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 (%)
Jan 31, 2007 14.43 14.43 14.30 14.38 1,925,632 -0.01(-0.06%)
Jan 30, 2007 14.41 14.46 14.28 14.38 2,333,129 +0.09(+0.61%)
Jan 29, 2007 14.41 14.41 14.23 14.30 2,393,551 -0.03(-0.19%)
Jan 26, 2007 14.23 14.33 14.21 14.32 2,359,546 +0.11(+0.74%)
Jan 25, 2007 14.20 14.28 14.19 14.22 3,163,017 +0.03(+0.21%)
Jan 24, 2007 14.09 14.23 14.04 14.19 1,446,753 +0.14(+1.01%)
Jan 23, 2007 13.90 14.15 13.82 14.05 3,185,499 +0.15(+1.09%)
Jan 22, 2007 13.87 13.97 13.72 13.90 2,242,636 +0.02(+0.18%)
Jan 19, 2007 13.84 13.88 13.79 13.87 2,073,736 +0.03(+0.19%)
Jan 18, 2007 13.85 13.88 13.79 13.84 1,126,095 -0.01(-0.04%)
Jan 17, 2007 13.73 13.91 13.64 13.85 1,853,407 +0.16(+1.17%)
Jan 16, 2007 13.73 13.77 13.62 13.69 1,445,348 +0.01(+0.10%)
Jan 12, 2007 13.61 13.72 13.56 13.67 1,644,319 -0.01(-0.10%)
Jan 11, 2007 13.65 13.74 13.60 13.69 1,177,243 +0.04(+0.27%)
Jan 10, 2007 13.47 13.70 13.45 13.65 2,949,713 +0.20(+1.51%)
Jan 09, 2007 13.55 13.56 13.41 13.45 1,314,106 -0.10(-0.76%)
Jan 08, 2007 13.40 13.59 13.36 13.55 1,616,497 +0.13(+0.97%)
Jan 05, 2007 13.61 13.61 13.41 13.42 1,444,505 -0.19(-1.40%)
Jan 04, 2007 13.88 13.88 13.59 13.61 2,181,371 -0.27(-1.94%)
Jan 03, 2007 13.70 13.93 13.48 13.88 2,786,153 +0.28(+2.07%)
Dec 29, 2006 13.64 13.66 13.58 13.60 657,615 -0.06(-0.42%)
Dec 28, 2006 13.65 13.70 13.60 13.66 452,742 +0.00(+0.00%)
Dec 27, 2006 13.60 13.66 13.59 13.66 538,176 +0.06(+0.41%)
Dec 26, 2006 13.51 13.61 13.50 13.60 612,931 +0.09(+0.66%)
Dec 22, 2006 13.52 13.56 13.44 13.51 1,275,886 +0.02(+0.18%)
Dec 21, 2006 13.42 13.50 13.35 13.49 1,221,084 +0.07(+0.49%)
Dec 20, 2006 13.30 13.44 13.30 13.42 1,900,058 +0.12(+0.87%)
Dec 19, 2006 13.31 13.34 13.24 13.31 937,242 -0.00(-0.01%)
Dec 18, 2006 13.16 13.31 13.15 13.31 1,204,784 +0.16(+1.22%)
Dec 15, 2006 13.27 13.33 13.13 13.15 1,963,571 -0.17(-1.29%)
Dec 14, 2006 13.25 13.34 13.23 13.32 2,283,386 +0.05(+0.39%)
Dec 13, 2006 13.17 13.30 13.15 13.27 1,466,144 +0.13(+1.00%)
Dec 12, 2006 13.09 13.15 13.07 13.14 1,210,967 +0.02(+0.12%)
Dec 11, 2006 12.93 13.17 12.92 13.12 2,075,422 +0.22(+1.74%)
Dec 08, 2006 12.78 12.91 12.78 12.90 963,940 +0.05(+0.37%)
