Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 80.41 81.63 80.13 81.49 1,538,960 +0.89(+1.10%)
Jan 30, 2017 80.64 80.66 79.72 80.60 1,397,409 +0.10(+0.13%)
Jan 27, 2017 81.04 81.44 80.36 80.50 1,205,124 -0.58(-0.72%)
Jan 26, 2017 81.97 82.26 80.99 81.08 1,545,689 -0.80(-0.98%)
Jan 25, 2017 82.15 82.61 81.63 81.89 2,651,861 +0.09(+0.11%)
Jan 24, 2017 81.21 82.12 79.78 81.79 2,616,848 +0.58(+0.72%)
Jan 23, 2017 81.94 82.43 80.91 81.21 2,011,349 -1.21(-1.46%)
Jan 20, 2017 82.70 82.86 82.01 82.42 1,075,681 +0.07(+0.08%)
Jan 19, 2017 82.73 83.14 82.25 82.35 1,176,861 -0.56(-0.67%)
Jan 18, 2017 82.74 83.77 82.68 82.91 1,348,550 +0.24(+0.30%)
Jan 17, 2017 82.34 83.45 82.34 82.66 1,586,466 +0.24(+0.30%)
Jan 13, 2017 82.42 82.42 82.42 0 +1.85(+2.29%)
Jan 12, 2017 80.53 80.81 80.08 80.57 2,489,119 -0.20(-0.25%)
Jan 11, 2017 81.46 81.85 80.72 80.77 1,884,712 -0.62(-0.77%)
Jan 10, 2017 83.02 83.34 80.95 81.40 3,029,992 -1.58(-1.90%)
Jan 09, 2017 84.16 84.16 82.68 82.97 1,596,299 -1.27(-1.51%)
Jan 06, 2017 84.15 84.60 83.85 84.25 1,042,502 +0.09(+0.11%)
Jan 05, 2017 83.99 84.66 83.59 84.16 2,455,048 +0.23(+0.27%)
Jan 04, 2017 83.10 84.00 82.92 83.93 1,437,185 +1.29(+1.56%)
Jan 03, 2017 82.65 83.24 82.08 82.64 1,308,901 +0.48(+0.59%)
Dec 30, 2016 82.16 82.16 82.16 0 -0.60(-0.72%)
Dec 29, 2016 82.14 82.82 82.07 82.76 739,842 +0.89(+1.09%)
Dec 28, 2016 82.19 82.38 81.62 81.86 674,198 -0.45(-0.54%)
Dec 27, 2016 82.47 82.77 82.17 82.31 711,763 -0.21(-0.26%)
Dec 23, 2016 82.52 82.52 82.52 0 +0.76(+0.93%)
Dec 22, 2016 81.83 82.20 81.13 81.76 810,484 -0.40(-0.48%)
Dec 21, 2016 81.35 82.33 81.24 82.16 1,329,221 +1.10(+1.35%)
Dec 20, 2016 82.18 82.39 80.60 81.06 1,811,855 -1.33(-1.62%)
Dec 19, 2016 82.90 83.18 81.89 82.39 1,355,495 -0.22(-0.27%)
Dec 16, 2016 82.53 83.15 81.90 82.61 2,438,672 +0.31(+0.38%)
Dec 15, 2016 82.54 83.28 82.21 82.30 2,199,777 -1.11(-1.34%)
Dec 14, 2016 84.38 84.64 82.92 83.41 1,952,524 -0.87(-1.03%)
Dec 13, 2016 84.55 84.79 84.03 84.28 1,970,269 +0.36(+0.43%)
Dec 12, 2016 83.35 84.27 83.33 83.92 2,081,821 +0.30(+0.36%)
Dec 09, 2016 83.10 83.66 82.92 83.62 1,345,233 +0.79(+0.95%)
Dec 08, 2016 81.81 83.08 81.31 82.83 1,897,537 +0.83(+1.01%)
