Skip to main content

Molson Coors Brewing (NY: TAP )

55.76 -0.32 (-0.57%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 33.39 33.74 33.30 33.64 1,311,323 +0.26(+0.77%)
Jan 28, 2011 34.10 34.10 33.33 33.38 1,595,326 -0.64(-1.88%)
Jan 27, 2011 34.76 34.76 33.98 34.02 1,765,483 -0.80(-2.29%)
Jan 26, 2011 34.64 34.90 34.61 34.82 952,017 +0.31(+0.89%)
Jan 25, 2011 34.80 34.80 34.44 34.51 1,112,207 -0.28(-0.80%)
Jan 24, 2011 34.93 35.03 34.69 34.79 969,700 -0.22(-0.64%)
Jan 21, 2011 34.62 35.02 34.45 35.01 1,580,213 +0.58(+1.69%)
Jan 20, 2011 34.63 34.80 34.31 34.43 1,086,988 -0.22(-0.64%)
Jan 19, 2011 34.67 34.95 34.56 34.65 1,451,580 -0.11(-0.33%)
Jan 18, 2011 34.21 34.81 34.21 34.77 1,829,596 +0.53(+1.55%)
Jan 14, 2011 34.33 34.37 34.12 34.24 1,499,944 -0.17(-0.48%)
Jan 13, 2011 34.27 34.45 34.22 34.40 1,376,040 +0.11(+0.31%)
Jan 12, 2011 34.45 34.54 34.12 34.29 1,449,656 -0.05(-0.15%)
Jan 11, 2011 33.93 34.37 33.77 34.34 1,995,851 +0.52(+1.53%)
Jan 10, 2011 34.02 34.06 33.68 33.83 1,849,042 -0.24(-0.72%)
Jan 07, 2011 34.51 34.52 33.65 34.07 2,849,657 -0.34(-0.98%)
Jan 06, 2011 34.77 34.80 34.29 34.41 2,318,308 -0.40(-1.15%)
Jan 05, 2011 34.96 34.99 34.58 34.81 2,302,471 -0.24(-0.70%)
Jan 04, 2011 35.89 35.92 34.93 35.05 2,218,519 -0.96(-2.67%)
Jan 03, 2011 36.20 36.20 35.83 36.02 1,290,799 -0.01(-0.02%)
Dec 31, 2010 36.15 36.20 36.01 36.02 525,084 -0.16(-0.44%)
Dec 30, 2010 36.15 36.33 35.99 36.18 673,591 +0.05(+0.14%)
Dec 29, 2010 36.15 36.25 35.97 36.13 609,605 +0.02(+0.06%)
Dec 28, 2010 36.25 36.27 35.87 36.11 558,021 -0.14(-0.40%)
Dec 27, 2010 36.40 36.42 36.09 36.25 768,160 -0.30(-0.82%)
Dec 23, 2010 36.53 36.68 36.42 36.55 422,727 +0.04(+0.12%)
Dec 22, 2010 36.43 36.53 36.09 36.51 907,191 +0.12(+0.34%)
Dec 21, 2010 36.60 36.60 36.15 36.39 914,975 -0.11(-0.30%)
Dec 20, 2010 36.60 36.60 36.35 36.50 1,222,987 +0.04(+0.10%)
Dec 17, 2010 36.40 36.62 36.32 36.46 1,303,214 -0.04(-0.12%)
Dec 16, 2010 36.06 36.51 35.84 36.50 1,444,894 +0.41(+1.13%)
Dec 15, 2010 35.71 36.37 35.66 36.09 1,899,604 +0.39(+1.11%)
Dec 14, 2010 35.35 35.72 35.28 35.70 937,074 +0.36(+1.02%)
Dec 13, 2010 35.48 35.65 35.27 35.34 702,889 -0.04(-0.12%)
