Molson Coors Brewing (NY: TAP )

51.22 USD -0.52 (-1.01%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 42.66 42.94 42.38 42.89 915,839 +0.35(+0.82%)
Jan 30, 2012 42.71 42.83 42.38 42.54 633,050 -0.34(-0.79%)
Jan 27, 2012 43.12 43.12 42.57 42.88 815,124 -0.29(-0.67%)
Jan 26, 2012 43.15 43.44 42.87 43.17 881,097 +0.18(+0.42%)
Jan 25, 2012 42.74 43.11 42.64 42.99 1,155,027 +0.15(+0.35%)
Jan 24, 2012 43.06 43.69 42.73 42.84 1,570,428 -1.16(-2.64%)
Jan 23, 2012 43.88 44.17 43.72 44.00 984,808 +0.00(+0.00%)
Jan 20, 2012 43.62 44.10 43.59 44.00 1,083,338 +0.46(+1.06%)
Jan 19, 2012 43.77 43.80 43.50 43.54 1,354,400 -0.28(-0.64%)
Jan 18, 2012 43.61 43.83 43.34 43.82 1,082,478 +0.20(+0.46%)
Jan 17, 2012 44.32 44.45 43.60 43.62 1,295,356 -0.32(-0.73%)
Jan 13, 2012 44.36 44.61 43.90 43.94 967,036 -0.76(-1.70%)
Jan 12, 2012 44.95 45.05 44.69 44.70 1,065,246 -0.15(-0.33%)
Jan 11, 2012 44.50 44.88 44.40 44.85 923,669 +0.19(+0.43%)
Jan 10, 2012 44.08 44.84 44.08 44.66 1,041,661 +0.89(+2.03%)
Jan 09, 2012 43.66 43.88 43.45 43.77 686,597 +0.20(+0.46%)
Jan 06, 2012 43.34 43.70 43.21 43.57 965,583 +0.17(+0.39%)
Jan 05, 2012 43.09 43.43 42.38 43.40 1,118,513 +0.15(+0.35%)
Jan 04, 2012 43.56 43.62 43.08 43.25 732,354 -0.29(-0.67%)
Dec 30, 2011 43.77 43.78 43.50 43.54 464,914 -0.19(-0.43%)
Dec 29, 2011 43.54 43.83 43.50 43.73 429,754 +0.35(+0.81%)
Dec 28, 2011 44.05 44.08 43.30 43.38 635,470 -0.65(-1.48%)
Dec 27, 2011 43.88 44.14 43.80 44.03 414,474 +0.03(+0.07%)
Dec 23, 2011 43.70 44.06 43.60 44.00 600,496 +0.59(+1.36%)
Dec 21, 2011 42.80 43.44 42.58 43.41 1,090,234 +0.47(+1.09%)
Dec 20, 2011 42.42 43.10 42.39 42.94 1,166,084 +1.10(+2.63%)
Dec 19, 2011 42.69 42.82 41.79 41.84 1,113,104 -0.80(-1.88%)
Dec 16, 2011 42.12 42.74 42.10 42.64 2,403,304 +0.69(+1.64%)
Dec 15, 2011 41.16 42.02 41.13 41.95 2,011,256 +1.21(+2.97%)
Dec 14, 2011 40.47 41.00 40.40 40.74 1,625,018 +0.15(+0.37%)
Dec 13, 2011 41.40 41.71 40.47 40.59 2,076,618 -0.63(-1.53%)
Dec 12, 2011 41.07 41.25 40.79 41.22 879,764 -0.18(-0.43%)
Dec 09, 2011 41.07 41.49 41.07 41.40 860,186 +0.39(+0.95%)
Dec 08, 2011 41.23 41.25 40.74 41.01 1,228,182 -0.42(-1.01%)
Dec 07, 2011 41.23 41.58 41.03 41.43 1,193,292 +0.06(+0.15%)
Dec 06, 2011 40.73 41.50 40.55 41.37 1,028,806 +0.53(+1.30%)
Dec 05, 2011 40.83 41.03 40.48 40.84 916,544 +0.33(+0.81%)
Dec 02, 2011 40.47 40.57 40.24 40.51 1,136,303 +0.26(+0.65%)
Dec 01, 2011 40.51 40.64 40.02 40.25 1,328,960 -0.34(-0.84%)