Dec 07, 2006 12.80 12.88 12.67 12.85 987,547 -0.01(-0.06%)
Dec 06, 2006 12.83 12.87 12.82 12.86 808,248 -0.00(-0.03%)
Dec 05, 2006 12.74 12.88 12.68 12.86 2,066,710 +0.16(+1.23%)
Dec 04, 2006 12.69 12.79 12.69 12.70 1,752,797 +0.06(+0.44%)
Dec 01, 2006 12.67 12.72 12.61 12.65 1,773,313 +0.00(+0.01%)
Nov 30, 2006 12.58 12.71 12.58 12.65 3,360,020 +0.08(+0.61%)
Nov 29, 2006 12.53 12.59 12.47 12.57 1,124,409 +0.08(+0.64%)
Nov 28, 2006 12.36 12.56 12.36 12.49 1,644,038 +0.03(+0.24%)
Nov 27, 2006 12.54 12.63 12.42 12.46 1,687,879 -0.12(-0.96%)
Nov 24, 2006 12.55 12.63 12.51 12.58 584,827 +0.05(+0.38%)
Nov 22, 2006 12.53 12.60 12.52 12.53 916,726 +0.03(+0.21%)
Nov 21, 2006 12.54 12.60 12.50 12.51 1,568,440 -0.03(-0.26%)
Nov 20, 2006 12.59 12.68 12.54 12.54 936,680 -0.09(-0.75%)
Nov 17, 2006 12.67 12.71 12.62 12.63 2,174,346 -0.04(-0.30%)
Nov 16, 2006 12.67 12.73 12.65 12.67 1,874,765 +0.00(+0.03%)
Nov 15, 2006 12.72 12.74 12.66 12.67 1,427,362 -0.03(-0.25%)
Nov 14, 2006 12.77 12.77 12.67 12.70 2,103,806 -0.03(-0.24%)
Nov 13, 2006 12.77 12.78 12.70 12.73 2,718,705 -0.03(-0.25%)
Nov 10, 2006 12.74 12.78 12.71 12.76 2,027,928 +0.05(+0.36%)
Nov 09, 2006 12.72 12.77 12.69 12.71 2,140,060 -0.00(-0.03%)
Nov 08, 2006 12.64 12.75 12.63 12.72 1,648,253 -0.00(-0.03%)
Nov 07, 2006 12.69 12.77 12.64 12.72 1,307,642 +0.00(+0.00%)
Nov 06, 2006 12.52 12.74 12.52 12.72 2,126,008 +0.18(+1.40%)
Nov 03, 2006 12.65 12.67 12.48 12.54 1,868,020 -0.11(-0.86%)
Nov 02, 2006 12.74 12.75 12.60 12.65 1,943,899 -0.14(-1.07%)
Nov 01, 2006 12.63 12.81 12.48 12.79 4,901,201 +0.13(+1.00%)
Oct 31, 2006 12.42 12.86 12.29 12.66 7,960,517 +0.60(+4.97%)
Oct 30, 2006 12.08 12.12 12.03 12.06 1,063,987 -0.03(-0.28%)
Oct 27, 2006 12.15 12.19 12.06 12.10 1,430,734 -0.08(-0.66%)
Oct 26, 2006 12.27 12.29 12.16 12.18 1,588,393 -0.10(-0.84%)
Oct 25, 2006 12.16 12.29 12.16 12.28 1,491,718 +0.10(+0.85%)
Oct 24, 2006 12.22 12.22 12.14 12.18 964,502 -0.11(-0.91%)
Oct 23, 2006 12.18 12.30 12.14 12.29 1,348,392 +0.13(+1.04%)
Oct 20, 2006 12.10 12.17 12.06 12.16 1,174,995 +0.09(+0.75%)
Oct 19, 2006 12.08 12.13 12.00 12.07 884,689 -0.04(-0.37%)
Oct 18, 2006 12.08 12.13 12.04 12.12 1,307,361 +0.07(+0.56%)
