Skip to main content

Molson Coors Brewing (NY: TAP )

67.27 -0.07 (-0.10%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 31.98 32.64 31.34 31.65 1,371,108 +0.11(+0.36%)
Nov 26, 2008 30.48 31.65 30.36 31.53 2,499,718 +0.61(+1.98%)
Nov 25, 2008 31.95 32.02 30.01 30.92 3,213,822 -0.70(-2.23%)
Nov 24, 2008 31.46 32.02 30.72 31.63 2,820,172 +0.80(+2.61%)
Nov 21, 2008 30.92 31.06 28.95 30.82 3,942,717 +0.56(+1.86%)
Nov 20, 2008 31.12 32.20 30.10 30.26 5,209,212 -0.88(-2.83%)
Nov 19, 2008 30.57 31.73 29.74 31.14 2,998,293 +0.52(+1.70%)
Nov 18, 2008 29.01 30.62 28.96 30.62 2,931,656 +0.94(+3.16%)
Nov 17, 2008 30.26 30.27 28.84 29.68 2,634,338 -0.60(-1.97%)
Nov 14, 2008 29.80 30.93 29.54 30.28 2,848,075 -0.43(-1.41%)
Nov 13, 2008 28.67 30.72 28.11 30.72 2,784,426 +2.04(+7.12%)
Nov 12, 2008 29.29 29.31 28.12 28.67 1,825,583 -1.06(-3.57%)
Nov 11, 2008 29.79 30.41 29.05 29.73 1,912,571 -0.34(-1.14%)
Nov 10, 2008 30.05 30.94 29.50 30.07 1,668,101 -0.12(-0.40%)
Nov 07, 2008 30.17 30.25 29.31 30.20 1,475,191 +0.60(+2.04%)
Nov 06, 2008 30.99 30.99 29.41 29.59 3,076,660 -0.14(-0.48%)
Nov 05, 2008 27.00 30.52 26.96 29.73 6,126,923 +2.28(+8.29%)
Nov 04, 2008 26.72 27.61 26.25 27.46 3,377,616 +1.41(+5.41%)
Nov 03, 2008 27.73 27.73 25.71 26.05 3,161,120 -0.54(-2.03%)
Oct 31, 2008 27.82 28.07 26.03 26.59 2,942,340 -1.20(-4.33%)
Oct 30, 2008 27.81 29.06 27.49 27.79 1,819,615 +0.45(+1.64%)
Oct 29, 2008 27.41 28.17 27.03 27.34 1,615,308 -0.30(-1.08%)
Oct 28, 2008 25.56 27.64 24.91 27.64 3,529,203 +2.44(+9.69%)
Oct 27, 2008 26.88 26.93 25.20 25.20 2,867,170 -1.94(-7.16%)
Oct 24, 2008 27.06 27.67 25.34 27.14 2,547,733 -1.43(-5.01%)
Oct 23, 2008 27.51 28.96 27.51 28.57 3,961,001 +0.79(+2.84%)
Oct 22, 2008 27.20 27.91 26.64 27.78 2,998,301 +0.16(+0.59%)
Oct 21, 2008 27.87 28.25 27.25 27.62 2,186,812 -0.53(-1.87%)
Oct 20, 2008 27.78 28.16 27.14 28.15 1,647,043 +0.74(+2.70%)
Oct 17, 2008 26.13 28.09 26.13 27.41 2,292,090 +0.06(+0.23%)
Oct 16, 2008 25.68 27.59 25.56 27.34 2,490,404 +1.73(+6.75%)
Oct 15, 2008 27.87 27.87 25.50 25.61 2,343,753 -2.54(-9.02%)
Oct 14, 2008 30.64 30.64 27.36 28.15 2,619,602 -1.45(-4.90%)
Oct 13, 2008 27.80 29.61 26.84 29.61 3,382,347 +2.85(+10.64%)
Oct 10, 2008 28.47 29.33 25.70 26.76 4,207,147 -2.06(-7.16%)
Oct 09, 2008 30.20 30.62 28.69 28.82 2,812,526 -1.39(-4.62%)
Oct 08, 2008 30.62 31.38 29.31 30.22 2,376,038 -0.83(-2.68%)
Oct 07, 2008 32.36 32.52 31.05 31.05 2,352,070 -1.02(-3.17%)
