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 29, 2016 73.44 75.51 73.09 75.11 25,212,280 +1.69(+2.30%)
Jan 28, 2016 73.17 74.34 72.88 73.42 3,299,680 +0.58(+0.80%)
Jan 27, 2016 70.69 74.24 70.06 72.84 4,524,595 -0.01(-0.01%)
Jan 26, 2016 72.86 73.66 72.16 72.85 2,600,510 +0.13(+0.18%)
Jan 25, 2016 73.48 73.71 72.63 72.72 1,681,967 -1.08(-1.46%)
Jan 22, 2016 72.97 74.54 72.93 73.80 2,051,130 +1.93(+2.69%)
Jan 21, 2016 72.60 72.74 71.59 71.86 2,967,462 +0.25(+0.35%)
Jan 20, 2016 71.73 72.11 70.82 71.61 3,787,222 -0.77(-1.07%)
Jan 19, 2016 72.24 72.78 71.41 72.39 2,594,942 +0.97(+1.36%)
Jan 15, 2016 70.68 71.41 71.41 71.41 4,138,267 -0.59(-0.82%)
Jan 14, 2016 72.76 73.46 70.34 72.00 5,124,367 -0.71(-0.97%)
Jan 13, 2016 74.44 74.67 72.56 72.71 2,867,372 -1.65(-2.22%)
Jan 12, 2016 73.95 74.46 73.48 74.36 2,709,201 +0.92(+1.25%)
Jan 11, 2016 74.23 74.81 72.93 73.44 2,180,893 -0.62(-0.84%)
Jan 08, 2016 75.09 75.43 73.85 74.06 2,018,816 -0.94(-1.25%)
Jan 07, 2016 74.64 75.97 74.54 75.00 3,001,191 -0.37(-0.50%)
Jan 06, 2016 76.05 76.23 75.01 75.37 2,635,424 -1.53(-1.99%)
Jan 05, 2016 76.82 77.28 76.02 76.90 2,197,707 +0.29(+0.38%)
Jan 04, 2016 77.17 77.17 75.90 76.61 2,763,105 -1.35(-1.74%)
Dec 31, 2015 78.20 77.96 77.96 77.96 914,100 -0.51(-0.66%)
Dec 30, 2015 78.88 78.89 78.19 78.48 973,438 -0.29(-0.37%)
Dec 29, 2015 78.02 78.89 77.84 78.77 1,099,306 +1.20(+1.55%)
Dec 28, 2015 77.65 77.65 77.02 77.57 827,474 -0.45(-0.57%)
Dec 24, 2015 78.07 78.01 78.01 78.01 547,882 +0.02(+0.02%)
Dec 23, 2015 77.55 78.01 77.13 78.00 1,088,073 +0.68(+0.88%)
Dec 22, 2015 77.26 77.62 76.53 77.32 1,503,244 +0.34(+0.44%)
Dec 21, 2015 77.52 77.54 76.61 76.98 1,494,660 +0.15(+0.19%)
Dec 18, 2015 77.43 77.71 76.78 76.83 2,248,907 -0.97(-1.25%)
Dec 17, 2015 78.17 78.97 77.42 77.80 1,256,376 -0.37(-0.47%)
Dec 16, 2015 78.05 78.49 76.83 78.16 2,315,108 +0.37(+0.47%)
Dec 15, 2015 76.99 78.35 76.53 77.80 2,356,201 +1.50(+1.97%)
Dec 14, 2015 76.83 77.32 75.48 76.30 2,345,049 -0.64(-0.83%)
Dec 11, 2015 76.55 77.97 76.38 76.93 2,580,548 -0.59(-0.76%)
Dec 10, 2015 77.70 78.18 77.20 77.52 1,321,081 -0.27(-0.35%)
Dec 09, 2015 78.20 78.97 77.40 77.80 1,364,670 -0.72(-0.92%)