Dec 10, 2010 35.23 35.41 35.12 35.38 767,347 +0.27(+0.76%)
Dec 09, 2010 35.71 35.71 34.78 35.12 2,861,451 -0.55(-1.53%)
Dec 08, 2010 35.46 35.68 35.36 35.66 953,495 +0.27(+0.77%)
Dec 07, 2010 35.33 35.52 35.15 35.39 1,319,370 +0.22(+0.61%)
Dec 06, 2010 35.39 35.39 35.10 35.18 897,804 -0.25(-0.71%)
Dec 03, 2010 34.84 35.51 34.79 35.43 1,154,862 +0.57(+1.65%)
Dec 02, 2010 34.75 35.08 34.63 34.85 1,347,331 +0.07(+0.21%)
Dec 01, 2010 34.59 34.82 34.36 34.78 1,579,978 +0.58(+1.70%)
Nov 30, 2010 34.25 34.46 34.09 34.20 1,978,624 -0.27(-0.77%)
Nov 29, 2010 34.70 34.70 34.11 34.47 1,982,171 -0.47(-1.36%)
Nov 26, 2010 35.23 35.23 34.81 34.94 537,937 -0.46(-1.30%)
Nov 24, 2010 35.21 35.40 35.40 35.40 1,586,453 +0.43(+1.22%)
Nov 23, 2010 34.73 34.98 34.26 34.97 2,161,606 -0.02(-0.06%)
Nov 22, 2010 34.97 35.23 34.70 34.99 1,221,448 -0.06(-0.16%)
Nov 19, 2010 35.07 35.29 34.82 35.05 1,105,789 +0.00(+0.00%)
Nov 18, 2010 34.66 35.31 34.66 35.05 1,710,018 +0.71(+2.08%)
Nov 17, 2010 34.24 34.49 34.19 34.34 1,431,421 +0.09(+0.25%)
Nov 16, 2010 34.92 34.92 34.16 34.25 1,708,649 -0.87(-2.48%)
Nov 15, 2010 35.12 35.41 34.92 35.12 920,922 +0.14(+0.39%)
Nov 12, 2010 35.06 35.12 34.61 34.98 1,235,876 -0.20(-0.57%)
Nov 11, 2010 34.87 35.33 34.81 35.18 806,511 +0.14(+0.39%)
Nov 10, 2010 35.41 35.58 34.82 35.05 1,328,811 -0.36(-1.01%)
Nov 09, 2010 35.94 35.94 35.29 35.41 1,064,398 -0.48(-1.33%)
Nov 08, 2010 35.68 36.01 35.61 35.88 969,280 +0.02(+0.06%)
Nov 05, 2010 35.56 35.98 35.53 35.86 2,326,153 +0.30(+0.84%)
Nov 04, 2010 35.11 35.59 34.88 35.56 1,819,870 +0.54(+1.53%)
Nov 03, 2010 33.94 35.18 33.71 35.03 3,540,851 +1.33(+3.94%)
Nov 02, 2010 34.21 34.44 33.61 33.70 1,706,658 -0.30(-0.88%)
Nov 01, 2010 33.75 34.10 33.66 34.00 1,278,657 +0.29(+0.87%)
Oct 29, 2010 33.21 33.72 33.21 33.71 1,515,711 +0.54(+1.61%)
Oct 28, 2010 33.51 33.60 33.09 33.17 1,034,948 -0.23(-0.68%)
Oct 27, 2010 33.82 33.88 32.95 33.40 1,677,390 -1.22(-3.53%)
Oct 25, 2010 34.83 34.93 34.51 34.62 1,054,497 -0.01(-0.04%)
Oct 22, 2010 34.02 34.96 34.02 34.63 1,922,518 +0.64(+1.87%)
Oct 21, 2010 33.68 34.31 33.52 34.00 1,875,601 +0.45(+1.34%)
Oct 20, 2010 33.59 33.74 33.48 33.55 1,352,478 +0.03(+0.09%)
