Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.89 32.63 30.89 32.60 6,045,118 +1.74(+5.63%)
Oct 29, 2020 30.65 31.87 30.08 30.86 5,558,804 +0.43(+1.43%)
Oct 28, 2020 30.72 30.97 30.16 30.42 3,522,880 -0.83(-2.66%)
Oct 27, 2020 31.92 32.12 31.21 31.26 2,121,586 -0.99(-3.07%)
Oct 26, 2020 32.78 32.78 31.82 32.25 1,652,969 -0.74(-2.24%)
Oct 23, 2020 33.24 33.47 32.68 32.99 1,348,107 +0.35(+1.08%)
Oct 22, 2020 31.97 32.71 31.65 32.63 1,602,855 +0.66(+2.05%)
Oct 21, 2020 31.81 32.33 31.53 31.98 2,016,135 -0.10(-0.32%)
Oct 20, 2020 32.41 32.60 31.79 32.08 1,551,833 -0.02(-0.06%)
Oct 19, 2020 32.78 32.98 31.94 32.10 1,596,357 -0.63(-1.92%)
Oct 16, 2020 32.82 33.13 32.57 32.73 1,673,911 -0.16(-0.48%)
Oct 15, 2020 32.37 32.93 32.02 32.88 2,052,127 +0.16(+0.48%)
Oct 14, 2020 32.54 32.91 32.50 32.73 1,588,745 +0.06(+0.17%)
Oct 13, 2020 32.82 32.98 32.59 32.67 2,059,912 -0.29(-0.87%)
Oct 12, 2020 33.29 33.50 32.50 32.96 5,886,906 -0.43(-1.27%)
Oct 09, 2020 34.02 34.26 33.29 33.38 1,784,027 -0.64(-1.88%)
Oct 08, 2020 33.11 34.12 32.89 34.02 2,464,915 +1.04(+3.14%)
Oct 07, 2020 32.94 33.78 32.83 32.99 3,189,664 +0.70(+2.18%)
Oct 06, 2020 32.66 33.25 32.25 32.28 2,477,556 -0.03(-0.09%)
Oct 05, 2020 31.66 32.34 31.27 32.31 2,838,252 +0.84(+2.67%)
Oct 02, 2020 30.04 31.66 29.91 31.47 3,072,316 +1.16(+3.84%)
Oct 01, 2020 30.97 31.07 30.17 30.30 3,306,731 -0.72(-2.32%)
Sep 30, 2020 31.11 31.31 30.66 31.03 2,625,206 +0.03(+0.09%)
Sep 29, 2020 32.13 32.59 31.00 31.00 4,085,002 -0.05(-0.15%)
Sep 28, 2020 30.74 31.12 30.37 31.04 1,984,675 +0.86(+2.85%)
Sep 25, 2020 30.39 30.69 29.76 30.18 2,547,482 -0.37(-1.21%)
Sep 24, 2020 30.48 30.77 29.69 30.55 3,881,907 -0.03(-0.09%)
Sep 23, 2020 31.31 31.58 30.58 30.58 3,052,738 -0.60(-1.93%)
Sep 22, 2020 31.00 31.40 30.98 31.18 2,370,553 +0.13(+0.42%)
Sep 21, 2020 31.31 31.41 30.58 31.05 4,020,677 -0.67(-2.10%)
Sep 18, 2020 32.35 32.58 31.51 31.72 5,396,863 -0.69(-2.14%)
Sep 17, 2020 31.87 32.45 31.40 32.41 2,295,659 +0.46(+1.45%)
Sep 16, 2020 32.07 32.59 31.89 31.95 2,673,693 +0.25(+0.79%)
Sep 15, 2020 32.13 32.30 31.36 31.70 4,042,907 -0.67(-2.06%)
Sep 14, 2020 32.66 32.83 32.26 32.37 1,828,567 -0.07(-0.23%)