Dec 08, 2015 78.26 78.70 76.99 78.52 2,621,103 -0.13(-0.17%)
Dec 07, 2015 79.04 79.06 78.25 78.65 1,539,837 -0.32(-0.41%)
Dec 04, 2015 76.37 79.28 76.37 78.98 3,057,373 +2.64(+3.46%)
Dec 03, 2015 76.95 77.36 75.88 76.34 2,724,604 -0.66(-0.85%)
Dec 02, 2015 77.20 77.47 76.68 76.99 1,489,157 -0.35(-0.45%)
Dec 01, 2015 76.65 77.65 76.59 77.34 1,437,543 +0.95(+1.24%)
Nov 30, 2015 77.52 78.15 76.33 76.39 1,979,326 -1.11(-1.44%)
Nov 27, 2015 77.01 77.80 76.61 77.51 794,140 +0.72(+0.94%)
Nov 25, 2015 76.57 76.78 76.78 76.78 2,852,287 +0.66(+0.87%)
Nov 24, 2015 76.20 76.58 75.72 76.12 2,200,112 -0.12(-0.15%)
Nov 23, 2015 76.98 77.20 76.02 76.24 2,445,083 -0.21(-0.27%)
Nov 20, 2015 77.98 78.10 76.35 76.44 2,679,858 -1.14(-1.47%)
Nov 19, 2015 78.02 78.02 76.96 77.58 2,721,632 -0.17(-0.22%)
Nov 18, 2015 78.81 79.12 77.12 77.76 2,381,931 -0.86(-1.09%)
Nov 17, 2015 77.97 78.91 77.58 78.62 2,949,071 +1.03(+1.33%)
Nov 16, 2015 77.95 78.64 76.93 77.58 3,488,094 +0.06(+0.07%)
Nov 13, 2015 75.71 77.86 75.62 77.53 4,669,614 +1.40(+1.83%)
Nov 12, 2015 75.91 78.20 75.58 76.13 6,109,761 -0.06(-0.08%)
Nov 11, 2015 72.84 77.15 72.06 76.19 12,733,452 +3.21(+4.39%)
Nov 10, 2015 72.16 74.86 71.62 72.98 6,770,761 +0.78(+1.09%)
Nov 09, 2015 72.24 72.48 71.49 72.20 2,296,170 -0.17(-0.24%)
Nov 06, 2015 72.17 72.65 71.07 72.37 1,722,669 -0.21(-0.28%)
Nov 05, 2015 72.13 73.12 71.17 72.58 1,504,897 +0.33(+0.46%)
Nov 04, 2015 72.64 72.89 71.62 72.24 2,286,695 -0.40(-0.55%)
Nov 03, 2015 72.93 73.25 72.28 72.64 3,080,165 -0.67(-0.91%)
Nov 02, 2015 72.78 73.41 72.45 73.31 1,594,429 +0.50(+0.69%)
Oct 30, 2015 72.68 73.25 72.00 72.81 1,607,865 +0.50(+0.70%)
Oct 29, 2015 72.70 73.13 72.01 72.30 1,353,699 -0.40(-0.55%)
Oct 28, 2015 71.77 72.99 71.77 72.70 2,334,084 +1.04(+1.45%)
Oct 27, 2015 72.63 72.78 71.30 71.66 2,008,039 -1.26(-1.73%)
Oct 26, 2015 72.96 73.29 72.36 72.92 1,219,171 -0.20(-0.27%)
Oct 23, 2015 73.29 73.29 72.34 73.12 2,182,497 +0.34(+0.47%)
Oct 22, 2015 72.76 73.36 72.56 72.78 2,062,079 +0.13(+0.18%)
Oct 21, 2015 73.22 73.46 72.43 72.65 1,711,763 -0.49(-0.67%)
Oct 20, 2015 72.83 73.29 72.38 73.14 2,050,903 +0.31(+0.42%)
Oct 19, 2015 72.96 73.39 72.62 72.83 2,491,205 -0.14(-0.19%)