Oct 19, 2010 33.89 33.99 33.33 33.52 2,923,198 -0.58(-1.70%)
Oct 18, 2010 34.82 34.86 34.01 34.10 2,188,290 -0.66(-1.91%)
Oct 15, 2010 35.07 35.10 34.59 34.76 1,788,975 -0.05(-0.14%)
Oct 14, 2010 34.88 35.29 34.71 34.81 1,150,452 -0.05(-0.14%)
Oct 13, 2010 34.92 35.08 34.83 34.86 1,232,057 +0.11(+0.33%)
Oct 12, 2010 35.08 35.08 34.71 34.75 1,442,869 -0.34(-0.98%)
Oct 11, 2010 35.07 35.14 34.91 35.09 647,929 +0.01(+0.02%)
Oct 08, 2010 35.08 35.14 34.79 35.08 1,433,489 +0.32(+0.92%)
Oct 07, 2010 34.94 34.95 34.50 34.76 1,269,825 -0.11(-0.33%)
Oct 06, 2010 34.52 34.91 34.52 34.88 2,259,004 +0.39(+1.12%)
Oct 05, 2010 34.12 34.52 34.08 34.49 12,198 +0.52(+1.53%)
Oct 04, 2010 34.09 34.09 33.86 33.97 1,322,213 -0.13(-0.38%)
Oct 01, 2010 34.10 34.16 33.81 34.10 1,361,484 +0.40(+1.18%)
Sep 30, 2010 33.70 34.09 33.12 33.70 8,033 -0.03(-0.10%)
Sep 29, 2010 33.64 33.94 33.56 33.74 10,259 +0.04(+0.11%)
Sep 28, 2010 33.50 33.72 33.04 33.70 11,227 +0.39(+1.16%)
Sep 27, 2010 33.45 33.51 33.14 33.31 1,423,851 -0.15(-0.45%)
Sep 24, 2010 32.90 33.60 32.83 33.46 1,215,429 +0.74(+2.27%)
Sep 23, 2010 32.72 32.92 32.48 32.72 151 -0.09(-0.26%)
Sep 22, 2010 32.52 32.82 32.44 32.81 1,372,199 +0.32(+0.99%)
Sep 21, 2010 32.77 32.94 32.47 32.49 1,291,070 -0.29(-0.89%)
Sep 20, 2010 32.47 32.79 32.34 32.78 1,108,024 +0.31(+0.95%)
Sep 17, 2010 32.47 32.52 32.34 32.47 2,479,444 +0.26(+0.82%)
Sep 15, 2010 31.82 32.22 31.74 32.21 1,282,440 +0.34(+1.05%)
Sep 14, 2010 31.58 32.01 31.54 31.87 1,369,510 +0.21(+0.68%)
Sep 13, 2010 31.59 31.70 31.54 31.66 991,761 +0.20(+0.64%)
Sep 10, 2010 31.77 31.77 31.43 31.46 1,175,618 -0.23(-0.72%)
Sep 09, 2010 32.21 32.27 31.64 31.69 849,658 -0.26(-0.80%)
Sep 08, 2010 31.75 32.08 31.75 31.94 1,443,195 +0.27(+0.86%)
Sep 07, 2010 31.82 31.83 31.67 31.67 196 -0.15(-0.47%)
Sep 03, 2010 32.11 32.16 31.72 31.82 1,287,414 -0.11(-0.36%)
Sep 02, 2010 31.94 31.99 31.79 31.94 6,878 +0.01(+0.04%)
Sep 01, 2010 31.27 32.00 31.20 31.92 1,644,005 +0.85(+2.72%)
Aug 31, 2010 31.06 31.25 30.76 31.08 3,783 +0.09(+0.29%)
Aug 30, 2010 31.19 31.42 30.92 30.99 1,189,325 -0.24(-0.78%)
Aug 27, 2010 31.27 31.61 30.97 31.23 1,710,102 -0.05(-0.16%)
