Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 34.79 34.81 34.32 34.62 1,446,930 -0.23(-0.66%)
Sep 27, 2012 34.87 34.94 34.64 34.85 1,403,483 +0.18(+0.53%)
Sep 26, 2012 34.72 34.99 34.65 34.67 783,968 -0.05(-0.15%)
Sep 25, 2012 34.97 35.08 34.72 34.72 1,110,757 -0.08(-0.24%)
Sep 24, 2012 34.85 35.00 34.81 34.81 1,062,440 -0.24(-0.68%)
Sep 21, 2012 35.12 35.24 35.02 35.05 1,336,779 -0.04(-0.11%)
Sep 20, 2012 35.12 35.22 35.03 35.08 1,262,612 -0.10(-0.28%)
Sep 19, 2012 35.31 35.34 35.12 35.18 1,244,162 -0.05(-0.15%)
Sep 18, 2012 35.00 35.28 34.92 35.24 1,418,882 +0.16(+0.46%)
Sep 17, 2012 35.22 35.28 34.95 35.08 1,033,779 -0.18(-0.50%)
Sep 14, 2012 35.32 35.62 35.02 35.25 1,605,943 -0.10(-0.28%)
Sep 13, 2012 34.85 35.35 34.71 35.35 1,501,556 +0.57(+1.64%)
Sep 12, 2012 34.92 34.93 34.70 34.79 1,229,413 -0.07(-0.20%)
Sep 11, 2012 34.73 34.90 34.68 34.85 1,480,064 +0.11(+0.31%)
Sep 10, 2012 34.80 34.97 34.72 34.75 1,063,261 -0.25(-0.72%)
Sep 07, 2012 35.15 35.32 34.84 35.00 915,571 -0.15(-0.42%)
Sep 06, 2012 34.59 35.16 34.56 35.15 1,669,187 +0.66(+1.92%)
Sep 05, 2012 34.28 34.49 34.06 34.49 1,737,543 +0.27(+0.79%)
Sep 04, 2012 34.30 34.55 34.05 34.22 1,385,107 -0.02(-0.04%)
Aug 31, 2012 33.96 34.43 33.91 34.23 1,300,271 +0.42(+1.25%)
Aug 30, 2012 33.82 33.82 33.32 33.81 1,735,918 -0.07(-0.20%)
Aug 29, 2012 33.68 34.24 33.57 33.88 1,715,139 +0.04(+0.11%)
Aug 27, 2012 33.79 33.98 33.69 33.84 1,170,720 +0.06(+0.18%)
Aug 24, 2012 33.63 33.84 33.54 33.78 1,430,373 +0.11(+0.32%)
Aug 23, 2012 33.60 33.75 33.60 33.67 1,344,335 +0.01(+0.02%)
Aug 22, 2012 33.76 33.83 33.50 33.66 2,424,036 -0.10(-0.29%)
Aug 21, 2012 33.82 33.95 33.67 33.76 1,607,439 +0.01(+0.02%)
Aug 20, 2012 33.83 33.83 33.47 33.76 1,395,775 -0.07(-0.20%)
Aug 17, 2012 33.76 33.86 33.41 33.82 1,154,085 +0.05(+0.14%)
Aug 16, 2012 33.38 33.79 33.37 33.78 1,319,306 +0.35(+1.05%)
Aug 15, 2012 33.12 33.65 32.97 33.43 1,012,540 +0.29(+0.88%)
Aug 14, 2012 33.37 33.45 33.02 33.14 3,121,437 -0.19(-0.57%)
Aug 13, 2012 33.63 33.65 33.21 33.33 1,144,320 -0.37(-1.11%)
Aug 10, 2012 33.41 33.74 33.26 33.70 896,337 +0.11(+0.32%)
Aug 09, 2012 33.63 33.66 33.24 33.60 1,266,730 +0.05(+0.16%)
Aug 08, 2012 32.81 33.75 32.76 33.54 2,864,379 +0.79(+2.42%)
Aug 07, 2012 32.55 32.87 31.17 32.75 3,214,489 +0.46(+1.42%)
Aug 06, 2012 32.26 32.55 32.11 32.29 1,627,809 +0.18(+0.57%)
Aug 03, 2012 31.86 32.16 31.67 32.11 1,372,432 +0.73(+2.33%)
Aug 02, 2012 32.46 32.47 31.38 31.38 1,602,394 -1.30(-3.97%)
Aug 01, 2012 32.40 32.72 32.11 32.67 1,918,976 +0.38(+1.18%)
Jul 31, 2012 32.52 32.52 32.11 32.29 1,282,573 -0.21(-0.63%)