Sep 11, 2020 32.91 32.94 31.98 32.44 3,036,188 -0.47(-1.43%)
Sep 10, 2020 34.92 34.92 32.78 32.91 3,635,956 -1.78(-5.12%)
Sep 09, 2020 35.13 35.50 34.66 34.69 2,622,992 -0.22(-0.64%)
Sep 08, 2020 35.34 35.54 34.69 34.91 1,969,393 -0.52(-1.46%)
Sep 04, 2020 35.32 35.68 34.75 35.43 1,773,534 +0.30(+0.84%)
Sep 03, 2020 35.41 35.79 34.78 35.13 2,530,033 +0.07(+0.21%)
Sep 02, 2020 34.36 35.16 34.24 35.06 1,712,253 +0.84(+2.46%)
Sep 01, 2020 34.62 34.64 33.91 34.22 2,018,250 -0.58(-1.67%)
Aug 31, 2020 34.84 35.07 34.65 34.80 2,061,060 -0.23(-0.66%)
Aug 28, 2020 34.92 35.12 34.60 35.03 1,378,069 +0.30(+0.85%)
Aug 27, 2020 34.70 35.39 34.61 34.73 938,989 +0.06(+0.19%)
Aug 26, 2020 34.78 35.12 34.41 34.67 926,692 -0.11(-0.32%)
Aug 25, 2020 35.36 35.52 34.77 34.78 1,004,973 -0.37(-1.05%)
Aug 24, 2020 34.19 35.17 33.91 35.15 1,135,970 +1.13(+3.32%)
Aug 21, 2020 34.18 34.22 33.48 34.02 1,960,882 -0.33(-0.97%)
Aug 20, 2020 34.67 34.88 34.33 34.35 1,068,216 -0.64(-1.82%)
Aug 19, 2020 35.02 35.41 34.81 34.99 1,233,397 +0.08(+0.24%)
Aug 18, 2020 34.95 35.14 34.57 34.91 1,136,832 +0.02(+0.05%)
Aug 17, 2020 34.80 35.20 34.45 34.89 1,758,330 +0.06(+0.16%)
Aug 14, 2020 34.63 35.20 34.54 34.83 974,167 -0.12(-0.34%)
Aug 13, 2020 35.25 35.52 34.76 34.95 1,158,808 -0.57(-1.61%)
Aug 12, 2020 35.81 36.14 35.28 35.53 1,842,167 +0.20(+0.58%)
Aug 11, 2020 35.80 36.28 35.23 35.32 1,992,090 +0.29(+0.82%)
Aug 10, 2020 34.59 35.08 34.58 35.04 1,887,111 +0.58(+1.69%)
Aug 07, 2020 33.52 34.50 33.52 34.46 1,545,082 +0.65(+1.91%)
Aug 06, 2020 33.44 33.98 33.38 33.81 1,709,060 +0.04(+0.11%)
Aug 05, 2020 34.28 34.46 33.59 33.77 1,763,390 -0.20(-0.60%)
Aug 04, 2020 34.00 34.43 33.84 33.97 1,690,554 -0.06(-0.16%)
Aug 03, 2020 34.70 34.72 33.91 34.03 1,902,980 -0.66(-1.89%)
Jul 31, 2020 34.70 35.42 34.19 34.69 4,773,270 +0.07(+0.21%)
Jul 30, 2020 35.52 36.07 34.32 34.61 4,642,019 +0.66(+1.93%)
Jul 29, 2020 33.75 34.14 33.30 33.96 2,780,382 +0.38(+1.13%)
Jul 28, 2020 33.28 34.06 33.28 33.58 2,285,815 +0.16(+0.47%)
Jul 27, 2020 33.59 33.73 33.10 33.42 1,745,623 -0.31(-0.93%)
Jul 24, 2020 33.65 33.97 33.50 33.73 1,703,116 -0.06(-0.16%)
Jul 23, 2020 33.04 33.99 32.98 33.79 2,079,803 +0.69(+2.10%)
Jul 22, 2020 32.91 33.27 32.61 33.10 1,539,167 -0.05(-0.14%)