Aug 26, 2010 31.73 31.83 31.15 31.28 1,391,148 -0.36(-1.14%)
Aug 25, 2010 31.86 31.88 31.53 31.64 3,859,292 -0.34(-1.06%)
Aug 24, 2010 32.12 32.39 31.93 31.98 246 -0.46(-1.42%)
Aug 23, 2010 32.75 32.75 32.40 32.44 683,483 -0.12(-0.37%)
Aug 20, 2010 32.41 32.73 32.24 32.56 1,011,903 -0.09(-0.26%)
Aug 19, 2010 32.93 32.93 32.32 32.65 246 -0.35(-1.07%)
Aug 18, 2010 32.89 33.05 32.61 33.00 1,139,663 +0.09(+0.28%)
Aug 17, 2010 32.49 33.24 32.46 32.91 1,366,469 +0.53(+1.64%)
Aug 16, 2010 32.32 32.49 31.96 32.38 1,011,900 +0.03(+0.09%)
Aug 13, 2010 32.35 32.54 32.22 32.35 1,207,760 -0.11(-0.33%)
Aug 12, 2010 32.15 32.46 31.89 32.46 1,142,693 +0.11(+0.33%)
Aug 11, 2010 32.39 32.53 32.07 32.35 1,202,491 -0.40(-1.21%)
Aug 10, 2010 32.50 32.92 32.33 32.75 1,056,612 +0.12(+0.37%)
Aug 09, 2010 32.52 32.71 32.46 32.63 1,394,413 +0.23(+0.72%)
Aug 06, 2010 32.39 32.91 31.96 32.39 1,756,402 -0.76(-2.29%)
Aug 05, 2010 33.29 33.32 32.95 33.15 1,235,114 -0.24(-0.72%)
Aug 04, 2010 32.93 33.42 32.67 33.39 1,599,599 +0.23(+0.71%)
Aug 03, 2010 32.44 33.25 32.29 33.16 1,951,774 +0.54(+1.65%)
Aug 02, 2010 32.22 32.74 32.22 32.62 2,168,115 +0.70(+2.20%)
Jul 30, 2010 31.92 32.08 31.39 31.92 1,859,911 +0.11(+0.33%)
Jul 29, 2010 32.30 32.45 31.57 31.81 16,030 -0.43(-1.32%)
Jul 28, 2010 32.24 32.93 32.21 32.24 148 -0.77(-2.34%)
Jul 27, 2010 33.01 33.29 32.91 33.01 197 +0.05(+0.15%)
Jul 26, 2010 32.78 33.00 32.65 32.96 989,897 +0.17(+0.52%)
Jul 23, 2010 32.41 32.81 32.40 32.79 839,296 +0.23(+0.72%)
Jul 22, 2010 32.09 32.64 32.04 32.56 1,873,939 +0.72(+2.27%)
Jul 21, 2010 31.83 32.12 31.68 31.83 1,811,354 +0.04(+0.11%)
Jul 20, 2010 31.80 31.81 31.17 31.80 951,016 +0.23(+0.74%)
Jul 19, 2010 31.27 31.93 31.12 31.56 962,443 +0.38(+1.23%)
Jul 16, 2010 31.18 31.69 31.12 31.18 1,364,213 -0.48(-1.52%)
Jul 15, 2010 31.61 31.76 31.32 31.66 1,325,801 +0.07(+0.22%)
Jul 14, 2010 31.66 31.91 31.53 31.59 1,841,709 -0.18(-0.58%)
Jul 13, 2010 31.64 31.85 31.58 31.78 929,933 +0.33(+1.06%)
Jul 12, 2010 31.31 31.54 31.26 31.44 794,399 +0.13(+0.41%)
Jul 09, 2010 31.32 31.50 31.19 31.32 885,790 +0.15(+0.48%)
Jul 08, 2010 31.03 31.21 30.90 31.17 19,694 +0.31(+1.01%)