Dec 07, 2016 80.75 82.22 80.44 82.00 2,523,690 +1.39(+1.73%)
Dec 06, 2016 80.64 80.80 80.08 80.61 1,759,155 -0.04(-0.05%)
Dec 05, 2016 80.74 81.66 80.40 80.65 2,052,388 -0.08(-0.10%)
Dec 02, 2016 80.17 80.92 79.99 80.74 2,127,324 +0.82(+1.02%)
Dec 01, 2016 82.51 82.95 79.45 79.92 3,807,563 -2.85(-3.44%)
Nov 30, 2016 84.12 84.64 82.76 82.76 2,154,955 -1.71(-2.02%)
Nov 29, 2016 84.13 84.86 84.02 84.47 1,460,585 +0.19(+0.22%)
Nov 28, 2016 83.87 84.60 83.41 84.28 1,807,695 +0.42(+0.50%)
Nov 25, 2016 83.10 84.73 82.74 83.86 852,675 +0.71(+0.86%)
Nov 23, 2016 83.15 83.15 83.15 0 -0.92(-1.09%)
Nov 22, 2016 83.10 84.37 82.78 84.06 2,238,306 +1.20(+1.45%)
Nov 21, 2016 81.41 83.21 81.62 82.86 1,675,706 +1.45(+1.78%)
Nov 18, 2016 81.80 82.25 81.18 81.41 1,760,881 -0.93(-1.13%)
Nov 17, 2016 81.85 82.40 81.77 82.35 1,305,949 +0.36(+0.44%)
Nov 16, 2016 81.94 82.33 81.05 81.99 1,449,908 -0.18(-0.21%)
Nov 15, 2016 81.66 82.52 81.62 82.16 2,120,753 +0.76(+0.93%)
Nov 14, 2016 83.07 83.08 80.79 81.41 3,423,693 -1.88(-2.25%)
Nov 11, 2016 83.61 83.94 82.58 83.28 1,992,027 -0.51(-0.61%)
Nov 10, 2016 85.87 86.30 82.57 83.79 5,430,102 -2.88(-3.33%)
Nov 09, 2016 86.69 87.96 86.35 86.68 2,767,427 -2.35(-2.64%)
Nov 08, 2016 87.87 89.41 87.85 89.02 2,163,472 +0.74(+0.84%)
Nov 07, 2016 87.38 88.38 87.33 88.28 2,128,754 +1.84(+2.13%)
Nov 04, 2016 86.90 87.44 86.28 86.44 1,722,764 -0.18(-0.20%)
Nov 03, 2016 87.43 87.63 85.68 86.62 2,282,049 -0.53(-0.61%)
Nov 02, 2016 88.18 88.44 87.06 87.15 2,928,177 -1.40(-1.58%)
Nov 01, 2016 86.35 91.96 85.60 88.54 8,179,838 +1.26(+1.44%)
Oct 31, 2016 87.85 88.47 87.03 87.28 2,659,842 -0.57(-0.65%)
Oct 28, 2016 87.46 88.65 86.87 87.85 2,310,978 -0.31(-0.35%)
Oct 27, 2016 89.65 89.81 88.09 88.17 2,261,422 -1.05(-1.18%)
Oct 26, 2016 90.81 90.81 89.20 89.22 1,712,636 -1.67(-1.84%)
Oct 25, 2016 91.02 91.39 90.62 90.89 2,434,897 -0.17(-0.18%)
Oct 24, 2016 91.46 91.65 90.73 91.06 1,452,807 -0.28(-0.30%)
Oct 21, 2016 91.14 91.39 90.48 91.34 2,096,868 +0.08(+0.09%)
Oct 20, 2016 92.22 92.55 90.95 91.25 2,289,022 -0.47(-0.51%)
Oct 19, 2016 92.49 92.90 91.68 91.72 1,997,062 -0.86(-0.93%)
Oct 18, 2016 93.41 93.41 92.51 92.58 1,368,369 -0.24(-0.25%)