Jul 21, 2020 32.64 33.50 32.64 33.14 1,964,295 +0.79(+2.43%)
Jul 20, 2020 33.21 33.21 32.16 32.36 2,008,693 -1.00(-2.99%)
Jul 17, 2020 33.29 33.65 32.98 33.36 1,614,093 +0.01(+0.03%)
Jul 16, 2020 32.98 33.70 32.80 33.35 1,312,392 +0.28(+0.84%)
Jul 15, 2020 33.12 33.82 32.89 33.07 2,324,262 +0.64(+1.97%)
Jul 14, 2020 31.49 32.56 31.16 32.43 1,953,089 +0.70(+2.21%)
Jul 13, 2020 32.01 32.12 31.13 31.73 2,257,522 -0.31(-0.98%)
Jul 10, 2020 30.84 32.08 30.71 32.04 1,629,778 +1.30(+4.24%)
Jul 09, 2020 31.91 32.01 30.67 30.74 2,327,145 -1.38(-4.29%)
Jul 08, 2020 32.17 32.47 31.80 32.12 2,305,273 +0.07(+0.23%)
Jul 07, 2020 32.50 32.68 32.03 32.04 2,173,034 -0.92(-2.80%)
Jul 06, 2020 33.28 33.55 32.50 32.97 1,692,348 +0.30(+0.91%)
Jul 02, 2020 33.02 33.41 32.50 32.67 1,558,927 +0.26(+0.80%)
Jul 01, 2020 31.92 32.87 31.44 32.41 3,165,441 +0.65(+2.04%)
Jun 30, 2020 32.75 32.77 31.02 31.77 7,055,438 -0.98(-2.99%)
Jun 29, 2020 32.35 33.00 32.18 32.75 3,028,669 +0.92(+2.88%)
Jun 26, 2020 32.68 32.75 31.63 31.83 3,897,752 -1.06(-3.23%)
Jun 25, 2020 33.41 33.41 32.38 32.89 3,589,154 -0.85(-2.52%)
Jun 24, 2020 34.56 34.59 33.35 33.74 3,269,311 -1.36(-3.87%)
Jun 23, 2020 35.56 35.62 34.81 35.10 2,045,704 +0.02(+0.05%)
Jun 22, 2020 34.95 35.20 34.46 35.08 1,901,177 -0.07(-0.21%)
Jun 19, 2020 36.54 36.89 35.06 35.16 4,121,120 -0.97(-2.69%)
Jun 18, 2020 35.37 36.33 35.19 36.13 1,467,955 +0.29(+0.80%)
Jun 17, 2020 36.91 36.99 35.63 35.84 2,167,709 -0.95(-2.59%)
Jun 16, 2020 36.75 36.96 35.26 36.79 4,604,507 +1.42(+4.03%)
Jun 15, 2020 34.06 35.74 33.75 35.37 2,672,170 +0.19(+0.55%)
Jun 12, 2020 34.81 35.22 33.97 35.18 3,528,680 +1.39(+4.10%)
Jun 11, 2020 35.13 35.59 33.63 33.79 3,407,377 -2.73(-7.47%)
Jun 10, 2020 38.57 38.58 36.49 36.52 2,261,263 -2.08(-5.39%)
Jun 09, 2020 39.07 39.32 38.48 38.60 2,930,616 -1.50(-3.74%)
Jun 08, 2020 39.98 40.38 39.40 40.09 3,037,786 +0.90(+2.29%)
Jun 05, 2020 40.41 40.95 39.10 39.20 3,192,275 +0.08(+0.21%)
Jun 04, 2020 37.53 39.11 37.36 39.11 8,023,819 +1.64(+4.37%)
Jun 03, 2020 36.98 38.45 36.89 37.48 4,458,818 +1.13(+3.10%)
Jun 02, 2020 35.70 36.42 35.41 36.35 2,273,798 +1.25(+3.56%)
Jun 01, 2020 35.27 35.50 34.88 35.10 2,064,943 +0.01(+0.03%)