Oct 16, 2015 72.75 73.06 72.15 72.97 3,274,749 +0.45(+0.62%)
Oct 15, 2015 71.41 72.68 71.10 72.53 4,342,230 +1.45(+2.05%)
Oct 14, 2015 71.73 71.88 70.59 71.07 3,881,625 -0.48(-0.67%)
Oct 13, 2015 71.68 73.55 70.84 71.55 17,558,868 +6.47(+9.94%)
Oct 12, 2015 68.18 68.48 64.60 65.08 7,032,195 -2.36(-3.50%)
Oct 09, 2015 67.70 68.10 67.25 67.44 4,583,206 -0.32(-0.48%)
Oct 08, 2015 67.75 68.33 66.22 67.77 4,539,794 -0.17(-0.26%)
Oct 07, 2015 67.35 67.99 65.67 67.94 4,909,043 +1.01(+1.51%)
Oct 06, 2015 67.96 68.46 66.90 66.93 5,205,445 -2.70(-3.88%)
Oct 05, 2015 69.75 70.29 69.29 69.63 3,229,831 +0.35(+0.50%)
Oct 02, 2015 68.15 69.30 67.76 69.29 2,730,956 +0.50(+0.72%)
Oct 01, 2015 68.61 69.27 68.23 68.79 2,748,132 +0.18(+0.26%)
Sep 30, 2015 68.63 69.31 67.59 68.61 3,067,699 +0.84(+1.24%)
Sep 29, 2015 68.25 68.88 66.25 67.77 6,607,002 -0.32(-0.47%)
Sep 28, 2015 68.18 69.89 67.77 68.09 6,000,414 +0.07(+0.11%)
Sep 25, 2015 67.52 68.45 67.46 68.01 2,556,302 +0.98(+1.47%)
Sep 24, 2015 67.96 68.30 66.77 67.03 3,901,924 -1.39(-2.03%)
Sep 23, 2015 68.55 68.97 68.27 68.42 3,812,904 -0.08(-0.12%)
Sep 22, 2015 68.44 68.93 67.19 68.50 4,022,783 -0.64(-0.93%)
Sep 21, 2015 70.87 70.90 68.92 69.15 4,758,148 -0.59(-0.84%)
Sep 18, 2015 67.37 69.85 67.37 69.73 8,628,269 +1.47(+2.16%)
Sep 17, 2015 68.43 69.21 67.52 68.26 8,566,744 -0.31(-0.46%)
Sep 16, 2015 66.69 68.84 66.36 68.58 24,662,896 +8.55(+14.23%)
Sep 15, 2015 57.37 60.09 56.88 60.03 4,651,615 +2.93(+5.14%)
Sep 14, 2015 57.31 57.48 56.90 57.10 1,630,110 -0.21(-0.37%)
Sep 11, 2015 57.00 57.34 56.42 57.31 1,824,313 +0.07(+0.13%)
Sep 10, 2015 56.60 57.60 56.24 57.24 1,870,334 +0.68(+1.20%)
Sep 09, 2015 57.68 57.77 56.42 56.56 1,769,006 -0.70(-1.23%)
Sep 08, 2015 56.40 57.36 56.21 57.26 2,486,226 +1.67(+3.00%)
Sep 04, 2015 54.92 55.59 55.59 55.59 1,931,484 +0.26(+0.46%)
Sep 03, 2015 55.26 56.14 55.14 55.34 1,943,649 +0.13(+0.24%)
Sep 02, 2015 55.34 55.51 54.35 55.20 1,630,237 +0.41(+0.75%)
Sep 01, 2015 55.23 55.63 54.55 54.79 2,206,736 -1.48(-2.63%)
Aug 31, 2015 55.41 56.84 55.39 56.27 2,194,651 +0.79(+1.41%)
Aug 28, 2015 55.23 55.69 55.08 55.49 1,388,703 +0.03(+0.06%)
Aug 27, 2015 55.39 56.24 54.66 55.45 1,932,279 +0.35(+0.63%)