Oct 17, 2016 93.75 94.15 92.75 92.82 1,349,323 -0.72(-0.77%)
Oct 14, 2016 93.56 94.33 93.35 93.54 2,006,874 +0.50(+0.54%)
Oct 13, 2016 92.88 93.40 92.32 93.03 1,802,554 +0.34(+0.36%)
Oct 12, 2016 92.35 92.90 92.08 92.70 1,505,621 +0.34(+0.37%)
Oct 11, 2016 92.54 92.66 91.34 92.35 2,472,776 +0.01(+0.01%)
Oct 10, 2016 91.33 93.04 91.33 92.34 2,142,336 +1.83(+2.03%)
Oct 07, 2016 90.81 91.07 89.50 90.51 1,436,273 -0.07(-0.07%)
Oct 06, 2016 90.22 90.92 90.05 90.58 1,277,682 -0.04(-0.05%)
Oct 05, 2016 90.78 91.12 90.39 90.62 1,832,824 -0.03(-0.04%)
Oct 04, 2016 91.61 92.21 90.49 90.65 1,998,256 -0.72(-0.79%)
Oct 03, 2016 91.85 92.39 90.82 91.38 2,295,422 -0.94(-1.02%)
Sep 30, 2016 91.39 92.82 90.54 92.32 3,599,954 +1.14(+1.25%)
Sep 29, 2016 92.08 92.11 91.10 91.18 2,761,334 -0.98(-1.07%)
Sep 28, 2016 93.00 93.53 91.23 92.16 6,477,988 +1.75(+1.93%)
Sep 27, 2016 88.10 91.13 87.82 90.41 4,191,903 +2.75(+3.14%)
Sep 26, 2016 88.59 88.82 87.24 87.66 2,475,376 -1.44(-1.61%)
Sep 23, 2016 89.81 90.00 88.86 89.10 1,634,047 -0.68(-0.76%)
Sep 22, 2016 88.70 90.17 88.70 89.78 2,117,049 +1.37(+1.55%)
Sep 21, 2016 86.79 88.59 86.53 88.41 2,473,369 +2.48(+2.89%)
Sep 20, 2016 86.25 86.58 85.81 85.93 1,726,594 -0.32(-0.37%)
Sep 19, 2016 86.54 86.89 85.96 86.25 1,346,595 -0.19(-0.21%)
Sep 16, 2016 86.52 86.84 85.90 86.43 1,716,923 -0.72(-0.83%)
Sep 15, 2016 85.81 87.70 85.81 87.16 2,597,116 +1.09(+1.27%)
Sep 14, 2016 85.52 86.73 85.52 86.06 2,203,316 +0.69(+0.81%)
Sep 13, 2016 86.78 87.06 85.16 85.37 2,167,353 -1.84(-2.11%)
Sep 12, 2016 85.36 87.35 84.96 87.22 2,475,913 +2.01(+2.36%)
Sep 09, 2016 86.91 87.37 85.20 85.21 2,368,570 -2.51(-2.86%)
Sep 08, 2016 89.03 89.12 87.64 87.71 2,507,159 -1.35(-1.52%)
Sep 07, 2016 89.32 90.43 88.94 89.07 1,964,564 -0.57(-0.64%)
Sep 06, 2016 87.56 89.67 87.54 89.64 2,407,093 +2.02(+2.30%)
Sep 02, 2016 86.38 87.62 87.62 87.62 1,711,708 +1.46(+1.70%)
Sep 01, 2016 85.84 86.33 85.37 86.16 1,415,261 +0.13(+0.15%)
Aug 31, 2016 86.80 86.90 85.58 86.03 1,482,640 -0.66(-0.77%)
Aug 30, 2016 86.95 86.95 86.04 86.69 1,679,743 -0.19(-0.21%)
Aug 29, 2016 85.28 86.95 85.28 86.88 1,968,704 +1.56(+1.83%)
Aug 26, 2016 84.96 86.15 84.85 85.32 1,703,994 +0.73(+0.86%)