May 29, 2020 34.76 35.17 34.31 35.09 3,834,906 -0.36(-1.02%)
May 28, 2020 37.30 37.40 35.38 35.45 3,131,253 -1.29(-3.50%)
May 27, 2020 34.79 36.79 34.49 36.74 5,255,886 +2.64(+7.75%)
May 26, 2020 34.52 34.89 33.62 34.09 6,211,433 +0.05(+0.14%)
May 22, 2020 33.78 34.33 33.39 34.05 3,084,215 +0.04(+0.11%)
May 21, 2020 34.80 35.02 33.93 34.01 6,037,698 -1.02(-2.90%)
May 20, 2020 35.39 35.66 34.87 35.03 1,830,303 +0.06(+0.16%)
May 19, 2020 35.59 35.72 34.69 34.97 1,599,664 -0.67(-1.87%)
May 18, 2020 34.57 35.89 34.57 35.64 2,026,638 +2.03(+6.05%)
May 15, 2020 33.57 34.17 33.24 33.60 2,115,131 +0.06(+0.17%)
May 14, 2020 32.87 33.74 32.01 33.55 2,642,022 +0.06(+0.19%)
May 13, 2020 34.52 34.59 33.05 33.48 2,577,591 -1.36(-3.90%)
May 12, 2020 35.68 35.85 34.84 34.84 2,275,144 -0.79(-2.21%)
May 11, 2020 35.69 36.07 35.32 35.63 2,037,440 -0.32(-0.90%)
May 08, 2020 35.47 36.11 35.09 35.95 1,724,317 +1.19(+3.43%)
May 07, 2020 35.26 35.71 34.34 34.76 2,217,634 -0.07(-0.21%)
May 06, 2020 35.02 35.40 34.34 34.83 2,185,619 +0.22(+0.64%)
May 05, 2020 35.53 35.69 34.61 34.61 2,155,310 -0.69(-1.96%)
May 04, 2020 35.59 35.87 34.46 35.31 3,170,154 -0.67(-1.88%)
May 01, 2020 37.27 37.41 35.90 35.98 2,877,180 -1.93(-5.10%)
Apr 30, 2020 38.71 39.59 37.49 37.91 5,904,578 -4.77(-11.18%)
Apr 29, 2020 42.75 43.67 42.45 42.68 3,268,428 +0.67(+1.61%)
Apr 28, 2020 42.65 42.78 41.55 42.01 2,891,977 +0.79(+1.91%)
Apr 27, 2020 39.95 41.45 39.73 41.22 1,781,996 +1.44(+3.63%)
Apr 24, 2020 38.89 39.96 38.72 39.78 1,465,470 +1.07(+2.77%)
Apr 23, 2020 39.02 39.99 38.64 38.71 1,623,240 -0.21(-0.55%)
Apr 22, 2020 39.66 39.66 38.69 38.92 1,572,704 +0.00(+0.00%)
Apr 21, 2020 39.30 39.55 38.57 38.92 1,980,148 -1.29(-3.20%)
Apr 20, 2020 40.21 41.22 39.96 40.21 1,764,066 -0.82(-2.01%)
Apr 17, 2020 40.81 41.38 40.22 41.03 2,525,848 +1.12(+2.80%)
Apr 16, 2020 41.44 41.44 39.21 39.91 2,916,231 -1.32(-3.21%)
Apr 15, 2020 42.07 42.31 40.17 41.23 1,708,847 -1.82(-4.23%)
Apr 14, 2020 42.21 43.71 42.00 43.05 1,964,819 +1.43(+3.44%)
Apr 13, 2020 43.67 43.91 40.74 41.62 1,827,746 -2.20(-5.02%)
Apr 09, 2020 42.41 44.60 42.26 43.82 2,247,313 +1.65(+3.90%)
Apr 08, 2020 40.44 42.58 40.27 42.17 1,848,317 +1.93(+4.80%)