Oct 17, 2006 11.95 12.06 11.91 12.05 1,263,239 +0.11(+0.91%)
Oct 16, 2006 11.87 11.97 11.82 11.94 1,203,660 +0.06(+0.52%)
Oct 13, 2006 11.83 11.88 11.74 11.88 1,211,529 +0.04(+0.33%)
Oct 12, 2006 11.54 11.86 11.54 11.84 1,874,484 +0.31(+2.70%)
Oct 11, 2006 11.56 11.65 11.51 11.53 1,658,932 -0.12(-1.05%)
Oct 10, 2006 11.69 11.76 11.58 11.65 1,428,205 +0.02(+0.14%)
Oct 09, 2006 11.72 11.74 11.58 11.64 734,337 -0.08(-0.71%)
Oct 06, 2006 11.49 11.78 11.43 11.72 2,158,046 +0.23(+1.98%)
Oct 05, 2006 12.04 12.16 11.47 11.49 4,490,894 -0.80(-6.53%)
Oct 04, 2006 12.18 12.33 12.07 12.29 780,707 +0.12(+0.99%)
Oct 03, 2006 12.21 12.22 12.12 12.17 1,051,622 -0.05(-0.38%)
Oct 02, 2006 12.22 12.29 12.14 12.22 1,076,072 -0.04(-0.32%)
Sep 29, 2006 12.18 12.26 12.17 12.26 913,635 +0.11(+0.94%)
Sep 28, 2006 12.17 12.19 12.11 12.14 593,821 -0.02(-0.20%)
Sep 27, 2006 12.26 12.27 12.13 12.17 1,332,654 -0.09(-0.77%)
Sep 26, 2006 12.21 12.29 12.11 12.26 1,402,069 +0.07(+0.54%)
Sep 25, 2006 12.32 12.32 12.01 12.20 1,525,442 +0.22(+1.81%)
Sep 22, 2006 11.95 12.01 11.81 11.98 2,078,795 +0.06(+0.46%)
Sep 21, 2006 12.19 12.22 11.90 11.93 1,252,841 -0.24(-1.97%)
Sep 20, 2006 12.11 12.20 12.10 12.17 703,985 +0.05(+0.38%)
Sep 19, 2006 12.24 12.24 12.05 12.12 658,739 +0.02(+0.13%)
Sep 18, 2006 12.15 12.19 12.06 12.10 874,853 +0.01(+0.04%)
Sep 15, 2006 12.09 12.16 12.02 12.10 4,003,584 +0.07(+0.62%)
Sep 14, 2006 11.91 12.36 11.90 12.02 2,816,223 +0.14(+1.20%)
Sep 13, 2006 12.01 12.02 11.86 11.88 2,198,233 -0.15(-1.21%)
Sep 12, 2006 11.98 12.17 11.78 12.03 2,361,232 -0.09(-0.78%)
Sep 11, 2006 12.43 12.43 12.11 12.12 2,503,715 -0.31(-2.48%)
Sep 08, 2006 12.39 12.46 12.38 12.43 697,802 +0.04(+0.33%)
Sep 07, 2006 12.42 12.44 12.29 12.39 916,726 -0.03(-0.23%)
Sep 06, 2006 12.49 12.59 12.39 12.42 2,486,572 -0.07(-0.60%)
Sep 05, 2006 12.45 12.52 12.43 12.49 1,058,929 +0.01(+0.11%)
Sep 01, 2006 12.47 12.55 12.43 12.48 1,832,891 -0.03(-0.24%)
Aug 31, 2006 12.46 12.51 12.33 12.51 1,016,212 +0.15(+1.20%)
Aug 30, 2006 12.47 12.47 12.35 12.36 851,246 -0.07(-0.59%)
Aug 29, 2006 12.41 12.45 12.37 12.43 1,375,652 +0.04(+0.29%)
Aug 28, 2006 12.37 12.43 12.37 12.40 1,035,603 +0.03(+0.26%)