Aug 26, 2015 54.96 55.20 53.40 55.11 2,669,586 +1.23(+2.29%)
Aug 25, 2015 56.22 56.34 53.83 53.87 3,286,674 -1.07(-1.94%)
Aug 24, 2015 54.97 56.20 52.82 54.94 6,102,156 -2.89(-5.00%)
Aug 21, 2015 59.03 59.20 57.83 57.83 2,594,485 -1.66(-2.79%)
Aug 20, 2015 60.14 60.20 59.49 59.49 1,957,019 -1.17(-1.92%)
Aug 19, 2015 60.29 60.95 59.87 60.66 2,069,403 +0.11(+0.18%)
Aug 18, 2015 60.46 61.43 60.43 60.55 1,884,993 +0.03(+0.05%)
Aug 17, 2015 58.90 60.54 58.72 60.52 2,215,487 +1.32(+2.23%)
Aug 14, 2015 59.10 59.35 58.55 59.20 824,457 +0.01(+0.01%)
Aug 13, 2015 59.64 59.84 59.07 59.19 1,009,586 -0.50(-0.84%)
Aug 12, 2015 59.47 59.85 59.24 59.69 1,354,496 -0.24(-0.40%)
Aug 11, 2015 59.63 60.23 59.36 59.93 1,883,162 -0.19(-0.32%)
Aug 10, 2015 60.68 60.86 59.91 60.12 1,505,907 -0.20(-0.33%)
Aug 07, 2015 60.73 60.73 59.82 60.32 2,051,991 -0.64(-1.04%)
Aug 06, 2015 59.75 61.24 59.35 60.96 4,649,224 +2.77(+4.76%)
Aug 05, 2015 57.76 58.43 57.65 58.19 4,175,605 +0.68(+1.18%)
Aug 04, 2015 58.02 58.06 57.41 57.51 2,056,222 -0.49(-0.84%)
Aug 03, 2015 58.77 58.96 57.58 58.00 2,000,768 -0.79(-1.35%)
Jul 31, 2015 58.01 58.85 57.75 58.79 1,788,408 +0.88(+1.53%)
Jul 30, 2015 57.49 57.99 57.08 57.91 1,449,220 +0.02(+0.04%)
Jul 29, 2015 57.51 58.01 57.10 57.88 2,772,912 +0.94(+1.65%)
Jul 28, 2015 57.21 57.24 56.38 56.94 1,627,542 -0.19(-0.33%)
Jul 27, 2015 57.11 57.27 56.33 57.13 1,709,106 -0.38(-0.66%)
Jul 24, 2015 58.21 58.34 57.24 57.51 871,367 -0.67(-1.16%)
Jul 23, 2015 58.54 58.54 58.08 58.18 1,417,796 -0.44(-0.76%)
Jul 22, 2015 58.55 59.10 58.47 58.62 900,752 +0.03(+0.06%)
Jul 21, 2015 58.94 59.43 58.37 58.59 835,528 -0.33(-0.56%)
Jul 20, 2015 58.82 59.19 58.69 58.92 1,008,984 +0.06(+0.10%)
Jul 17, 2015 58.99 59.30 58.61 58.86 2,328,897 -0.44(-0.73%)
Jul 16, 2015 59.31 59.46 59.13 59.30 955,105 +0.41(+0.70%)
Jul 15, 2015 58.96 59.22 58.48 58.89 1,308,540 +0.03(+0.06%)
Jul 14, 2015 59.33 59.33 58.66 58.85 1,354,223 -0.44(-0.73%)
Jul 13, 2015 58.66 59.46 58.43 59.29 2,044,342 +0.89(+1.52%)
Jul 10, 2015 59.17 59.39 58.17 58.40 1,111,240 -0.08(-0.14%)
Jul 09, 2015 58.47 58.91 58.05 58.48 2,433,391 +0.90(+1.57%)
Jul 08, 2015 57.75 58.47 57.33 57.58 2,275,738 -0.06(-0.10%)