Apr 07, 2020 41.30 41.81 40.17 40.24 2,294,501 +0.58(+1.47%)
Apr 06, 2020 39.21 39.96 38.03 39.66 2,163,465 +1.75(+4.61%)
Apr 03, 2020 36.79 38.40 36.78 37.91 1,997,876 +0.93(+2.52%)
Apr 02, 2020 34.64 37.18 34.25 36.98 2,768,476 +1.99(+5.68%)
Apr 01, 2020 34.23 35.47 33.95 34.99 1,693,474 -1.07(-2.97%)
Mar 31, 2020 36.89 37.63 35.73 36.06 2,411,022 -1.19(-3.20%)
Mar 30, 2020 35.28 37.65 34.27 37.26 2,391,868 +2.07(+5.89%)
Mar 27, 2020 34.42 35.91 32.74 35.19 3,321,429 -0.52(-1.45%)
Mar 26, 2020 34.95 35.96 34.53 35.70 3,145,178 +1.00(+2.88%)
Mar 25, 2020 34.33 36.31 34.16 34.70 3,323,128 +0.06(+0.19%)
Mar 24, 2020 33.59 36.10 33.28 34.64 3,318,225 +2.69(+8.42%)
Mar 23, 2020 33.88 34.46 31.44 31.95 3,251,260 -2.20(-6.44%)
Mar 20, 2020 35.81 38.09 33.81 34.15 4,512,259 -1.45(-4.08%)
Mar 19, 2020 36.97 38.90 34.52 35.60 2,979,153 -1.79(-4.80%)
Mar 18, 2020 38.45 41.96 35.60 37.40 4,442,266 -3.27(-8.05%)
Mar 17, 2020 39.17 41.03 38.02 40.67 4,899,743 +1.98(+5.11%)
Mar 16, 2020 34.67 40.88 34.61 38.69 4,301,141 -0.66(-1.67%)
Mar 13, 2020 37.40 39.36 34.99 39.35 4,692,792 +3.85(+10.83%)
Mar 12, 2020 35.64 36.28 33.58 35.50 4,283,419 -2.35(-6.20%)
Mar 11, 2020 39.28 39.96 37.37 37.85 2,872,162 -2.73(-6.72%)
Mar 10, 2020 40.79 41.77 38.55 40.58 3,143,065 +0.81(+2.05%)
Mar 09, 2020 42.00 42.53 39.45 39.76 3,430,438 -4.65(-10.47%)
Mar 06, 2020 44.52 45.70 43.60 44.41 3,320,131 -1.40(-3.05%)
Mar 05, 2020 46.54 47.04 45.16 45.81 2,573,544 -2.16(-4.50%)
Mar 04, 2020 46.47 47.97 46.22 47.97 2,366,186 +1.87(+4.06%)
Mar 03, 2020 46.98 47.74 45.43 46.09 1,808,254 -0.96(-2.04%)
Mar 02, 2020 45.34 47.05 45.10 47.05 2,709,780 +1.71(+3.77%)
Feb 28, 2020 44.52 45.35 43.52 45.34 3,380,864 -0.37(-0.80%)
Feb 27, 2020 46.43 47.32 44.78 45.71 3,437,835 -1.58(-3.34%)
Feb 26, 2020 47.11 48.56 47.00 47.29 3,359,115 +0.29(+0.62%)
Feb 25, 2020 49.51 49.51 46.98 47.00 2,492,212 -2.54(-5.13%)
Feb 24, 2020 49.66 49.90 48.87 49.54 1,867,463 -1.00(-1.97%)
Feb 21, 2020 50.30 50.71 50.15 50.53 1,790,654 -0.11(-0.22%)
Feb 20, 2020 50.02 50.66 49.88 50.64 1,217,802 +0.48(+0.97%)
Feb 19, 2020 49.70 50.35 49.28 50.16 1,847,539 +0.39(+0.79%)
Feb 18, 2020 50.41 50.68 49.34 49.77 2,610,433 -0.73(-1.45%)