Oct 06, 2008 31.53 33.18 31.43 32.07 2,984,272 -0.94(-2.85%)
Oct 03, 2008 33.30 34.12 32.91 33.01 2,907,023 -0.09(-0.26%)
Oct 02, 2008 33.88 34.07 32.68 33.09 1,520,452 -0.88(-2.60%)
Oct 01, 2008 32.95 34.11 32.84 33.97 1,748,992 +0.70(+2.12%)
Sep 30, 2008 32.25 33.32 31.98 33.27 1,913,084 +1.39(+4.38%)
Sep 29, 2008 32.90 33.82 31.51 31.88 3,418,826 -1.15(-3.49%)
Sep 26, 2008 32.74 33.26 32.73 33.03 0 +0.10(+0.30%)
Sep 25, 2008 33.21 33.31 32.43 32.93 2,150,766 -0.11(-0.34%)
Sep 24, 2008 33.46 33.57 32.50 33.04 1,595,116 -0.29(-0.88%)
Sep 23, 2008 33.45 34.12 33.31 33.33 1,216,385 -0.09(-0.26%)
Sep 22, 2008 33.87 34.25 33.28 33.42 1,370,230 -0.57(-1.67%)
Sep 19, 2008 35.52 35.90 33.66 33.99 0 -0.65(-1.87%)
Sep 18, 2008 34.18 34.96 33.90 34.64 2,345,373 +0.48(+1.40%)
Sep 17, 2008 34.43 34.85 34.00 34.16 2,311,766 -0.60(-1.74%)
Sep 16, 2008 34.49 35.21 33.60 34.76 2,091,438 +0.38(+1.12%)
Sep 15, 2008 33.15 35.53 33.15 34.38 2,084,358 -0.51(-1.45%)
Sep 12, 2008 34.62 34.93 34.32 34.89 1,357,277 +0.04(+0.12%)
Sep 11, 2008 34.50 34.84 33.95 34.84 2,103,183 +0.20(+0.58%)
Sep 10, 2008 35.32 35.32 34.49 34.64 2,388,381 -0.58(-1.66%)
Sep 09, 2008 34.69 35.68 34.49 35.23 3,038,300 +0.68(+1.96%)
Sep 08, 2008 33.73 35.45 33.73 34.55 2,172,087 +0.18(+0.52%)
Sep 05, 2008 33.51 34.44 33.26 34.37 0 +0.82(+2.44%)
Sep 04, 2008 34.15 34.29 33.35 33.55 1,779,136 -0.44(-1.30%)
Sep 03, 2008 34.30 34.30 33.63 34.00 2,341,775 -0.33(-0.95%)
Sep 02, 2008 34.26 34.87 34.07 34.32 1,731,748 +0.41(+1.22%)
Aug 29, 2008 34.89 34.89 33.82 33.91 1,029,818 -1.02(-2.91%)
Aug 28, 2008 34.64 35.10 34.24 34.93 1,032,332 +0.43(+1.24%)
Aug 27, 2008 33.85 34.77 33.62 34.50 1,788,537 +0.60(+1.76%)
Aug 26, 2008 34.35 34.41 33.77 33.90 1,274,372 -0.34(-1.00%)
Aug 25, 2008 34.25 34.64 33.95 34.25 1,534,080 -0.13(-0.37%)
Aug 22, 2008 34.62 34.81 33.97 34.37 2,076,940 -0.21(-0.60%)
Aug 21, 2008 33.49 34.87 33.31 34.58 2,707,251 +0.30(+0.87%)
Aug 20, 2008 34.55 34.55 33.87 34.28 1,400,688 -0.14(-0.39%)
Aug 19, 2008 34.87 35.17 34.32 34.42 2,279,255 -0.51(-1.45%)
Aug 18, 2008 35.33 35.73 34.78 34.92 1,948,051 -0.39(-1.11%)
Aug 15, 2008 35.06 35.47 34.85 35.31 0 +0.09(+0.26%)
Aug 14, 2008 35.23 35.38 34.76 35.22 2,060,275 -0.21(-0.58%)
Aug 13, 2008 35.23 35.66 35.08 35.43 2,203,271 -0.10(-0.28%)
Aug 12, 2008 34.73 35.95 34.46 35.53 2,923,537 +0.57(+1.63%)
Aug 11, 2008 35.36 35.92 34.52 34.96 4,127,466 -0.56(-1.58%)
Aug 08, 2008 35.17 35.56 35.15 35.52 2,559,791 +0.15(+0.42%)