Nov 30, 2011 40.57 40.60 40.09 40.59 1,400,510 +1.09(+2.76%)
Nov 29, 2011 38.81 39.55 38.55 39.50 1,687,857 +0.76(+1.96%)
Nov 28, 2011 38.56 38.87 38.32 38.74 873,878 +0.74(+1.95%)
Nov 25, 2011 38.15 38.36 37.99 38.00 423,689 -0.16(-0.42%)
Nov 23, 2011 38.26 38.47 38.04 38.16 726,955 -0.55(-1.42%)
Nov 22, 2011 38.83 38.94 38.44 38.71 810,489 -0.07(-0.18%)
Nov 21, 2011 39.14 39.15 38.40 38.78 1,158,105 -0.79(-2.00%)
Nov 18, 2011 39.78 39.79 39.24 39.57 1,078,682 +0.09(+0.23%)
Nov 17, 2011 39.72 39.79 39.17 39.48 1,208,437 -0.30(-0.75%)
Nov 16, 2011 40.56 40.61 39.78 39.78 2,068,735 -1.13(-2.76%)
Nov 15, 2011 40.54 41.00 40.43 40.91 701,064 +0.21(+0.52%)
Nov 14, 2011 40.79 40.79 40.29 40.70 922,018 -0.32(-0.78%)
Nov 11, 2011 40.40 41.02 40.40 41.02 982,818 +0.98(+2.45%)
Nov 10, 2011 39.96 40.09 39.30 40.04 1,040,387 +0.42(+1.06%)
Nov 09, 2011 39.57 39.84 39.48 39.62 1,594,986 -0.57(-1.42%)
Nov 08, 2011 39.85 40.19 39.47 40.19 1,466,273 +0.57(+1.44%)
Nov 07, 2011 38.95 39.70 38.81 39.62 1,247,616 +0.75(+1.93%)
Nov 04, 2011 38.91 39.47 38.76 38.87 1,924,624 -0.28(-0.72%)
Nov 03, 2011 39.34 39.52 38.90 39.15 1,878,429 +0.15(+0.38%)
Nov 02, 2011 39.79 40.64 38.25 39.00 3,233,968 -1.33(-3.30%)
Nov 01, 2011 41.37 41.70 40.32 40.33 1,518,339 -2.01(-4.75%)
Oct 31, 2011 42.62 43.00 42.34 42.34 1,358,126 -0.62(-1.44%)
Oct 28, 2011 42.16 43.05 42.16 42.96 1,907,888 +0.91(+2.16%)
Oct 27, 2011 42.78 42.78 41.88 42.05 1,931,237 +0.14(+0.33%)
Oct 26, 2011 41.88 42.00 41.32 41.91 1,207,778 +0.47(+1.13%)
Oct 25, 2011 41.62 41.80 41.14 41.44 969,183 -0.36(-0.86%)
Oct 24, 2011 41.61 41.96 41.54 41.80 792,267 +0.10(+0.24%)
Oct 21, 2011 41.29 41.71 41.24 41.70 998,947 +0.82(+2.01%)
Oct 20, 2011 41.11 41.49 40.36 40.88 1,651,114 -0.27(-0.66%)
Oct 19, 2011 41.86 41.86 40.92 41.15 1,066,552 -0.77(-1.84%)
Oct 18, 2011 41.03 42.33 40.78 41.92 938,425 +0.75(+1.82%)
Oct 17, 2011 41.78 41.91 41.07 41.17 905,470 -0.61(-1.46%)
Oct 14, 2011 42.23 42.27 41.53 41.78 728,644 +0.00(+0.00%)
Oct 13, 2011 41.71 41.95 41.03 41.78 969,804 -0.10(-0.24%)
Oct 12, 2011 42.28 42.32 41.86 41.88 810,621 -0.13(-0.31%)
Oct 11, 2011 41.96 42.12 41.70 42.01 976,388 -0.16(-0.38%)
Oct 10, 2011 41.63 42.17 41.50 42.17 734,675 +1.16(+2.83%)
Oct 07, 2011 41.31 41.59 40.72 41.01 1,117,662 -0.16(-0.39%)
Oct 06, 2011 40.69 41.22 40.50 41.17 1,389,164 +1.12(+2.80%)
Oct 05, 2011 39.64 40.12 39.23 40.05 1,086,223 +0.55(+1.39%)
Oct 04, 2011 37.99 39.55 37.99 39.50 1,326,928 +1.16(+3.03%)