Jul 07, 2010 30.30 30.88 30.27 30.86 1,636,817 +0.70(+2.30%)
Jul 06, 2010 30.27 30.49 29.87 30.16 1,382,472 +0.25(+0.83%)
Jul 02, 2010 29.91 30.33 29.86 29.91 1,401,411 -0.36(-1.19%)
Jul 01, 2010 30.13 30.37 29.70 30.27 1,807,318 +0.23(+0.78%)
Jun 30, 2010 30.37 30.51 29.96 30.04 782 -0.33(-1.07%)
Jun 29, 2010 30.70 30.96 30.17 30.37 7,844 -0.41(-1.34%)
Jun 25, 2010 30.78 31.12 30.59 30.78 1,942,592 -0.35(-1.12%)
Jun 24, 2010 31.25 31.40 30.99 31.12 1,251,518 -0.19(-0.61%)
Jun 23, 2010 31.27 31.38 30.93 31.32 1,339,302 +0.02(+0.07%)
Jun 22, 2010 31.19 31.70 31.19 31.29 1,462,105 +0.10(+0.32%)
Jun 21, 2010 31.84 31.88 31.04 31.20 1,318,763 -0.40(-1.26%)
Jun 18, 2010 31.59 31.70 31.34 31.59 1,619,933 +0.14(+0.45%)
Jun 17, 2010 31.49 31.52 31.21 31.45 924,116 -0.01(-0.05%)
Jun 16, 2010 31.37 31.59 31.32 31.46 1,119,897 +0.02(+0.07%)
Jun 15, 2010 31.31 31.45 31.12 31.44 1,919,695 +0.23(+0.75%)
Jun 14, 2010 31.11 31.36 31.02 31.21 1,570,705 +0.23(+0.76%)
Jun 11, 2010 30.88 30.98 30.60 30.98 1,942,284 -0.18(-0.57%)
Jun 10, 2010 30.93 31.32 30.87 31.15 1,699,367 +0.55(+1.81%)
Jun 09, 2010 30.61 30.99 30.44 30.60 2,288,510 +0.14(+0.47%)
Jun 08, 2010 29.90 30.48 29.83 30.46 3,854,352 +0.52(+1.73%)
Jun 07, 2010 29.68 30.25 29.57 29.94 4,272,570 +0.41(+1.39%)
Jun 04, 2010 29.53 29.75 29.17 29.53 5,369,868 -0.33(-1.12%)
Jun 03, 2010 29.51 29.87 29.35 29.86 2,469,449 +0.29(+0.98%)
Jun 02, 2010 28.83 29.57 28.69 29.57 18,172 +0.87(+3.04%)
Jun 01, 2010 28.76 29.22 28.61 28.70 141 -0.40(-1.39%)
May 28, 2010 29.10 29.37 28.71 29.10 3,106,199 +0.32(+1.11%)
May 27, 2010 28.80 29.05 28.58 28.78 4,493,874 +0.31(+1.10%)
May 26, 2010 28.69 29.12 28.42 28.47 3,907,450 -0.23(-0.79%)
May 25, 2010 28.71 28.71 28.09 28.70 21,288 -0.55(-1.88%)
May 24, 2010 29.36 29.51 29.03 29.25 1,888,596 -0.25(-0.86%)
May 21, 2010 28.77 29.50 28.63 29.50 3,242,762 +0.39(+1.35%)
May 20, 2010 29.38 29.58 29.11 29.11 30,848 -1.25(-4.13%)
May 19, 2010 30.61 30.73 30.21 30.36 2,509,252 -0.35(-1.12%)
May 18, 2010 30.57 31.09 30.57 30.71 2,586,146 +0.46(+1.51%)
May 17, 2010 30.04 30.35 29.92 30.25 1,878,726 +0.18(+0.59%)
May 14, 2010 30.07 30.59 29.92 30.07 2,489,699 -0.19(-0.63%)
May 13, 2010 29.93 30.59 29.92 30.26 1,589,818 +0.36(+1.20%)