Feb 14, 2020 50.71 50.99 50.16 50.50 2,323,386 -0.10(-0.20%)
Feb 13, 2020 50.52 50.94 49.78 50.60 2,443,077 -0.13(-0.25%)
Feb 12, 2020 55.83 56.61 50.72 50.73 7,079,654 -2.33(-4.39%)
Feb 11, 2020 53.26 53.64 52.90 53.06 2,067,896 +0.19(+0.36%)
Feb 10, 2020 52.63 53.06 52.47 52.86 1,439,912 +0.05(+0.10%)
Feb 07, 2020 52.19 52.93 52.11 52.81 1,071,482 +0.26(+0.49%)
Feb 06, 2020 53.26 53.36 52.55 52.55 1,374,996 -0.48(-0.90%)
Feb 05, 2020 52.12 53.08 52.12 53.03 1,629,317 +1.01(+1.95%)
Feb 04, 2020 51.98 52.38 51.93 52.01 1,512,915 +0.55(+1.07%)
Feb 03, 2020 50.95 51.84 50.94 51.47 1,812,785 +0.67(+1.31%)
Jan 31, 2020 51.26 51.34 50.62 50.80 4,214,044 -0.62(-1.21%)
Jan 30, 2020 51.27 51.52 50.94 51.42 1,243,384 -0.04(-0.07%)
Jan 29, 2020 51.47 51.96 51.29 51.46 1,141,596 +0.19(+0.37%)
Jan 28, 2020 51.21 51.70 51.08 51.26 1,394,273 +0.14(+0.27%)
Jan 27, 2020 50.54 51.55 50.52 51.13 1,415,817 -0.16(-0.32%)
Jan 24, 2020 52.00 52.02 50.78 51.29 1,548,304 -0.57(-1.09%)
Jan 23, 2020 51.37 52.14 51.15 51.86 1,386,843 +0.24(+0.46%)
Jan 22, 2020 51.59 51.79 51.20 51.62 1,029,710 -0.02(-0.04%)
Jan 21, 2020 51.47 51.90 51.08 51.64 1,636,409 -0.06(-0.12%)
Jan 17, 2020 51.84 52.15 51.58 51.70 1,116,013 +0.00(+0.00%)
Jan 16, 2020 51.13 51.82 50.94 51.70 1,246,230 +0.59(+1.16%)
Jan 15, 2020 50.84 51.72 50.73 51.11 1,369,025 -0.03(-0.05%)
Jan 14, 2020 50.50 51.14 50.32 51.14 2,417,519 +0.51(+1.01%)
Jan 13, 2020 50.42 50.62 50.05 50.62 1,946,252 +0.29(+0.58%)
Jan 10, 2020 50.29 50.66 50.27 50.33 1,142,819 +0.10(+0.20%)
Jan 09, 2020 50.38 50.44 49.64 50.23 1,467,368 -0.05(-0.11%)
Jan 08, 2020 49.92 50.70 49.43 50.29 2,165,324 +0.48(+0.97%)
Jan 07, 2020 49.71 50.09 49.47 49.80 2,611,912 -0.13(-0.26%)
Jan 06, 2020 49.09 50.25 48.94 49.93 2,658,678 +1.14(+2.34%)
Jan 03, 2020 48.55 48.87 48.16 48.79 2,139,353 -0.15(-0.30%)
Jan 02, 2020 49.58 49.74 48.52 48.93 1,938,095 -0.33(-0.67%)
Dec 31, 2019 49.13 49.39 48.70 49.26 1,799,516 +0.22(+0.45%)
Dec 30, 2019 49.22 49.33 48.86 49.04 1,526,750 -0.16(-0.32%)
Dec 27, 2019 49.17 49.33 48.92 49.20 1,186,913 +0.20(+0.41%)
Dec 26, 2019 48.70 49.00 48.63 49.00 869,832 +0.30(+0.62%)
Dec 24, 2019 48.41 49.01 48.28 48.70 817,972 +0.21(+0.43%)