Aug 07, 2008 35.53 35.60 34.80 35.37 4,499,678 -0.34(-0.96%)
Aug 06, 2008 34.43 36.22 33.74 35.71 6,205,127 +1.42(+4.15%)
Aug 05, 2008 34.88 35.78 32.79 34.29 17,132,274 -4.45(-11.48%)
Aug 04, 2008 38.98 39.45 38.48 38.74 1,688,715 +0.01(+0.04%)
Aug 01, 2008 38.62 39.28 38.24 38.72 1,609,854 +0.31(+0.82%)
Jul 31, 2008 39.04 39.26 38.05 38.41 3,398,974 -0.78(-1.98%)
Jul 30, 2008 38.27 39.28 38.10 39.18 3,153,387 -0.30(-0.76%)
Jul 29, 2008 39.38 39.75 38.83 39.48 2,060,305 -0.06(-0.16%)
Jul 28, 2008 39.90 40.06 39.38 39.55 1,220,396 -0.36(-0.91%)
Jul 25, 2008 40.56 40.57 39.68 39.91 805,873 -0.34(-0.85%)
Jul 24, 2008 40.60 40.83 40.11 40.25 1,458,288 -0.21(-0.51%)
Jul 23, 2008 40.47 40.77 39.97 40.46 1,363,618 +0.20(+0.50%)
Jul 22, 2008 39.81 40.85 39.81 40.26 2,613,689 +0.37(+0.93%)
Jul 21, 2008 41.02 41.08 39.68 39.89 1,936,435 -0.88(-2.16%)
Jul 18, 2008 41.10 41.23 40.25 40.77 2,099,220 -0.34(-0.83%)
Jul 17, 2008 41.33 41.87 39.82 41.11 2,615,976 -0.09(-0.22%)
Jul 16, 2008 40.51 41.31 40.10 41.21 3,141,677 +0.65(+1.61%)
Jul 15, 2008 39.40 41.49 39.09 40.55 4,077,115 +1.11(+2.81%)
Jul 14, 2008 39.31 40.49 39.01 39.44 3,320,270 +0.83(+2.16%)
Jul 11, 2008 37.29 39.82 37.22 38.61 4,140,590 +0.82(+2.17%)
Jul 10, 2008 37.72 37.92 36.65 37.79 1,941,565 -0.15(-0.39%)
Jul 09, 2008 37.92 38.54 37.73 37.94 2,034,139 -0.14(-0.37%)
Jul 08, 2008 38.56 38.61 37.58 38.08 1,920,261 -0.40(-1.04%)
Jul 07, 2008 38.71 38.98 38.02 38.48 1,776,828 +0.00(+0.00%)
Jul 04, 2008 38.95 39.11 38.33 38.48 939,175 +0.00(+0.00%)
Jul 03, 2008 38.95 39.11 38.33 38.48 939,175 -0.22(-0.57%)
Jul 02, 2008 39.52 40.08 38.20 38.70 2,463,993 -0.60(-1.54%)
Jul 01, 2008 38.31 39.59 38.05 39.31 2,159,080 +0.64(+1.66%)
Jun 30, 2008 38.49 39.13 37.73 38.66 1,078,036 +0.15(+0.39%)
Jun 27, 2008 38.84 39.06 37.95 38.52 1,985,225 -0.10(-0.26%)
Jun 26, 2008 39.29 39.33 38.61 38.61 1,563,036 -1.12(-2.83%)
Jun 25, 2008 39.78 40.01 39.22 39.74 1,292,998 +0.00(+0.00%)
Jun 24, 2008 39.85 40.05 39.31 39.74 1,113,168 -0.13(-0.32%)
Jun 23, 2008 39.60 40.56 39.35 39.87 1,926,027 +0.63(+1.60%)
Jun 20, 2008 39.87 39.96 38.79 39.24 1,379,641 -0.69(-1.73%)
Jun 19, 2008 39.39 40.07 39.23 39.93 996,270 +0.41(+1.04%)
Jun 18, 2008 38.89 39.97 38.62 39.52 1,672,751 +0.50(+1.28%)
Jun 17, 2008 39.86 40.24 38.89 39.02 1,914,911 -0.84(-2.11%)
Jun 16, 2008 41.07 41.07 39.60 39.86 1,704,470 -1.22(-2.96%)
Jun 13, 2008 41.03 41.27 40.45 41.08 1,719,755 -0.18(-0.43%)