May 12, 2010 29.83 30.02 29.64 29.90 3,077,156 +0.19(+0.64%)
May 11, 2010 30.20 30.21 29.69 29.71 3,587,778 -0.50(-1.66%)
May 10, 2010 30.42 30.48 30.16 30.21 3,118,240 +0.66(+2.24%)
May 07, 2010 30.12 30.14 29.27 29.55 5,032,790 -0.40(-1.34%)
May 06, 2010 29.96 30.59 28.70 29.95 393,133 -0.77(-2.50%)
May 05, 2010 30.91 30.92 30.44 30.72 2,496,824 -0.36(-1.15%)
May 04, 2010 30.86 31.38 30.41 31.08 8,201 -0.29(-0.92%)
May 03, 2010 31.38 31.69 31.23 31.37 2,139,616 +0.13(+0.41%)
Apr 30, 2010 31.38 31.69 31.22 31.24 1,716,639 -0.20(-0.65%)
Apr 29, 2010 30.42 31.63 30.42 31.45 3,190,718 +1.25(+4.15%)
Apr 28, 2010 30.30 30.37 29.95 30.19 2,408,326 -0.06(-0.19%)
Apr 27, 2010 30.95 30.99 30.19 30.25 18,748 -0.75(-2.41%)
Apr 26, 2010 31.10 31.34 30.97 31.00 1,183,758 -0.09(-0.29%)
Apr 23, 2010 30.92 31.09 30.68 31.09 1,070,726 +0.09(+0.30%)
Apr 22, 2010 30.88 31.04 30.73 31.00 1,078,596 +0.02(+0.07%)
Apr 21, 2010 31.03 31.10 30.92 30.97 9,758 -0.08(-0.25%)
Apr 20, 2010 30.90 31.09 30.83 31.05 1,217,894 +0.23(+0.75%)
Apr 19, 2010 30.88 31.14 30.56 30.82 1,660,891 -0.15(-0.50%)
Apr 16, 2010 31.28 31.33 30.76 30.97 1,747,769 -0.34(-1.08%)
Apr 15, 2010 31.27 31.38 31.01 31.31 1,590,605 -0.07(-0.22%)
Apr 14, 2010 31.40 31.51 31.19 31.38 1,786,528 -0.01(-0.02%)
Apr 13, 2010 30.90 31.54 30.81 31.39 3,054,522 +0.39(+1.27%)
Apr 12, 2010 30.74 31.09 30.69 31.00 2,399,356 +0.30(+0.99%)
Apr 09, 2010 30.34 30.73 30.31 30.69 1,109,578 +0.37(+1.23%)
Apr 08, 2010 30.23 30.36 30.07 30.32 1,293,110 +0.09(+0.30%)
Apr 07, 2010 30.20 30.36 30.13 30.23 1,925,233 +0.02(+0.07%)
Apr 06, 2010 30.25 30.30 30.03 30.21 1,408,266 -0.13(-0.44%)
Apr 05, 2010 30.48 30.57 30.24 30.34 1,238,374 -0.01(-0.05%)
Apr 01, 2010 29.80 30.35 30.35 30.35 3,118,658 +0.73(+2.47%)
Mar 31, 2010 29.66 29.76 29.53 29.62 1,501,622 -0.05(-0.17%)
Mar 30, 2010 29.47 29.88 29.47 29.67 2,048,499 +0.28(+0.96%)
Mar 29, 2010 29.65 29.73 29.29 29.39 3,008,801 -0.62(-2.07%)
Mar 26, 2010 30.05 30.21 29.91 30.01 2,207,050 -0.04(-0.12%)
Mar 25, 2010 30.52 30.69 29.93 30.04 2,861,581 -0.10(-0.33%)
Mar 24, 2010 30.26 30.26 30.06 30.14 1,779,079 -0.14(-0.46%)