Aug 25, 2016 84.29 84.91 84.03 84.59 1,568,243 +0.30(+0.36%)
Aug 24, 2016 83.87 84.69 83.87 84.29 1,467,064 +0.44(+0.52%)
Aug 23, 2016 83.62 84.10 83.29 83.85 1,455,394 +0.32(+0.38%)
Aug 22, 2016 83.15 83.80 82.69 83.53 1,856,648 +0.34(+0.41%)
Aug 19, 2016 82.64 83.35 82.44 83.19 2,081,716 +0.28(+0.34%)
Aug 18, 2016 83.15 83.34 82.43 82.90 1,792,346 -0.10(-0.12%)
Aug 17, 2016 82.93 83.36 82.27 83.00 1,876,527 +0.17(+0.20%)
Aug 16, 2016 82.70 83.26 82.33 82.84 1,315,533 -0.03(-0.03%)
Aug 15, 2016 83.62 83.88 82.85 82.86 1,950,460 -0.70(-0.84%)
Aug 12, 2016 83.19 83.90 82.80 83.57 944,603 +0.18(+0.22%)
Aug 11, 2016 83.69 83.81 83.26 83.38 1,333,016 -0.02(-0.02%)
Aug 10, 2016 83.58 83.69 82.90 83.40 1,182,013 +0.17(+0.20%)
Aug 09, 2016 83.09 83.75 82.64 83.23 1,602,799 +0.33(+0.40%)
Aug 08, 2016 83.18 83.18 82.28 82.90 1,151,967 -0.07(-0.08%)
Aug 05, 2016 83.66 84.28 82.74 82.96 1,665,473 -0.70(-0.83%)
Aug 04, 2016 83.75 84.39 83.33 83.66 1,577,332 +0.21(+0.25%)
Aug 03, 2016 84.10 84.27 82.94 83.45 1,699,326 -0.95(-1.13%)
Aug 02, 2016 84.54 85.51 83.40 84.40 3,195,454 -0.05(-0.06%)
Aug 01, 2016 85.55 85.55 84.08 84.45 3,132,374 -1.10(-1.28%)
Jul 29, 2016 83.16 86.96 83.10 85.55 12,895,245 +3.69(+4.51%)
Jul 28, 2016 78.15 82.67 78.15 81.86 10,582,985 +3.87(+4.96%)
Jul 27, 2016 81.74 81.75 74.86 77.99 20,118,698 -4.17(-5.08%)
Jul 26, 2016 84.16 84.28 82.09 82.16 4,022,861 -2.56(-3.02%)
Jul 25, 2016 85.31 85.35 84.44 84.72 1,670,239 -0.42(-0.49%)
Jul 22, 2016 84.10 85.62 84.06 85.14 1,967,125 +1.29(+1.54%)
Jul 21, 2016 84.05 84.39 83.41 83.85 1,955,182 -0.56(-0.66%)
Jul 20, 2016 82.36 84.82 81.33 84.41 5,684,083 +2.32(+2.83%)
Jul 19, 2016 82.74 82.93 82.03 82.09 2,226,684 -0.90(-1.09%)
Jul 18, 2016 82.58 83.08 81.66 83.00 2,184,012 +0.49(+0.59%)
Jul 15, 2016 82.87 83.24 81.62 82.51 3,639,665 -0.19(-0.23%)
Jul 14, 2016 84.86 85.18 82.57 82.70 3,408,221 -2.04(-2.41%)
Jul 13, 2016 85.42 85.54 84.70 84.75 1,774,547 -0.17(-0.20%)
Jul 12, 2016 85.10 85.47 84.53 84.91 1,692,332 -0.18(-0.22%)
Jul 11, 2016 85.80 85.87 84.98 85.10 1,417,088 -0.79(-0.92%)
Jul 08, 2016 84.76 85.97 83.62 85.89 1,870,267 +2.27(+2.71%)
Jul 07, 2016 84.65 85.01 83.42 83.62 1,377,110 -1.19(-1.40%)
Jul 06, 2016 83.57 85.02 82.99 84.80 1,691,147 +0.70(+0.83%)