Dec 23, 2019 49.39 49.58 48.31 48.49 3,031,752 -0.74(-1.50%)
Dec 20, 2019 49.32 50.20 49.07 49.23 6,944,885 +0.56(+1.15%)
Dec 19, 2019 48.28 48.85 47.93 48.67 3,067,454 +0.27(+0.57%)
Dec 18, 2019 48.02 48.41 47.83 48.39 2,789,413 +0.46(+0.95%)
Dec 17, 2019 47.34 48.09 47.34 47.94 1,400,493 +0.43(+0.90%)
Dec 16, 2019 46.80 47.71 46.61 47.51 3,169,433 +1.07(+2.30%)
Dec 13, 2019 47.12 47.44 46.31 46.44 1,743,497 -0.50(-1.07%)
Dec 12, 2019 46.76 47.37 46.69 46.94 1,451,310 +0.17(+0.37%)
Dec 11, 2019 47.05 47.12 46.48 46.77 1,230,307 -0.04(-0.08%)
Dec 10, 2019 46.94 47.01 46.40 46.80 1,853,575 -0.29(-0.62%)
Dec 09, 2019 46.67 47.19 46.60 47.10 1,768,093 +0.43(+0.92%)
Dec 06, 2019 46.33 46.80 46.18 46.67 1,162,185 +0.65(+1.41%)
Dec 05, 2019 46.68 46.93 45.73 46.02 1,650,226 -0.71(-1.53%)
Dec 04, 2019 45.82 47.21 45.79 46.73 2,058,834 +0.94(+2.06%)
Dec 03, 2019 46.21 46.38 45.53 45.79 1,804,996 -0.52(-1.12%)
Dec 02, 2019 46.08 46.50 45.97 46.31 1,924,824 +0.17(+0.38%)
Nov 29, 2019 46.34 46.34 45.90 46.14 762,280 +0.29(+0.64%)
Nov 27, 2019 46.28 46.50 45.74 45.84 2,609,610 -0.30(-0.65%)
Nov 26, 2019 46.55 47.08 45.75 46.14 2,440,383 -1.23(-2.59%)
Nov 25, 2019 46.75 47.53 46.68 47.37 1,210,395 +0.13(+0.27%)
Nov 22, 2019 47.72 47.92 47.06 47.25 887,464 -0.24(-0.51%)
Nov 21, 2019 47.34 47.67 47.18 47.49 1,510,144 +0.14(+0.31%)
Nov 20, 2019 48.08 48.19 47.26 47.34 2,426,547 -0.02(-0.04%)
Nov 19, 2019 46.97 47.38 46.69 47.36 1,185,361 +0.41(+0.87%)
Nov 18, 2019 47.48 47.75 46.84 46.96 1,293,871 -0.51(-1.07%)
Nov 15, 2019 46.42 47.64 46.33 47.46 2,021,913 +1.10(+2.38%)
Nov 14, 2019 47.09 47.19 46.36 46.36 1,662,329 -0.59(-1.25%)
Nov 13, 2019 47.73 47.73 46.74 46.95 1,920,126 -0.65(-1.37%)
Nov 12, 2019 48.35 48.38 47.55 47.60 1,639,169 -0.58(-1.20%)
Nov 11, 2019 48.56 48.61 47.94 48.18 1,145,562 -0.43(-0.89%)
Nov 08, 2019 48.39 48.66 48.07 48.61 1,175,060 +0.25(+0.52%)
Nov 07, 2019 49.44 49.76 48.26 48.36 1,448,022 -0.88(-1.78%)
Nov 06, 2019 49.45 49.63 48.91 49.23 1,542,765 +0.09(+0.18%)
Nov 05, 2019 48.66 49.76 48.48 49.14 2,288,335 +0.70(+1.44%)
Nov 04, 2019 48.01 48.86 47.73 48.45 1,421,574 +0.82(+1.73%)
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.