Aug 25, 2006 12.29 12.38 12.29 12.37 804,033 +0.08(+0.62%)
Aug 24, 2006 12.31 12.35 12.24 12.29 816,398 -0.01(-0.04%)
Aug 23, 2006 12.30 12.40 12.29 12.29 415,646 -0.05(-0.43%)
Aug 22, 2006 12.32 12.41 12.32 12.35 631,760 +0.03(+0.27%)
Aug 21, 2006 12.34 12.36 12.26 12.31 465,951 -0.02(-0.20%)
Aug 18, 2006 12.48 12.48 12.32 12.34 865,579 -0.14(-1.14%)
Aug 17, 2006 12.35 12.48 12.25 12.48 1,455,184 +0.08(+0.66%)
Aug 16, 2006 12.37 12.42 12.27 12.40 862,487 +0.07(+0.58%)
Aug 15, 2006 12.28 12.35 12.21 12.33 666,889 +0.11(+0.86%)
Aug 14, 2006 12.08 12.30 12.08 12.22 1,448,158 +0.20(+1.64%)
Aug 11, 2006 11.94 12.05 11.88 12.03 768,060 +0.09(+0.72%)
Aug 10, 2006 11.93 12.00 11.87 11.94 1,145,768 +0.02(+0.16%)
Aug 09, 2006 11.99 12.04 11.88 11.92 1,090,966 +0.02(+0.13%)
Aug 08, 2006 11.85 11.96 11.85 11.90 1,175,838 +0.09(+0.75%)
Aug 07, 2006 11.78 11.96 11.74 11.82 1,220,522 +0.04(+0.30%)
Aug 04, 2006 11.94 11.94 11.64 11.78 1,918,325 -0.13(-1.08%)
Aug 03, 2006 11.95 12.00 11.87 11.91 3,723,957 -0.04(-0.31%)
Aug 02, 2006 12.01 12.12 11.88 11.95 2,113,643 -0.06(-0.53%)
Aug 01, 2006 12.61 12.62 11.74 12.01 6,239,757 -0.70(-5.53%)
Jul 31, 2006 12.54 12.71 12.48 12.71 1,398,416 +0.14(+1.09%)
Jul 28, 2006 12.37 12.77 12.37 12.58 1,162,068 +0.05(+0.41%)
Jul 27, 2006 12.74 12.79 12.51 12.52 901,832 -0.18(-1.39%)
Jul 26, 2006 12.59 12.73 12.58 12.70 2,101,839 +0.19(+1.52%)
Jul 25, 2006 12.47 12.54 12.41 12.51 934,432 +0.02(+0.14%)
Jul 24, 2006 12.51 12.58 12.45 12.49 957,757 -0.03(-0.21%)
Jul 21, 2006 12.60 12.63 12.45 12.52 1,143,238 -0.02(-0.14%)
Jul 20, 2006 12.56 12.61 12.53 12.54 959,724 -0.03(-0.23%)
Jul 19, 2006 12.42 12.61 12.41 12.56 2,421,654 +0.15(+1.23%)
Jul 18, 2006 12.35 12.43 12.33 12.41 1,158,133 +0.11(+0.88%)
Jul 17, 2006 12.01 12.31 12.01 12.30 1,180,616 +0.13(+1.10%)
Jul 14, 2006 12.24 12.26 12.14 12.17 803,189 -0.04(-0.32%)
Jul 13, 2006 12.31 12.38 12.18 12.21 1,076,634 -0.20(-1.58%)
Jul 12, 2006 12.38 12.50 12.37 12.40 1,277,853 +0.02(+0.20%)
Jul 11, 2006 12.30 12.39 12.28 12.38 802,346 +0.08(+0.65%)
Jul 10, 2006 12.27 12.32 12.25 12.30 562,626 +0.03(+0.23%)
Jul 07, 2006 12.15 12.35 12.15 12.27 1,146,611 +0.12(+0.97%)