Jul 05, 2016 84.55 84.65 83.97 84.11 1,191,185 -0.25(-0.30%)
Jul 01, 2016 85.19 84.36 84.36 84.36 1,273,683 -0.33(-0.39%)
Jun 30, 2016 83.07 85.68 83.00 84.69 3,508,805 +2.25(+2.73%)
Jun 29, 2016 81.71 82.94 81.06 82.44 3,300,727 +1.51(+1.86%)
Jun 28, 2016 81.52 82.55 80.14 80.93 2,834,979 +0.39(+0.48%)
Jun 27, 2016 81.62 82.12 80.03 80.54 2,621,980 -1.59(-1.94%)
Jun 24, 2016 82.52 83.34 81.48 82.13 4,337,021 -3.24(-3.80%)
Jun 23, 2016 85.71 86.01 85.13 85.37 924,088 +0.37(+0.43%)
Jun 22, 2016 85.74 86.00 84.92 85.01 912,461 -0.47(-0.55%)
Jun 21, 2016 84.70 85.62 84.66 85.47 1,106,855 +0.85(+1.01%)
Jun 20, 2016 85.17 85.53 84.62 84.62 1,276,417 +0.62(+0.74%)
Jun 17, 2016 84.65 84.72 83.62 84.00 1,761,276 -0.44(-0.53%)
Jun 16, 2016 83.59 84.50 83.26 84.44 1,190,182 +0.55(+0.66%)
Jun 15, 2016 84.50 84.78 83.75 83.89 1,655,528 -0.31(-0.37%)
Jun 14, 2016 84.83 85.01 83.07 84.20 2,346,299 -0.86(-1.01%)
Jun 13, 2016 86.44 87.19 85.00 85.06 2,521,072 -1.77(-2.03%)
Jun 10, 2016 86.17 87.22 85.97 86.83 2,636,922 +0.26(+0.30%)
Jun 09, 2016 86.13 86.79 85.82 86.57 1,717,981 -0.18(-0.21%)
Jun 08, 2016 85.16 86.88 85.16 86.76 1,852,172 +1.58(+1.86%)
Jun 07, 2016 86.28 86.31 84.93 85.17 1,881,806 -1.05(-1.21%)
Jun 06, 2016 86.06 86.31 85.53 86.22 754,329 +0.41(+0.48%)
Jun 03, 2016 84.93 85.92 84.93 85.81 991,308 +0.44(+0.52%)
Jun 02, 2016 85.27 85.39 84.53 85.37 1,077,689 +0.15(+0.18%)
Jun 01, 2016 82.72 85.22 82.75 85.22 2,890,948 +2.49(+3.01%)
May 31, 2016 83.66 83.81 82.38 82.72 1,833,772 -0.85(-1.02%)
May 27, 2016 82.92 83.57 83.57 83.57 1,206,997 +0.70(+0.85%)
May 26, 2016 82.84 83.50 82.37 82.87 853,998 -0.06(-0.07%)
May 25, 2016 82.73 83.54 81.66 82.93 1,053,000 +0.22(+0.26%)
May 24, 2016 81.56 82.91 81.28 82.71 1,225,965 +1.63(+2.01%)
May 23, 2016 80.60 81.29 80.21 81.09 815,229 +0.42(+0.52%)
May 20, 2016 81.62 81.62 80.40 80.67 1,509,390 -0.64(-0.79%)
May 19, 2016 80.66 81.38 80.07 81.31 1,030,383 +0.65(+0.81%)
May 18, 2016 81.67 81.78 80.42 80.66 2,232,680 -1.26(-1.54%)
May 17, 2016 83.12 83.44 81.61 81.92 1,611,755 -1.33(-1.59%)
May 16, 2016 82.55 83.60 82.40 83.25 901,858 +0.88(+1.06%)
May 13, 2016 83.13 83.28 82.07 82.37 1,122,902 -0.81(-0.97%)