Jun 12, 2008 40.80 41.99 39.88 41.26 2,657,739 +0.96(+2.38%)
Jun 11, 2008 40.88 41.22 40.10 40.29 1,406,203 -0.78(-1.91%)
Jun 10, 2008 41.53 41.99 40.86 41.08 2,337,794 -0.65(-1.55%)
Jun 09, 2008 41.63 41.90 40.66 41.72 1,564,933 +0.40(+0.96%)
Jun 06, 2008 41.46 41.99 40.78 41.33 2,410,597 -0.85(-2.01%)
Jun 05, 2008 41.58 42.22 41.41 42.17 2,443,711 +0.66(+1.59%)
Jun 04, 2008 40.96 42.26 40.37 41.51 2,623,332 +0.36(+0.86%)
Jun 03, 2008 41.24 41.58 40.91 41.16 1,464,256 +0.08(+0.19%)
Jun 02, 2008 41.20 41.99 40.81 41.08 1,060,420 -0.20(-0.48%)
May 30, 2008 41.39 41.62 40.89 41.28 2,102,151 +0.09(+0.21%)
May 29, 2008 40.87 41.78 40.74 41.19 1,593,732 +0.44(+1.08%)
May 28, 2008 41.58 41.70 40.19 40.75 1,773,366 -0.68(-1.63%)
May 27, 2008 41.68 42.11 41.19 41.43 1,630,082 -0.08(-0.19%)
May 26, 2008 41.51 42.35 40.68 41.50 0 +0.00(+0.00%)
May 23, 2008 41.51 42.35 40.68 41.50 2,890,081 +0.19(+0.46%)
May 22, 2008 40.21 41.33 40.21 41.31 1,487,045 +1.10(+2.74%)
May 21, 2008 39.96 41.06 39.96 40.21 1,314,422 +0.15(+0.37%)
May 20, 2008 40.56 40.66 39.60 40.06 1,546,966 -0.60(-1.49%)
May 19, 2008 41.30 41.33 40.46 40.66 1,409,686 -0.63(-1.53%)
May 16, 2008 41.21 41.43 40.93 41.30 896,766 +0.19(+0.47%)
May 15, 2008 40.50 41.27 39.97 41.11 1,376,797 +0.43(+1.05%)
May 14, 2008 41.20 41.38 40.57 40.68 1,209,684 -0.45(-1.09%)
May 13, 2008 40.56 41.49 40.34 41.13 1,573,001 +0.52(+1.28%)
May 12, 2008 39.85 40.70 39.78 40.61 1,536,790 +0.75(+1.89%)
May 09, 2008 39.68 40.06 39.14 39.85 605,211 -0.07(-0.18%)
May 08, 2008 39.11 40.12 38.79 39.92 1,663,686 +1.07(+2.77%)
May 07, 2008 40.78 40.92 38.79 38.85 2,393,601 -1.79(-4.40%)
May 06, 2008 38.86 41.09 38.12 40.64 4,144,388 +2.80(+7.41%)
May 05, 2008 37.85 38.62 37.50 37.83 2,031,403 -0.24(-0.64%)
May 02, 2008 38.89 38.92 37.93 38.07 1,659,989 -0.55(-1.42%)
May 01, 2008 38.84 38.84 37.72 38.62 2,143,176 -0.41(-1.04%)
Apr 30, 2008 38.82 39.47 38.61 39.03 1,672,342 +0.53(+1.39%)
Apr 29, 2008 38.32 38.79 38.25 38.49 1,037,499 +0.07(+0.19%)
Apr 28, 2008 38.97 38.97 37.90 38.42 1,527,832 -0.48(-1.23%)
Apr 25, 2008 39.43 39.43 38.54 38.90 1,221,816 -0.18(-0.46%)
Apr 24, 2008 40.00 40.16 38.79 39.08 948,943 -0.65(-1.65%)
Apr 23, 2008 39.74 40.06 39.38 39.73 1,406,325 +0.19(+0.47%)
Apr 22, 2008 39.85 40.05 39.27 39.55 1,564,804 -0.28(-0.70%)
Apr 21, 2008 39.52 39.96 39.51 39.82 1,994,336 +0.17(+0.43%)
Apr 18, 2008 39.50 39.85 38.89 39.65 2,016,786 +0.60(+1.55%)