Jul 06, 2006 12.17 12.23 12.14 12.15 736,304 -0.00(-0.03%)
Jul 05, 2006 12.10 12.18 12.06 12.16 1,013,964 +0.03(+0.26%)
Jul 03, 2006 12.08 12.15 12.06 12.12 486,747 +0.05(+0.40%)
Jun 30, 2006 12.19 12.21 12.04 12.08 1,140,990 -0.09(-0.76%)
Jun 29, 2006 12.04 12.19 12.04 12.17 1,629,143 +0.15(+1.21%)
Jun 28, 2006 12.00 12.05 12.00 12.02 1,226,986 +0.02(+0.19%)
Jun 27, 2006 12.04 12.09 11.98 12.00 709,606 -0.06(-0.49%)
Jun 26, 2006 12.06 12.11 12.03 12.06 445,998 +0.03(+0.27%)
Jun 23, 2006 12.09 12.09 11.99 12.03 1,035,884 -0.09(-0.71%)
Jun 22, 2006 12.20 12.20 12.03 12.11 729,840 -0.05(-0.39%)
Jun 21, 2006 12.10 12.23 12.05 12.16 923,752 +0.09(+0.72%)
Jun 20, 2006 11.93 12.11 11.90 12.07 878,787 +0.19(+1.62%)
Jun 19, 2006 12.05 12.07 11.84 11.88 733,775 -0.14(-1.18%)
Jun 16, 2006 12.10 12.16 12.01 12.02 1,054,994 -0.11(-0.92%)
Jun 15, 2006 12.03 12.17 12.00 12.14 1,294,434 +0.13(+1.08%)
Jun 14, 2006 12.05 12.13 11.94 12.01 820,613 -0.08(-0.65%)
Jun 13, 2006 12.01 12.19 12.01 12.08 1,538,089 +0.08(+0.67%)
Jun 12, 2006 12.12 12.16 12.00 12.00 885,813 -0.09(-0.72%)
Jun 09, 2006 12.10 12.22 12.07 12.09 620,238 -0.04(-0.35%)
Jun 08, 2006 12.08 12.21 11.96 12.13 2,237,859 +0.05(+0.38%)
Jun 07, 2006 11.75 12.36 11.73 12.09 5,203,029 +0.38(+3.25%)
Jun 06, 2006 11.68 11.72 11.59 11.71 877,944 +0.03(+0.26%)
Jun 05, 2006 11.74 11.81 11.65 11.68 871,761 -0.11(-0.91%)
Jun 02, 2006 11.79 11.82 11.72 11.78 961,411 -0.01(-0.12%)
Jun 01, 2006 11.53 11.80 11.53 11.80 3,669,156 +0.27(+2.36%)
May 31, 2006 11.40 11.53 11.39 11.53 1,148,859 +0.14(+1.22%)
May 30, 2006 11.38 11.48 11.31 11.39 930,778 +0.00(+0.03%)
May 26, 2006 11.34 11.47 11.34 11.38 802,627 -0.00(-0.03%)
May 25, 2006 11.40 11.48 11.33 11.39 900,989 +0.00(+0.00%)
May 24, 2006 11.33 11.43 11.29 11.39 1,132,278 -0.00(-0.02%)
May 23, 2006 11.45 11.56 11.39 11.39 947,078 -0.04(-0.37%)
May 22, 2006 11.48 11.56 11.37 11.43 1,330,968 -0.12(-1.05%)
May 19, 2006 11.59 11.63 11.50 11.55 1,990,550 +0.01(+0.09%)
May 18, 2006 11.71 11.73 11.51 11.54 1,284,598 -0.17(-1.47%)
May 17, 2006 11.74 11.81 11.71 11.71 1,319,446 -0.06(-0.47%)
May 16, 2006 11.82 11.84 11.74 11.77 732,088 -0.06(-0.47%)