May 12, 2016 83.49 83.49 82.47 83.18 1,080,999 +0.20(+0.24%)
May 11, 2016 83.42 83.78 82.78 82.98 825,279 -0.38(-0.45%)
May 10, 2016 82.85 83.63 82.45 83.36 1,233,700 +0.68(+0.82%)
May 09, 2016 82.05 82.98 82.05 82.68 1,190,533 +0.69(+0.84%)
May 06, 2016 82.08 82.18 81.19 81.99 819,197 -0.14(-0.17%)
May 05, 2016 82.06 82.33 81.65 82.13 1,228,119 +0.25(+0.31%)
May 04, 2016 81.55 82.47 80.74 81.88 1,913,023 -0.12(-0.14%)
May 03, 2016 80.71 82.95 80.11 82.00 3,323,697 +1.28(+1.59%)
May 02, 2016 79.70 81.02 79.53 80.71 2,481,955 +0.95(+1.19%)
Apr 29, 2016 79.64 80.57 79.25 79.76 1,649,034 -0.03(-0.04%)
Apr 28, 2016 79.25 80.04 79.19 79.79 1,403,499 -0.12(-0.15%)
Apr 27, 2016 80.17 80.60 79.23 79.91 1,410,307 -0.16(-0.20%)
Apr 26, 2016 80.77 80.77 79.88 80.07 1,175,320 -0.37(-0.46%)
Apr 25, 2016 79.76 80.49 79.18 80.44 1,181,700 +0.68(+0.85%)
Apr 22, 2016 79.32 79.86 78.48 79.76 1,214,317 +0.09(+0.12%)
Apr 21, 2016 80.35 80.57 79.33 79.67 1,461,261 -1.05(-1.30%)
Apr 20, 2016 81.26 81.45 80.53 80.72 1,040,470 -0.81(-0.99%)
Apr 19, 2016 81.03 81.96 80.65 81.53 1,758,421 +0.89(+1.11%)
Apr 18, 2016 80.47 80.84 80.07 80.64 1,128,628 -0.17(-0.21%)
Apr 15, 2016 80.07 80.84 79.44 80.80 2,167,665 +0.96(+1.20%)
Apr 14, 2016 77.43 80.41 77.12 79.84 3,477,689 +2.34(+3.02%)
Apr 13, 2016 77.84 77.93 77.17 77.50 1,200,431 +0.04(+0.05%)
Apr 12, 2016 77.34 77.88 77.03 77.46 1,587,663 +0.02(+0.02%)
Apr 11, 2016 77.90 78.31 77.36 77.44 1,165,912 -0.23(-0.29%)
Apr 08, 2016 76.27 77.77 76.04 77.67 2,191,342 +0.68(+0.89%)
Apr 07, 2016 77.49 77.78 76.63 76.98 1,679,312 -1.41(-1.80%)
Apr 06, 2016 78.46 78.65 77.57 78.39 1,979,958 +0.01(+0.01%)
Apr 05, 2016 79.34 79.44 78.03 78.38 1,791,827 -1.69(-2.11%)
Apr 04, 2016 80.66 81.11 79.80 80.08 1,678,936 -0.78(-0.97%)
Apr 01, 2016 79.62 80.93 79.48 80.86 1,606,129 +0.64(+0.80%)
Mar 31, 2016 79.99 80.85 79.73 80.22 1,834,505 +0.09(+0.11%)
Mar 30, 2016 80.69 80.90 79.99 80.13 1,089,429 -0.03(-0.04%)
Mar 29, 2016 79.28 80.17 79.14 80.16 1,450,884 +0.59(+0.74%)
Mar 28, 2016 79.49 80.24 79.19 79.57 1,205,083 +0.08(+0.09%)
Mar 24, 2016 78.93 79.49 79.49 79.49 1,472,927 -0.18(-0.22%)
Mar 23, 2016 79.09 79.83 78.69 79.67 2,026,862 +0.58(+0.73%)