Apr 17, 2008 38.22 39.17 38.22 39.05 1,458,221 +0.47(+1.22%)
Apr 16, 2008 38.77 38.87 38.20 38.58 995,494 -0.08(-0.20%)
Apr 15, 2008 38.58 38.83 38.38 38.66 1,090,898 +0.23(+0.59%)
Apr 14, 2008 38.37 38.49 38.12 38.43 778,622 -0.09(-0.24%)
Apr 11, 2008 38.52 39.13 38.37 38.52 883,357 -0.37(-0.95%)
Apr 10, 2008 37.89 39.25 37.89 38.89 1,597,118 +0.93(+2.46%)
Apr 09, 2008 38.54 38.57 37.73 37.96 777,932 -0.57(-1.48%)
Apr 08, 2008 38.44 38.64 37.88 38.53 952,010 +0.04(+0.09%)
Apr 07, 2008 39.13 39.13 38.28 38.49 904,256 -0.28(-0.72%)
Apr 04, 2008 38.60 39.38 38.47 38.77 2,012,086 +0.49(+1.28%)
Apr 03, 2008 38.00 38.54 37.98 38.28 1,231,861 -0.11(-0.28%)
Apr 02, 2008 38.71 38.81 38.32 38.39 995,414 -0.08(-0.20%)
Apr 01, 2008 37.98 38.52 37.72 38.47 1,449,905 +1.05(+2.82%)
Mar 31, 2008 37.93 38.05 37.09 37.41 1,585,724 -0.48(-1.26%)
Mar 28, 2008 38.25 38.42 37.77 37.89 1,134,667 -0.11(-0.28%)
Mar 27, 2008 38.37 38.78 37.88 38.00 1,569,077 -0.40(-1.04%)
Mar 26, 2008 38.39 38.64 38.04 38.39 967,016 -0.21(-0.55%)
Mar 25, 2008 38.84 38.95 38.38 38.61 1,123,032 -0.14(-0.35%)
Mar 24, 2008 37.72 39.02 37.72 38.74 1,774,744 +1.51(+4.05%)
Mar 21, 2008 37.21 37.50 36.54 37.23 2,018,560 +0.00(+0.00%)
Mar 20, 2008 37.21 37.50 36.54 37.23 2,018,560 +0.17(+0.46%)
Mar 19, 2008 37.65 37.95 37.01 37.06 2,108,206 -0.34(-0.91%)
Mar 18, 2008 36.68 37.41 36.59 37.41 1,540,337 +1.15(+3.18%)
Mar 17, 2008 36.71 36.99 36.10 36.25 2,196,749 -0.94(-2.53%)
Mar 14, 2008 37.92 38.09 36.79 37.19 2,025,668 -0.70(-1.86%)
Mar 13, 2008 37.23 38.17 37.23 37.90 2,618,655 +0.07(+0.19%)
Mar 12, 2008 36.79 37.90 36.47 37.82 2,823,098 +1.18(+3.22%)
Mar 11, 2008 37.11 37.11 36.25 36.64 2,036,066 +0.19(+0.53%)
Mar 10, 2008 36.24 36.69 35.58 36.45 2,036,924 +0.46(+1.29%)
Mar 07, 2008 36.00 36.34 35.80 35.99 2,245,303 -0.37(-1.02%)
Mar 06, 2008 37.24 37.30 36.15 36.36 2,490,604 -1.15(-3.06%)
Mar 05, 2008 38.08 38.30 37.26 37.50 3,420,021 -0.58(-1.53%)
Mar 04, 2008 37.36 38.42 37.36 38.09 2,406,741 +0.51(+1.34%)
Mar 03, 2008 38.42 38.42 37.17 37.58 2,170,054 -0.82(-2.13%)
Feb 29, 2008 38.24 38.81 38.04 38.40 2,425,448 -0.21(-0.53%)
Feb 28, 2008 37.72 38.84 37.70 38.61 1,997,847 +0.60(+1.59%)
Feb 27, 2008 37.56 38.28 37.42 38.00 1,688,372 +0.28(+0.74%)
Feb 26, 2008 37.61 37.85 37.45 37.73 1,307,502 +0.09(+0.25%)
Feb 25, 2008 37.45 37.75 37.21 37.63 1,680,774 -0.02(-0.06%)
Feb 22, 2008 36.93 37.75 36.69 37.65 1,881,832 +0.92(+2.50%)