Jul 30, 2012 32.24 32.57 32.18 32.50 1,023,169 +0.24(+0.73%)
Jul 27, 2012 31.65 32.34 31.65 32.26 1,504,821 +0.75(+2.37%)
Jul 26, 2012 31.13 31.65 30.93 31.51 2,230,682 +0.82(+2.69%)
Jul 25, 2012 31.02 31.08 30.61 30.69 853,938 -0.21(-0.67%)
Jul 24, 2012 31.09 31.17 30.70 30.89 1,423,617 -0.21(-0.69%)
Jul 23, 2012 31.20 31.22 30.96 31.11 873,743 -0.43(-1.38%)
Jul 20, 2012 31.44 31.70 31.27 31.54 935,029 -0.02(-0.07%)
Jul 19, 2012 31.67 31.70 31.46 31.57 721,151 -0.08(-0.27%)
Jul 18, 2012 31.15 31.72 31.13 31.65 1,313,681 +0.43(+1.37%)
Jul 17, 2012 31.12 31.36 30.97 31.22 681,850 +0.13(+0.42%)
Jul 16, 2012 31.09 31.21 30.92 31.09 1,157,807 -0.08(-0.27%)
Jul 13, 2012 31.13 31.57 31.03 31.18 1,498,914 +0.10(+0.32%)
Jul 12, 2012 30.79 31.12 30.66 31.08 1,149,747 +0.20(+0.64%)
Jul 11, 2012 30.52 30.94 30.43 30.88 1,289,197 +0.30(+0.97%)
Jul 10, 2012 31.00 31.13 30.49 30.58 1,080,861 -0.21(-0.69%)
Jul 09, 2012 31.28 31.34 30.70 30.80 1,357,927 -0.49(-1.56%)
Jul 06, 2012 31.45 31.56 31.24 31.28 959,295 -0.31(-0.97%)
Jul 05, 2012 31.64 31.76 31.46 31.59 829,158 -0.21(-0.65%)
Jul 03, 2012 31.67 31.87 31.48 31.79 803,136 +0.15(+0.48%)
Jul 02, 2012 31.92 31.92 31.17 31.64 1,552,954 -0.11(-0.34%)
Jun 29, 2012 30.83 31.80 30.63 31.75 2,303,453 +1.41(+4.65%)
Jun 28, 2012 30.23 30.37 30.01 30.34 1,144,194 +0.02(+0.08%)
Jun 27, 2012 30.18 30.41 30.13 30.31 1,047,698 +0.26(+0.86%)
Jun 26, 2012 29.97 30.21 29.81 30.06 1,074,792 +0.20(+0.66%)
Jun 25, 2012 29.59 29.99 29.57 29.86 1,069,348 +0.13(+0.44%)
Jun 22, 2012 29.80 29.84 29.57 29.73 1,387,423 +0.13(+0.44%)
Jun 21, 2012 30.28 30.50 29.58 29.60 1,432,098 -0.67(-2.22%)
Jun 20, 2012 30.18 30.43 30.02 30.27 1,049,862 +0.03(+0.10%)
Jun 19, 2012 30.29 30.58 30.10 30.24 1,200,706 +0.06(+0.20%)
Jun 18, 2012 29.96 30.38 29.96 30.18 670,429 +0.09(+0.30%)
Jun 15, 2012 30.08 30.26 30.04 30.09 1,072,250 +0.04(+0.13%)
Jun 14, 2012 29.64 30.15 29.59 30.05 1,088,718 +0.52(+1.76%)
Jun 13, 2012 29.48 29.69 29.39 29.53 772,679 +0.03(+0.10%)
Jun 12, 2012 29.57 30.03 29.43 29.50 1,204,845 +0.13(+0.44%)
Jun 11, 2012 29.89 29.90 29.34 29.37 1,643,783 -0.37(-1.26%)
Jun 08, 2012 29.63 29.75 29.44 29.74 1,457,323 +0.18(+0.62%)
Jun 07, 2012 29.80 29.90 29.52 29.56 2,507,824 -0.05(-0.18%)
Jun 06, 2012 29.38 29.61 29.32 29.61 1,645,240 +0.39(+1.33%)
Jun 05, 2012 29.15 29.26 29.04 29.22 1,121,497 +0.02(+0.05%)
Jun 04, 2012 29.42 29.43 29.00 29.21 1,294,021 -0.04(-0.13%)
Jun 01, 2012 29.05 29.31 28.96 29.25 2,130,594 -0.09(-0.31%)
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%)
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.