Oct 03, 2011 39.38 39.80 38.34 38.34 1,514,018 -1.27(-3.21%)
Sep 30, 2011 39.85 40.13 39.53 39.61 1,030,774 -0.69(-1.71%)
Sep 29, 2011 39.63 40.30 39.47 40.30 1,452,262 +1.22(+3.12%)
Sep 28, 2011 40.76 40.99 39.04 39.08 1,409,123 -1.68(-4.12%)
Sep 27, 2011 40.54 41.13 40.22 40.76 1,098,177 +0.95(+2.39%)
Sep 26, 2011 39.47 39.82 39.05 39.81 960,991 +0.68(+1.74%)
Sep 23, 2011 39.04 39.58 38.98 39.13 1,169,655 -0.18(-0.46%)
Sep 22, 2011 39.79 39.92 38.72 39.31 2,177,348 -1.32(-3.25%)
Sep 21, 2011 42.30 42.35 40.63 40.63 993,338 -1.74(-4.11%)
Sep 20, 2011 42.47 42.92 42.36 42.37 1,212,717 +0.13(+0.31%)
Sep 19, 2011 42.24 42.43 42.02 42.24 1,132,907 -0.57(-1.33%)
Sep 16, 2011 42.88 43.17 42.69 42.81 1,635,713 +0.02(+0.05%)
Sep 15, 2011 42.54 42.92 42.21 42.79 955,034 +0.72(+1.71%)
Sep 14, 2011 41.94 42.49 41.42 42.07 1,330,624 +0.23(+0.55%)
Sep 13, 2011 41.60 41.90 41.24 41.84 939,168 +0.35(+0.84%)
Sep 12, 2011 41.37 41.79 40.91 41.49 1,334,073 -0.31(-0.74%)
Sep 09, 2011 42.03 42.22 41.71 41.80 1,141,589 -0.68(-1.60%)
Sep 08, 2011 42.56 42.98 42.43 42.48 1,103,293 -0.37(-0.86%)
Sep 07, 2011 42.66 42.98 42.45 42.85 1,077,386 +0.57(+1.35%)
Sep 06, 2011 41.58 42.37 41.52 42.28 1,428,153 -0.38(-0.89%)
Sep 02, 2011 42.65 43.03 42.61 42.66 956,948 -0.59(-1.36%)
Sep 01, 2011 43.84 43.90 43.18 43.25 1,026,111 -0.50(-1.14%)
Aug 31, 2011 43.55 43.95 43.45 43.75 1,395,903 +0.34(+0.78%)
Aug 30, 2011 43.30 43.69 43.02 43.41 1,190,119 +0.11(+0.25%)
Aug 29, 2011 42.85 43.34 42.77 43.30 1,701,889 +0.63(+1.48%)
Aug 26, 2011 42.45 43.08 41.51 42.67 1,548,011 +0.11(+0.26%)
Aug 25, 2011 43.27 43.32 42.49 42.56 1,289,834 -0.57(-1.32%)
Aug 24, 2011 43.03 43.30 42.72 43.13 1,982,175 -0.22(-0.51%)
Aug 23, 2011 43.16 43.36 42.77 43.35 1,614,341 +0.33(+0.77%)
Aug 22, 2011 43.59 43.69 42.92 43.02 1,842,728 +0.15(+0.35%)
Aug 19, 2011 42.88 43.96 42.82 42.87 1,496,893 -0.54(-1.24%)
Aug 18, 2011 43.45 43.60 42.77 43.41 1,276,531 -0.85(-1.92%)
Aug 17, 2011 44.42 44.65 44.04 44.26 943,325 +0.16(+0.36%)
Aug 16, 2011 43.71 44.54 43.63 44.10 1,069,886 -0.19(-0.43%)
Aug 15, 2011 43.56 44.37 43.35 44.29 1,158,337 +1.04(+2.40%)
Aug 12, 2011 42.78 43.50 42.51 43.25 2,538,094 +0.74(+1.74%)
Aug 11, 2011 41.12 42.91 40.73 42.51 2,052,802 +1.61(+3.94%)
Aug 10, 2011 42.30 42.46 40.76 40.90 2,631,500 -2.11(-4.91%)
Aug 09, 2011 42.00 43.04 40.52 43.01 3,014,874 +2.24(+5.49%)
Aug 08, 2011 42.00 42.29 40.77 40.77 2,863,538 -1.76(-4.14%)
Aug 05, 2011 42.41 42.98 41.59 42.53 2,401,591 +0.54(+1.29%)