Jul 07, 2015 57.01 57.79 56.27 57.64 1,607,416 +0.61(+1.07%)
Jul 06, 2015 57.01 57.15 56.69 57.03 2,077,125 -0.53(-0.91%)
Jul 02, 2015 57.54 57.56 57.56 57.56 1,282,862 -0.16(-0.27%)
Jul 01, 2015 57.80 58.30 57.61 57.71 1,438,389 +0.36(+0.63%)
Jun 30, 2015 58.53 58.71 57.25 57.35 1,918,324 -0.64(-1.10%)
Jun 29, 2015 58.79 58.94 57.96 57.99 1,528,191 -1.40(-2.35%)
Jun 26, 2015 59.64 60.02 59.32 59.39 1,207,874 +0.10(+0.17%)
Jun 25, 2015 59.59 59.81 59.22 59.29 1,823,388 -0.33(-0.55%)
Jun 24, 2015 59.26 60.70 59.26 59.62 2,782,425 +0.28(+0.47%)
Jun 23, 2015 59.73 60.46 59.33 59.34 2,622,524 -1.33(-2.19%)
Jun 22, 2015 60.60 60.92 60.47 60.67 1,369,982 +0.55(+0.92%)
Jun 19, 2015 60.32 60.51 59.99 60.12 1,697,182 -0.44(-0.73%)
Jun 18, 2015 60.31 60.89 59.98 60.56 1,423,463 +0.62(+1.03%)
Jun 17, 2015 59.56 60.06 59.35 59.95 1,433,243 +0.38(+0.63%)
Jun 16, 2015 58.71 59.74 58.25 59.57 1,753,054 +0.91(+1.55%)
Jun 15, 2015 59.49 59.68 58.56 58.66 2,487,269 -1.13(-1.88%)
Jun 12, 2015 59.56 59.83 59.44 59.78 1,108,130 +0.04(+0.07%)
Jun 11, 2015 59.81 59.84 59.50 59.74 1,110,473 +0.06(+0.10%)
Jun 10, 2015 59.81 60.08 59.56 59.68 1,362,010 +0.16(+0.26%)
Jun 09, 2015 59.93 60.07 59.14 59.53 1,733,284 -0.31(-0.52%)
Jun 08, 2015 59.68 60.76 59.34 59.84 2,206,310 +0.19(+0.32%)
Jun 05, 2015 61.38 61.71 58.84 59.65 6,614,084 -1.85(-3.01%)
Jun 04, 2015 61.06 61.70 60.96 61.50 2,530,144 +0.08(+0.13%)
Jun 03, 2015 60.92 61.48 60.71 61.42 1,588,866 +0.61(+1.00%)
Jun 02, 2015 59.81 61.02 59.70 60.81 2,088,630 +0.77(+1.29%)
Jun 01, 2015 60.23 60.67 59.83 60.04 1,771,780 -0.25(-0.41%)
May 29, 2015 60.95 61.12 60.18 60.28 1,676,965 -0.95(-1.56%)
May 28, 2015 60.76 61.43 60.66 61.24 2,137,431 +1.29(+2.15%)
May 27, 2015 60.21 60.44 59.92 59.95 1,867,764 -0.22(-0.37%)
May 26, 2015 60.52 60.72 60.07 60.17 1,560,838 -0.48(-0.79%)
May 22, 2015 61.18 60.65 60.65 60.65 1,591,164 -0.68(-1.11%)
May 21, 2015 61.57 61.86 61.21 61.33 1,418,822 -0.39(-0.64%)
May 20, 2015 61.95 62.25 61.68 61.72 1,791,868 -0.11(-0.19%)
May 19, 2015 61.99 62.33 61.62 61.83 2,360,721 +0.07(+0.11%)
May 18, 2015 61.13 61.90 60.96 61.77 1,485,908 +0.50(+0.81%)
May 15, 2015 61.32 61.43 61.08 61.27 1,438,425 -0.04(-0.07%)