May 15, 2006 11.72 11.83 11.71 11.82 1,054,994 +0.10(+0.88%)
May 12, 2006 11.76 11.86 11.65 11.72 1,144,082 -0.04(-0.36%)
May 11, 2006 11.94 12.02 11.75 11.76 1,205,066 -0.18(-1.47%)
May 10, 2006 12.03 12.10 11.89 11.94 730,402 -0.09(-0.74%)
May 09, 2006 12.02 12.10 11.98 12.03 893,120 +0.01(+0.07%)
May 08, 2006 12.04 12.10 11.98 12.02 1,086,751 +0.02(+0.16%)
May 05, 2006 11.97 12.06 11.88 12.00 1,315,230 +0.06(+0.52%)
May 04, 2006 11.91 12.03 11.89 11.94 1,193,824 +0.03(+0.24%)
May 03, 2006 12.10 12.14 11.89 11.91 3,019,128 -0.37(-3.01%)
May 02, 2006 12.59 12.59 12.19 12.28 4,665,134 -0.44(-3.47%)
May 01, 2006 12.95 12.96 12.70 12.72 3,284,704 -0.42(-3.19%)
Apr 28, 2006 13.09 13.18 13.04 13.14 1,332,373 +0.02(+0.12%)
Apr 27, 2006 13.06 13.13 12.90 13.12 1,551,297 +0.07(+0.50%)
Apr 26, 2006 12.94 13.16 12.92 13.06 2,123,198 +0.09(+0.69%)
Apr 25, 2006 12.87 12.99 12.80 12.97 2,107,460 +0.10(+0.79%)
Apr 24, 2006 12.45 12.92 12.42 12.87 4,087,332 +0.30(+2.39%)
Apr 21, 2006 12.29 12.67 12.24 12.57 4,315,811 +0.58(+4.82%)
Apr 20, 2006 11.93 12.10 11.93 11.99 567,403 +0.01(+0.04%)
Apr 19, 2006 11.98 12.07 11.97 11.98 520,471 -0.01(-0.07%)
Apr 18, 2006 11.92 12.01 11.79 11.99 1,246,377 +0.07(+0.60%)
Apr 17, 2006 11.95 12.00 11.90 11.92 460,892 -0.03(-0.28%)
Apr 13, 2006 11.95 11.99 11.87 11.96 560,659 +0.01(+0.04%)
Apr 12, 2006 12.02 12.05 11.87 11.95 1,711,204 -0.07(-0.59%)
Apr 11, 2006 12.10 12.11 11.99 12.02 3,041,330 -0.08(-0.63%)
Apr 10, 2006 11.85 12.11 11.84 12.10 2,182,777 -0.06(-0.51%)
Apr 07, 2006 12.28 12.29 12.16 12.16 1,624,647 -0.12(-0.96%)
Apr 06, 2006 12.19 12.31 12.19 12.28 1,097,992 +0.09(+0.73%)
Apr 05, 2006 12.21 12.34 12.17 12.19 1,754,202 -0.06(-0.49%)
Apr 04, 2006 12.29 12.40 12.22 12.25 952,137 -0.05(-0.43%)
Apr 03, 2006 12.24 12.30 12.13 12.30 1,473,732 +0.09(+0.77%)
Mar 31, 2006 12.21 12.27 12.20 12.21 463,984 -0.01(-0.10%)
Mar 30, 2006 12.27 12.35 12.17 12.22 802,627 -0.03(-0.23%)
Mar 29, 2006 12.20 12.27 12.15 12.25 1,471,203 +0.09(+0.76%)
Mar 28, 2006 12.30 12.34 12.14 12.16 1,614,529 -0.14(-1.11%)
Mar 27, 2006 12.38 12.38 12.29 12.29 965,907 -0.09(-0.69%)
Mar 24, 2006 12.44 12.44 12.33 12.38 1,170,499 -0.07(-0.53%)