Aug 04, 2011 43.66 44.05 41.96 41.99 2,289,124 -2.21(-5.00%)
Aug 03, 2011 43.71 44.41 43.60 44.20 2,403,199 -0.13(-0.29%)
Aug 02, 2011 43.67 44.46 43.51 44.33 3,718,901 -0.30(-0.67%)
Aug 01, 2011 45.32 45.48 44.33 44.63 1,167,490 -0.42(-0.93%)
Jul 29, 2011 44.92 45.38 44.78 45.05 947,898 -0.21(-0.46%)
Jul 28, 2011 45.47 45.72 45.20 45.26 1,005,714 -0.18(-0.40%)
Jul 27, 2011 45.67 45.96 45.38 45.44 793,159 -0.37(-0.81%)
Jul 26, 2011 45.98 46.13 45.79 45.81 487,857 -0.18(-0.39%)
Jul 25, 2011 46.17 46.38 45.97 45.99 607,833 -0.55(-1.18%)
Jul 22, 2011 46.45 46.71 46.23 46.54 979,512 +0.09(+0.19%)
Jul 21, 2011 45.82 46.50 45.62 46.45 1,134,732 +1.01(+2.22%)
Jul 20, 2011 44.66 45.62 44.57 45.44 1,053,714 +0.62(+1.38%)
Jul 19, 2011 44.35 44.83 44.18 44.82 1,020,253 +0.58(+1.31%)
Jul 18, 2011 44.65 44.65 43.91 44.24 1,163,976 -0.58(-1.29%)
Jul 15, 2011 44.79 44.95 44.45 44.82 1,347,245 +0.25(+0.56%)
Jul 14, 2011 44.21 44.94 44.20 44.57 1,554,463 +0.54(+1.23%)
Jul 13, 2011 43.80 44.18 43.66 44.03 850,975 +0.32(+0.73%)
Jul 12, 2011 43.25 43.81 43.23 43.71 2,214,806 +0.21(+0.48%)
Jul 11, 2011 44.15 44.28 43.47 43.50 1,271,544 -1.05(-2.36%)
Jul 08, 2011 44.75 44.77 44.43 44.55 872,804 -0.50(-1.11%)
Jul 07, 2011 45.21 45.34 44.94 45.05 1,348,774 +0.05(+0.11%)
Jul 06, 2011 45.06 45.17 44.82 45.00 765,156 -0.06(-0.13%)
Jul 05, 2011 45.34 45.50 45.01 45.06 969,009 -0.26(-0.57%)
Jul 01, 2011 45.00 45.40 44.85 45.32 812,245 +0.58(+1.30%)
Jun 30, 2011 44.97 45.02 44.62 44.74 933,976 -0.03(-0.07%)
Jun 29, 2011 44.52 45.04 44.46 44.77 842,354 +0.36(+0.81%)
Jun 28, 2011 44.40 44.50 44.35 44.41 883,083 +0.13(+0.29%)
Jun 27, 2011 44.35 44.84 44.18 44.28 725,715 -0.01(-0.02%)
Jun 24, 2011 45.10 45.25 44.24 44.29 1,282,869 -0.79(-1.75%)
Jun 23, 2011 44.78 45.12 44.65 45.08 1,075,292 -0.14(-0.31%)
Jun 22, 2011 44.80 45.41 44.67 45.22 906,271 +0.31(+0.69%)
Jun 21, 2011 44.99 45.13 44.86 44.91 1,264,139 +0.21(+0.47%)
Jun 20, 2011 44.77 44.77 44.61 44.70 949,728 +0.06(+0.13%)
Jun 17, 2011 44.49 44.73 44.37 44.64 1,388,183 +0.46(+1.04%)
Jun 16, 2011 44.20 44.43 43.97 44.18 1,088,120 +0.03(+0.07%)
Jun 15, 2011 44.52 44.66 43.93 44.15 1,145,053 -0.58(-1.30%)
Jun 14, 2011 44.51 44.82 44.32 44.73 1,134,943 +0.47(+1.06%)
Jun 13, 2011 43.96 44.40 43.41 44.26 1,888,748 +0.04(+0.09%)
Jun 10, 2011 44.54 44.72 44.15 44.22 1,165,549 -0.52(-1.16%)
Jun 09, 2011 44.50 44.78 44.38 44.74 1,067,382 +0.25(+0.56%)
Jun 08, 2011 44.04 44.62 44.00 44.49 1,224,434 +0.31(+0.70%)