May 14, 2015 61.43 61.73 61.06 61.31 2,291,474 +0.35(+0.58%)
May 13, 2015 60.43 61.21 60.27 60.96 2,550,608 +0.52(+0.87%)
May 12, 2015 60.86 60.86 60.05 60.44 1,488,412 -0.78(-1.27%)
May 11, 2015 60.74 61.67 60.58 61.21 3,101,537 +0.31(+0.51%)
May 08, 2015 60.95 61.27 60.01 60.90 2,432,839 +0.43(+0.72%)
May 07, 2015 59.78 61.34 58.41 60.47 5,344,670 +0.41(+0.68%)
May 06, 2015 60.05 60.45 59.56 60.06 2,101,195 +0.49(+0.82%)
May 05, 2015 60.05 60.19 59.42 59.57 2,146,864 -0.60(-0.99%)
May 04, 2015 60.54 60.66 60.02 60.17 1,110,312 -0.32(-0.53%)
May 01, 2015 60.12 60.57 59.78 60.49 1,290,151 +0.43(+0.72%)
Apr 30, 2015 60.50 60.85 59.91 60.05 1,213,086 -0.46(-0.76%)
Apr 29, 2015 60.58 61.02 60.16 60.51 1,577,323 -0.51(-0.84%)
Apr 28, 2015 60.65 61.50 60.41 61.03 1,497,964 +0.08(+0.13%)
Apr 27, 2015 61.61 61.61 60.91 60.94 1,454,187 -0.43(-0.71%)
Apr 24, 2015 61.66 61.69 60.90 61.38 1,183,469 +0.01(+0.01%)
Apr 23, 2015 61.63 61.83 61.30 61.37 1,067,669 -0.34(-0.54%)
Apr 22, 2015 62.03 62.26 61.41 61.70 1,308,689 -0.33(-0.53%)
Apr 21, 2015 62.09 62.55 61.85 62.03 1,367,710 -0.04(-0.07%)
Apr 20, 2015 63.13 63.39 61.89 62.07 2,410,002 -0.81(-1.29%)
Apr 17, 2015 62.44 63.12 62.40 62.88 2,228,747 +0.05(+0.08%)
Apr 16, 2015 62.69 63.13 62.66 62.83 1,939,740 +0.02(+0.04%)
Apr 15, 2015 63.13 63.30 62.68 62.81 1,229,590 -0.07(-0.10%)
Apr 14, 2015 62.65 62.95 62.37 62.87 2,071,600 +0.27(+0.43%)
Apr 13, 2015 63.71 63.75 62.60 62.60 2,408,901 -1.04(-1.63%)
Apr 10, 2015 63.73 63.90 63.21 63.64 2,598,762 -0.02(-0.03%)
Apr 09, 2015 64.26 64.69 63.40 63.66 3,191,209 -0.61(-0.95%)
Apr 08, 2015 63.85 64.38 63.15 64.27 3,366,951 +0.35(+0.55%)
Apr 07, 2015 62.21 64.02 62.21 63.92 3,572,392 +1.70(+2.73%)
Apr 06, 2015 61.22 62.66 61.17 62.22 2,213,863 +0.62(+1.01%)
Apr 02, 2015 60.93 61.60 61.60 61.60 1,468,390 +0.73(+1.19%)
Apr 01, 2015 60.47 60.90 60.00 60.87 1,912,917 +0.05(+0.08%)
Mar 31, 2015 60.78 61.30 60.22 60.82 2,109,237 -0.23(-0.37%)
Mar 30, 2015 60.07 61.27 59.69 61.05 1,451,039 +1.20(+2.01%)
Mar 27, 2015 58.86 60.09 58.76 59.85 2,771,135 +0.87(+1.48%)
Mar 26, 2015 58.85 59.14 58.40 58.98 1,473,844 +0.16(+0.26%)
Mar 25, 2015 59.78 59.78 58.72 58.82 3,255,376 -0.85(-1.42%)