Mar 23, 2010 30.38 30.52 30.15 30.28 1,698,073 -0.11(-0.35%)
Mar 22, 2010 30.42 30.54 30.29 30.39 1,680,885 -0.15(-0.48%)
Mar 19, 2010 30.54 30.77 30.32 30.54 2,013,014 +0.03(+0.09%)
Mar 18, 2010 30.64 30.81 30.47 30.51 1,585,205 -0.10(-0.32%)
Mar 17, 2010 30.55 30.71 30.50 30.61 1,620,092 +0.08(+0.28%)
Mar 16, 2010 30.35 30.57 30.33 30.52 1,709,254 +0.15(+0.49%)
Mar 15, 2010 30.33 30.42 30.31 30.38 1,313,223 -0.01(-0.05%)
Mar 12, 2010 30.45 30.45 30.20 30.39 1,054,018 +0.01(+0.05%)
Mar 11, 2010 30.28 30.38 30.00 30.38 1,119,036 +0.08(+0.28%)
Mar 10, 2010 30.29 30.37 30.02 30.29 1,895,867 +0.05(+0.16%)
Mar 09, 2010 29.97 30.33 29.85 30.24 3,680,419 +0.18(+0.59%)
Mar 08, 2010 30.09 30.23 29.74 30.07 1,790,197 -0.08(-0.28%)
Mar 05, 2010 29.90 30.15 29.75 30.15 2,421,568 +0.44(+1.49%)
Mar 04, 2010 29.10 29.73 29.16 29.71 2,277,781 +0.61(+2.08%)
Mar 03, 2010 29.00 29.16 28.84 29.10 3,016,028 +0.18(+0.61%)
Mar 02, 2010 29.02 29.22 28.85 28.92 1,825,760 -0.01(-0.02%)
Mar 01, 2010 28.54 28.93 28.35 28.93 1,689,949 +0.49(+1.73%)
Feb 26, 2010 28.80 28.80 28.19 28.44 2,688,468 -0.33(-1.15%)
Feb 25, 2010 28.54 28.79 28.28 28.77 1,978,150 -0.09(-0.32%)
Feb 24, 2010 28.73 28.94 28.54 28.86 1,496,009 +0.25(+0.89%)
Feb 23, 2010 28.91 28.94 28.43 28.61 1,812,979 -0.34(-1.19%)
Feb 22, 2010 28.66 29.11 28.51 28.95 1,934,977 +0.17(+0.58%)
Feb 19, 2010 28.44 29.03 28.32 28.78 2,361,926 +0.28(+0.97%)
Feb 18, 2010 28.24 28.59 28.18 28.51 2,238,426 +0.17(+0.61%)
Feb 17, 2010 28.08 28.45 27.98 28.33 2,633,099 +0.41(+1.48%)
Feb 16, 2010 27.36 27.98 27.23 27.92 3,141,519 +0.69(+2.52%)
Feb 12, 2010 27.45 27.24 27.24 27.24 3,420,028 -0.38(-1.37%)
Feb 11, 2010 27.28 27.66 26.91 27.61 4,316,822 +0.31(+1.13%)
Feb 10, 2010 28.08 28.30 27.21 27.31 3,517,188 -0.69(-2.45%)
Feb 09, 2010 29.06 29.15 27.84 27.99 5,352,308 -0.82(-2.83%)
Feb 08, 2010 28.86 29.27 28.78 28.81 1,733,650 -0.05(-0.18%)
Feb 05, 2010 28.42 28.97 28.31 28.86 2,462,751 +0.55(+1.95%)
Feb 04, 2010 29.70 29.73 28.27 28.31 3,031,606 -1.55(-5.21%)
Feb 03, 2010 29.55 29.91 29.46 29.86 1,298,700 +0.21(+0.71%)
Feb 02, 2010 29.72 29.78 29.41 29.65 1,981,475 -0.10(-0.33%)
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.