Jun 07, 2011 44.26 44.52 44.01 44.18 931,887 +0.14(+0.32%)
Jun 06, 2011 44.19 44.41 44.01 44.04 534,723 -0.15(-0.34%)
Jun 03, 2011 43.89 44.80 43.84 44.19 1,228,582 -1.83(-3.98%)
May 24, 2011 46.22 46.34 45.90 46.02 661,947 -0.06(-0.13%)
May 23, 2011 46.00 46.25 45.89 46.08 1,147,137 -0.42(-0.90%)
May 20, 2011 46.42 46.62 46.21 46.50 1,240,201 +0.10(+0.22%)
May 19, 2011 46.45 46.46 46.17 46.40 859,692 +0.13(+0.28%)
May 18, 2011 46.25 46.35 46.04 46.27 725,843 +0.02(+0.04%)
May 17, 2011 45.92 46.30 45.88 46.25 1,058,788 +0.24(+0.52%)
May 16, 2011 45.98 46.19 45.77 46.01 708,548 -0.01(-0.02%)
May 13, 2011 45.97 46.27 45.88 46.02 1,255,909 +0.18(+0.39%)
May 12, 2011 45.46 45.85 45.06 45.84 1,408,494 +0.42(+0.92%)
May 11, 2011 46.14 46.26 45.30 45.42 1,538,787 -0.78(-1.69%)
May 10, 2011 45.78 46.22 45.64 46.20 1,109,271 +0.42(+0.92%)
May 09, 2011 45.10 45.85 45.10 45.78 1,474,963 +0.76(+1.69%)
May 06, 2011 44.92 45.11 44.83 45.02 1,265,913 +0.51(+1.15%)
May 05, 2011 44.74 45.11 44.39 44.51 2,360,845 -0.46(-1.02%)
May 04, 2011 45.40 45.54 44.28 44.97 3,624,224 -0.55(-1.21%)
May 03, 2011 46.97 47.42 45.31 45.52 4,726,409 -2.88(-5.95%)
May 02, 2011 48.21 48.42 48.12 48.40 1,522,292 -0.35(-0.72%)
Apr 29, 2011 48.90 49.01 48.68 48.75 1,165,058 -0.50(-1.02%)
Apr 28, 2011 49.30 49.34 48.98 49.25 679,638 -0.14(-0.28%)
Apr 27, 2011 48.99 49.58 48.92 49.39 969,487 +0.63(+1.29%)
Apr 26, 2011 48.18 48.81 48.14 48.76 795,385 +0.77(+1.60%)
Apr 25, 2011 47.94 48.12 47.84 47.99 608,381 -0.04(-0.08%)
Apr 21, 2011 47.79 48.04 47.69 48.03 1,168,296 +0.40(+0.84%)
Apr 20, 2011 48.60 48.68 47.54 47.63 1,373,877 -0.51(-1.06%)
Apr 19, 2011 47.76 48.18 47.70 48.14 1,118,376 +0.38(+0.80%)
Apr 18, 2011 47.51 47.83 47.32 47.76 1,300,031 -0.10(-0.21%)
Apr 15, 2011 47.49 47.90 47.25 47.86 920,332 +0.59(+1.25%)
Apr 14, 2011 46.57 47.30 46.57 47.27 585,813 +0.55(+1.18%)
Apr 13, 2011 46.79 47.30 46.72 46.72 833,337 +0.09(+0.19%)
Apr 12, 2011 46.77 47.29 46.60 46.63 845,014 -0.32(-0.68%)
Apr 11, 2011 46.86 47.36 46.83 46.95 852,646 +0.17(+0.36%)
Apr 08, 2011 47.60 47.60 46.64 46.78 1,240,824 -0.75(-1.58%)
Apr 07, 2011 47.48 47.88 47.32 47.53 986,616 -0.06(-0.13%)
Apr 06, 2011 47.35 47.79 47.32 47.59 665,443 +0.41(+0.87%)
Apr 05, 2011 47.22 47.46 47.11 47.18 694,903 -0.04(-0.08%)
Apr 04, 2011 47.45 47.60 47.18 47.22 1,032,094 -0.02(-0.04%)
Apr 01, 2011 46.99 47.57 46.97 47.24 1,130,175 +0.35(+0.75%)
Mar 31, 2011 47.00 47.13 46.82 46.89 892,769 -0.07(-0.15%)