Mar 23, 2006 12.53 12.53 12.39 12.45 675,039 -0.09(-0.68%)
Mar 22, 2006 12.46 12.56 12.41 12.53 1,004,409 +0.07(+0.60%)
Mar 21, 2006 12.57 12.59 12.41 12.46 941,176 -0.10(-0.76%)
Mar 20, 2006 12.45 12.56 12.41 12.55 1,542,023 +0.11(+0.86%)
Mar 17, 2006 12.44 12.45 12.39 12.45 1,329,282 +0.11(+0.87%)
Mar 16, 2006 12.22 12.38 12.22 12.34 1,031,107 +0.11(+0.92%)
Mar 15, 2006 12.16 12.23 12.10 12.23 950,169 +0.05(+0.41%)
Mar 14, 2006 12.09 12.20 12.09 12.18 1,355,418 +0.15(+1.24%)
Mar 13, 2006 12.20 12.21 12.03 12.03 848,998 -0.12(-0.97%)
Mar 10, 2006 12.17 12.23 12.09 12.14 1,983,244 -0.00(-0.01%)
Mar 09, 2006 12.06 12.20 12.06 12.15 1,832,048 +0.05(+0.40%)
Mar 08, 2006 11.83 12.18 11.77 12.10 3,965,645 +0.45(+3.83%)
Mar 07, 2006 11.63 11.67 11.50 11.65 1,344,457 +0.05(+0.40%)
Mar 06, 2006 11.61 11.71 11.59 11.61 1,452,374 +0.02(+0.20%)
Mar 03, 2006 11.52 11.81 11.51 11.58 1,847,786 +0.06(+0.53%)
Mar 02, 2006 11.25 11.56 11.24 11.52 2,681,328 +0.39(+3.52%)
Mar 01, 2006 11.14 11.14 11.12 11.13 770,309 -0.03(-0.30%)
Feb 28, 2006 11.20 11.24 11.12 11.16 886,656 -0.04(-0.35%)
Feb 27, 2006 11.17 11.24 11.15 11.20 1,124,690 -0.04(-0.32%)
Feb 24, 2006 11.31 11.34 11.16 11.24 949,326 -0.10(-0.88%)
Feb 23, 2006 11.35 11.39 11.32 11.34 729,559 -0.02(-0.20%)
Feb 22, 2006 11.29 11.42 11.28 11.36 2,390,459 +0.10(+0.90%)
Feb 21, 2006 11.23 11.30 11.23 11.26 618,832 +0.01(+0.08%)
Feb 17, 2006 11.26 11.28 11.17 11.25 1,043,191 -0.01(-0.08%)
Feb 16, 2006 11.30 11.33 11.23 11.26 635,413 -0.04(-0.36%)
Feb 15, 2006 11.34 11.34 11.24 11.30 1,018,179 -0.03(-0.28%)
Feb 14, 2006 11.25 11.34 11.23 11.33 1,001,879 +0.04(+0.38%)
Feb 13, 2006 11.25 11.31 11.21 11.29 624,453 +0.04(+0.36%)
Feb 10, 2006 11.21 11.29 11.21 11.25 1,518,416 +0.04(+0.36%)
Feb 09, 2006 10.94 11.35 10.81 11.21 8,559,116 -0.08(-0.74%)
Feb 08, 2006 11.17 11.32 11.15 11.29 1,287,970 +0.12(+1.11%)
Feb 07, 2006 11.15 11.21 11.11 11.17 961,130 +0.04(+0.32%)
Feb 06, 2006 11.14 11.19 11.10 11.13 1,058,648 +0.01(+0.05%)
Feb 03, 2006 11.17 11.18 11.11 11.13 1,162,068 -0.04(-0.33%)
Feb 02, 2006 11.13 11.20 11.04 11.16 1,616,497 +0.03(+0.29%)
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.