-2.99%)
May 08, 2007 16.57 16.85 16.30 16.62 3,832,785 +0.31(+1.87%)
May 07, 2007 16.43 16.47 16.28 16.31 1,890,359 -0.12(-0.70%)
May 04, 2007 16.33 16.48 16.31 16.43 1,886,876 +0.13(+0.77%)
May 03, 2007 16.09 16.40 16.09 16.30 2,305,823 +0.23(+1.46%)
May 02, 2007 16.00 16.24 16.00 16.07 2,270,258 +0.05(+0.29%)
May 01, 2007 15.98 16.11 15.88 16.02 2,208,505 +0.01(+0.07%)
Apr 30, 2007 16.33 16.44 16.00 16.01 2,719,121 -0.29(-1.79%)
Apr 27, 2007 16.40 16.44 16.28 16.30 2,059,133 -0.10(-0.58%)
Apr 26, 2007 15.64 16.47 15.64 16.40 3,153,642 +0.47(+2.93%)
Apr 25, 2007 16.29 16.43 15.91 15.93 4,218,116 -0.34(-2.11%)
Apr 24, 2007 16.42 16.44 16.24 16.27 2,375,085 -0.12(-0.71%)
Apr 23, 2007 16.57 16.57 16.31 16.39 2,214,606 +0.07(+0.44%)
Apr 20, 2007 16.35 16.46 16.27 16.32 1,559,440 +0.04(+0.22%)
Apr 19, 2007 16.45 16.45 16.25 16.28 2,147,470 -0.21(-1.27%)
Apr 18, 2007 16.24 16.53 16.21 16.49 2,021,516 +0.23(+1.42%)
Apr 17, 2007 16.34 16.35 16.21 16.26 1,480,232 -0.07(-0.44%)
Apr 16, 2007 16.40 16.40 16.11 16.33 2,714,298 +0.20(+1.21%)
Apr 13, 2007 16.17 16.25 16.11 16.14 1,870,092 +0.02(+0.11%)
Apr 12, 2007 16.18 16.21 16.02 16.12 1,504,377 -0.04(-0.25%)
Apr 11, 2007 16.15 16.18 16.09 16.16 1,821,507 +0.02(+0.15%)
Apr 10, 2007 16.09 16.24 16.05 16.14 2,644,512 +0.04(+0.24%)
Apr 09, 2007 16.14 16.24 16.03 16.10 2,646,573 -0.02(-0.09%)
Apr 05, 2007 16.08 16.20 16.07 16.11 1,705,785 +0.07(+0.41%)
Apr 04, 2007 15.79 16.15 15.73 16.05 3,980,166 +0.28(+1.80%)
Apr 03, 2007 15.96 15.96 15.61 15.76 7,250,104 -0.26(-1.65%)
Apr 02, 2007 16.05 16.20 16.00 16.03 3,778,169 -0.04(-0.24%)
Mar 30, 2007 15.98 16.15 15.86 16.07 1,963,140 +0.11(+0.68%)
Mar 29, 2007 16.03 16.13 15.86 15.96 2,138,342 -0.00(-0.02%)
Mar 28, 2007 15.88 16.06 15.84 15.96 3,331,773 +0.08(+0.51%)
Mar 27, 2007 15.79 15.94 15.68 15.88 2,998,449 +0.04(+0.28%)
Mar 26, 2007 15.77 15.85 15.67 15.84 1,458,289 +0.06(+0.41%)
Mar 23, 2007 15.45 15.79 15.45 15.77 2,813,825 +0.31(+2.03%)
Mar 22, 2007 15.42 15.48 15.38 15.46 2,814,119 +0.05(+0.31%)
Mar 21, 2007 15.45 15.45 15.24 15.41 2,833,627 -0.01(-0.09%)
Mar 20, 2007 15.29 15.44 15.24 15.42 1,651,016 +0.14(+0.89%)
Mar 19, 2007 15.24 15.30 15.08 15.29 1,841,824 +0.20(+1.35%)
Mar 16, 2007 15.11 15.23 15.03 15.08 4,074,981 +0.17(+1.12%)
Mar 15, 2007 14.75 14.95 14.75 14.92 1,781,460 +0.03(+0.17%)
Mar 14, 2007 14.58 14.92 14.56 14.89 3,658,031 +0.30(+2.06%)
Mar 13, 2007 14.73 14.70 14.51 14.59 2,201,650 -0.14(-0.92%)
Mar 12, 2007 14.67 14.78 14.59 14.73 1,932,811 +0.06(+0.44%)
Mar 09, 2007 14.54 14.68 14.52 14.66 1,522,044 +0.13(+0.90%)
Mar 08, 2007 14.20 14.63 14.20 14.53 2,162,487 +0.04(+0.27%)
Mar 07, 2007 14.69 14.77 14.48 14.49 3,495,491 -0.23(-1.53%)
Mar 06, 2007 14.66 14.75 14.15 14.72 5,374,712 +0.55(+3.90%)
Mar 05, 2007 14.12 14.34 14.10 14.17 2,360,951 +0.10(+0.72%)
Mar 02, 2007 14.22 14.29 14.06 14.06 1,423,402 -0.19(-1.31%)
Mar 01, 2007 14.18 14.31 14.02 14.25 2,760,566 -0.09(-0.60%)
Feb 28, 2007 14.60 14.62 14.30 14.34 3,474,879 -0.27(-1.84%)
Feb 27, 2007 14.64 14.76 14.48 14.61 3,592,662 -0.10(-0.68%)
Feb 26, 2007 14.43 14.71 14.42 14.71 2,101,019 +0.26(+1.77%)
Feb 23, 2007 14.51 14.60 14.44 14.45 1,175,469 -0.14(-0.95%)
Feb 22, 2007 14.58 14.68 14.55 14.59 2,202,533 -0.11(-0.75%)
Feb 21, 2007 14.61 14.74 14.49 14.70 1,966,379 +0.06(+0.43%)
Feb 20, 2007 14.60 14.66 14.23 14.64 4,215,437 -0.07(-0.47%)
Feb 16, 2007 14.78 14.78 13.80 14.71 9,703,809 -0.07(-0.48%)
Feb 15, 2007 14.35 14.95 14.26 14.78 6,349,951 +0.77(+5.53%)
Feb 14, 2007 14.05 14.20 13.99 14.00 1,664,959 -0.02(-0.16%)
Feb 13, 2007 13.90 14.08 13.90 14.03 1,067,745 +0.13(+0.93%)
Feb 12, 2007 13.92 13.97 13.88 13.90 1,882,857 -0.01(-0.07%)
Feb 09, 2007 13.81 13.97 13.81 13.91 1,904,543 +0.10(+0.69%)
Feb 08, 2007 13.72 13.82 13.69 13.81 1,369,811 +0.13(+0.93%)
Feb 07, 2007 13.82 13.82 13.66 13.68 1,728,458 -0.13(-0.95%)
Feb 06, 2007 13.77 13.83 13.70 13.82 4,060,847 +0.07(+0.48%)
Feb 05, 2007 13.69 13.81 13.67 13.75 1,742,887 +0.02(+0.15%)
Feb 02, 2007 13.75 13.79 13.69 13.73 1,846,830 -0.06(-0.41%)
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.