Mar 30, 2011 46.96 46.96 46.96 46.96 1,587,602 +0.63(+1.36%)
Mar 29, 2011 45.05 46.36 44.97 46.33 2,029,792 +1.19(+2.64%)
Mar 28, 2011 45.27 45.36 45.05 45.14 1,252,646 +0.02(+0.04%)
Mar 25, 2011 44.12 45.16 44.12 45.12 1,235,960 +0.97(+2.20%)
Mar 24, 2011 44.42 44.45 44.12 44.15 1,083,986 -0.14(-0.32%)
Mar 23, 2011 44.24 44.42 44.00 44.29 804,863 +0.03(+0.07%)
Mar 22, 2011 44.37 44.50 44.20 44.26 1,298,683 -0.14(-0.32%)
Mar 21, 2011 44.23 44.47 44.22 44.40 1,257,029 +1.15(+2.66%)
Mar 18, 2011 43.66 43.94 43.04 43.25 2,026,678 +0.02(+0.05%)
Mar 17, 2011 43.41 43.52 43.02 43.23 1,664,272 +0.35(+0.82%)
Mar 16, 2011 43.45 43.54 42.77 42.88 1,701,757 -0.70(-1.61%)
Mar 15, 2011 43.40 43.90 43.37 43.58 2,228,115 +0.00(+0.00%)
Mar 14, 2011 43.96 44.10 43.28 43.58 1,123,633 -0.52(-1.18%)
Mar 11, 2011 43.78 44.30 43.78 44.10 938,578 +0.36(+0.82%)
Mar 10, 2011 44.22 44.33 43.63 43.74 1,404,273 -1.03(-2.30%)
Mar 09, 2011 44.34 44.83 44.02 44.77 917,351 +0.27(+0.61%)
Mar 08, 2011 43.57 44.58 43.56 44.50 1,449,469 +0.96(+2.20%)
Mar 07, 2011 44.06 44.16 43.51 43.54 2,326,382 -0.70(-1.58%)
Mar 04, 2011 44.69 44.73 44.24 44.24 2,796,584 -0.38(-0.85%)
Mar 03, 2011 44.83 45.17 44.34 44.62 4,209,808 -0.12(-0.27%)
Mar 02, 2011 45.27 45.65 44.74 44.74 1,652,236 -0.54(-1.19%)
Mar 01, 2011 45.83 46.36 45.27 45.28 1,755,282 -0.45(-0.98%)
Feb 28, 2011 45.11 45.73 44.94 45.73 1,085,324 +0.73(+1.62%)
Feb 25, 2011 44.87 45.06 44.61 45.00 652,288 +0.34(+0.76%)
Feb 24, 2011 45.14 45.14 44.60 44.66 1,253,825 -0.60(-1.33%)
Feb 23, 2011 45.29 45.79 45.19 45.26 1,555,115 -0.14(-0.31%)
Feb 22, 2011 45.32 45.60 45.17 45.40 1,378,278 -0.20(-0.44%)
Feb 18, 2011 45.93 46.19 45.47 45.60 2,002,850 -0.31(-0.68%)
Feb 17, 2011 45.46 45.93 45.34 45.91 915,127 +0.47(+1.03%)
Feb 16, 2011 45.11 45.59 44.95 45.44 1,556,153 +0.49(+1.09%)
Feb 15, 2011 44.70 44.97 44.51 44.95 1,376,606 +0.04(+0.09%)
Feb 14, 2011 45.12 45.28 44.75 44.91 1,286,297 -0.14(-0.31%)
Feb 11, 2011 45.21 45.83 45.01 45.05 1,999,786 -0.43(-0.95%)
Feb 10, 2011 47.13 47.13 45.22 45.48 4,484,245 -2.09(-4.39%)
Feb 09, 2011 48.19 48.23 47.48 47.57 1,052,315 -0.77(-1.59%)
Feb 08, 2011 48.09 48.41 48.04 48.34 593,039 +0.19(+0.39%)
Feb 07, 2011 47.64 48.22 47.53 48.15 735,949 +0.68(+1.43%)
Feb 04, 2011 48.18 48.18 47.38 47.47 903,677 -0.59(-1.23%)
Feb 03, 2011 47.56 48.13 47.38 48.06 895,829 +0.35(+0.73%)
Feb 02, 2011 47.38 47.71 47.31 47.71 877,868 +0.18(+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.