Mar 24, 2015 60.30 60.44 59.64 59.67 1,547,310 -0.57(-0.95%)
Mar 23, 2015 61.15 61.16 60.22 60.24 1,461,845 -0.68(-1.11%)
Mar 20, 2015 60.00 61.29 59.78 60.92 1,688,954 +1.16(+1.94%)
Mar 19, 2015 60.48 60.57 59.45 59.76 1,418,344 -0.81(-1.34%)
Mar 18, 2015 60.27 61.13 59.06 60.57 2,284,192 +0.27(+0.45%)
Mar 17, 2015 61.15 61.31 60.14 60.30 1,743,232 -1.25(-2.03%)
Mar 16, 2015 61.48 61.99 61.26 61.55 1,922,773 +0.23(+0.37%)
Mar 13, 2015 61.79 61.84 60.86 61.32 2,650,687 -0.50(-0.81%)
Mar 12, 2015 60.23 61.85 60.12 61.82 1,552,801 +1.63(+2.70%)
Mar 11, 2015 60.05 60.32 59.82 60.19 1,722,330 +0.21(+0.35%)
Mar 10, 2015 60.45 60.71 59.94 59.98 1,264,344 -1.14(-1.86%)
Mar 09, 2015 60.71 61.32 60.58 61.12 1,200,919 +0.47(+0.78%)
Mar 06, 2015 60.45 60.88 59.95 60.64 1,717,345 -0.17(-0.28%)
Mar 05, 2015 60.75 61.30 60.61 60.81 1,657,656 +0.11(+0.19%)
Mar 04, 2015 60.68 61.25 61.05 60.70 1,714,144 -0.35(-0.58%)
Mar 03, 2015 61.93 62.00 60.99 61.05 1,586,522 -0.96(-1.55%)
Mar 02, 2015 62.00 62.25 61.77 62.01 933,190 +0.02(+0.03%)
Feb 27, 2015 62.99 63.31 61.86 62.00 2,441,568 -1.10(-1.75%)
Feb 26, 2015 61.72 63.22 61.71 63.10 1,538,048 +1.27(+2.06%)
Feb 25, 2015 62.04 62.27 61.63 61.83 1,051,350 -0.39(-0.63%)
Feb 24, 2015 62.45 62.63 61.92 62.22 1,225,119 -0.19(-0.30%)
Feb 23, 2015 62.38 62.67 62.18 62.41 865,171 +0.14(+0.22%)
Feb 20, 2015 60.98 62.45 60.63 62.27 1,715,218 +0.93(+1.52%)
Feb 19, 2015 61.81 62.12 61.28 61.33 1,749,877 -0.63(-1.02%)
Feb 18, 2015 61.47 62.12 60.94 61.97 1,606,242 +0.29(+0.47%)
Feb 17, 2015 59.29 61.80 59.16 61.67 2,817,279 +2.50(+4.23%)
Feb 13, 2015 59.80 59.17 59.17 59.17 2,208,535 -0.78(-1.30%)
Feb 12, 2015 59.32 59.98 59.13 59.95 1,777,781 +0.63(+1.07%)
Feb 11, 2015 59.25 60.01 59.03 59.32 3,105,775 -0.17(-0.29%)
Feb 10, 2015 62.69 63.67 58.38 59.49 9,021,498 -2.54(-4.10%)
Feb 09, 2015 62.54 62.54 61.76 62.03 2,459,165 -0.67(-1.06%)
Feb 06, 2015 63.54 63.66 62.62 62.70 1,138,923 -0.85(-1.34%)
Feb 05, 2015 63.27 63.59 62.79 63.55 1,857,829 +0.44(+0.70%)
Feb 04, 2015 62.96 63.88 62.92 63.11 1,168,958 -0.14(-0.22%)
Feb 03, 2015 62.36 63.28 62.12 63.25 1,911,526 +1.31(+2.11%)
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.