Mar 22, 2016 78.03 79.17 77.63 79.09 1,696,829 +1.09(+1.40%)
Mar 21, 2016 78.16 78.20 77.24 78.00 1,353,032 +0.05(+0.06%)
Mar 18, 2016 78.76 78.81 77.67 77.95 2,926,576 -0.81(-1.03%)
Mar 17, 2016 77.88 78.91 77.88 78.76 1,395,248 +1.03(+1.33%)
Mar 16, 2016 76.94 77.88 76.65 77.73 1,505,518 +0.33(+0.42%)
Mar 15, 2016 77.02 77.53 76.74 77.40 1,307,444 +0.25(+0.32%)
Mar 14, 2016 76.87 77.32 75.34 77.15 1,595,283 +0.03(+0.04%)
Mar 11, 2016 76.72 77.37 76.00 77.12 2,369,171 +0.54(+0.71%)
Mar 10, 2016 75.72 76.67 75.34 76.57 2,021,024 +1.19(+1.58%)
Mar 09, 2016 73.90 75.51 73.60 75.38 1,672,727 +1.65(+2.24%)
Mar 08, 2016 74.06 74.36 73.42 73.73 1,161,878 -0.78(-1.04%)
Mar 07, 2016 75.02 75.61 74.24 74.51 1,817,793 -0.74(-0.99%)
Mar 04, 2016 74.22 75.26 74.07 75.25 2,490,575 +1.40(+1.90%)
Mar 03, 2016 72.06 73.85 71.83 73.85 2,174,504 +1.94(+2.69%)
Mar 02, 2016 71.51 71.94 70.92 71.91 1,791,916 +0.07(+0.10%)
Mar 01, 2016 71.46 72.19 71.05 71.84 1,569,455 +1.05(+1.49%)
Feb 29, 2016 70.68 71.75 70.51 70.78 3,424,796 +0.07(+0.09%)
Feb 26, 2016 71.90 72.12 70.58 70.72 1,476,301 -1.20(-1.66%)
Feb 25, 2016 71.22 71.93 70.72 71.91 1,287,036 +0.41(+0.57%)
Feb 24, 2016 70.68 71.60 70.26 71.51 1,454,187 +0.45(+0.63%)
Feb 23, 2016 71.75 72.57 70.75 71.06 2,047,882 -1.02(-1.42%)
Feb 22, 2016 71.02 72.21 71.06 72.08 1,815,136 +1.06(+1.50%)
Feb 19, 2016 70.33 71.06 69.93 71.02 1,666,776 +0.68(+0.97%)
Feb 18, 2016 71.39 71.47 70.28 70.33 2,589,206 -1.25(-1.75%)
Feb 17, 2016 70.79 71.82 70.33 71.59 2,365,160 +1.31(+1.87%)
Feb 16, 2016 70.79 70.80 69.28 70.28 2,875,464 +0.43(+0.62%)
Feb 12, 2016 69.31 69.85 69.85 69.85 2,477,997 +0.42(+0.61%)
Feb 11, 2016 68.71 69.89 67.06 69.42 3,605,768 -0.46(-0.65%)
Feb 10, 2016 70.17 70.76 69.80 69.88 2,252,138 +0.26(+0.37%)
Feb 09, 2016 69.42 70.81 68.92 69.62 4,028,186 -0.02(-0.04%)
Feb 08, 2016 71.39 71.54 69.56 69.65 6,538,511 -2.53(-3.51%)
Feb 05, 2016 72.49 72.83 71.46 72.18 3,514,095 -0.56(-0.78%)
Feb 04, 2016 74.68 74.68 72.13 72.74 3,703,118 -1.94(-2.60%)
Feb 03, 2016 76.24 76.29 73.83 74.68 2,688,511 -1.31(-1.73%)
Feb 02, 2016 75.92 76.07 75.20 76.00 3,224,574 -0.30(-0.39%)
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.