Feb 21, 2008 37.46 37.46 36.65 36.74 1,727,039 -0.60(-1.60%)
Feb 20, 2008 37.35 37.57 36.85 37.33 2,420,344 -0.26(-0.70%)
Feb 19, 2008 36.70 38.17 36.37 37.60 3,166,381 +1.31(+3.61%)
Feb 18, 2008 36.15 36.42 35.80 36.29 0 +0.00(+0.00%)
Feb 15, 2008 36.15 36.42 35.80 36.29 1,712,737 +0.14(+0.37%)
Feb 14, 2008 35.86 36.45 35.86 36.15 3,587,516 +0.23(+0.65%)
Feb 13, 2008 35.58 36.81 35.58 35.92 3,835,767 +0.58(+1.63%)
Feb 12, 2008 34.08 35.46 33.48 35.34 5,301,573 +3.06(+9.48%)
Feb 11, 2008 31.88 32.32 31.65 32.28 892,236 +0.17(+0.53%)
Feb 08, 2008 31.75 32.37 31.65 32.11 1,246,096 +0.12(+0.38%)
Feb 07, 2008 31.68 32.25 31.59 31.99 1,773,554 +0.12(+0.38%)
Feb 06, 2008 31.73 32.12 31.36 31.87 2,049,708 +0.43(+1.36%)
Feb 05, 2008 32.00 32.20 31.38 31.44 1,341,775 -1.06(-3.26%)
Feb 04, 2008 32.62 32.80 32.29 32.50 1,102,712 -0.11(-0.35%)
Feb 01, 2008 32.03 32.67 31.80 32.62 1,519,570 +0.83(+2.60%)
Jan 31, 2008 31.16 32.03 31.00 31.79 2,043,244 +0.22(+0.70%)
Jan 30, 2008 31.98 32.35 31.53 31.57 1,916,670 -0.49(-1.53%)
Jan 29, 2008 32.07 32.32 31.96 32.06 1,461,117 +0.15(+0.46%)
Jan 28, 2008 31.26 32.00 31.06 31.91 2,045,071 +0.63(+2.01%)
Jan 25, 2008 31.84 31.84 31.11 31.28 2,925,278 -0.13(-0.41%)
Jan 24, 2008 32.67 32.67 31.36 31.41 2,736,171 -0.80(-2.47%)
Jan 23, 2008 32.53 32.74 27.58 32.21 4,109,811 +0.19(+0.58%)
Jan 22, 2008 31.50 33.27 31.31 32.02 4,605,974 -0.85(-2.60%)
Jan 21, 2008 34.00 34.51 32.61 32.88 0 +0.00(+0.00%)
Jan 18, 2008 34.00 34.51 32.61 32.88 3,596,790 -0.95(-2.82%)
Jan 17, 2008 36.15 36.15 33.83 33.83 4,459,699 -2.36(-6.53%)
Jan 16, 2008 34.85 36.66 34.83 36.20 3,570,027 +1.40(+4.03%)
Jan 15, 2008 34.38 35.07 34.38 34.79 2,465,987 +0.05(+0.14%)
Jan 14, 2008 35.30 35.50 34.66 34.74 1,840,268 -0.63(-1.77%)
Jan 11, 2008 36.16 36.43 35.37 35.37 2,569,828 -1.05(-2.89%)
Jan 10, 2008 35.86 36.96 35.80 36.42 1,815,467 +0.26(+0.73%)
Jan 09, 2008 36.36 36.63 35.65 36.16 2,736,691 -0.42(-1.15%)
Jan 08, 2008 36.79 37.08 36.20 36.58 3,147,419 -0.15(-0.41%)
Jan 07, 2008 36.29 37.18 35.82 36.73 3,352,362 +0.65(+1.81%)
Jan 04, 2008 35.89 36.63 35.77 36.07 1,984,930 -0.09(-0.24%)
Jan 03, 2008 35.87 36.89 35.71 36.16 2,405,846 +0.34(+0.95%)
Jan 02, 2008 36.82 36.91 35.69 35.82 1,481,250 -0.92(-2.50%)
Jan 01, 2008 37.04 37.18 36.74 36.74 618,551 +0.00(+0.00%)
Dec 31, 2007 37.04 37.18 36.74 36.74 618,551 -0.36(-0.96%)
Dec 28, 2007 37.21 37.64 37.04 37.09 750,503 -0.01(-0.02%)
Dec 27, 2007 37.90 37.90 37.08 37.10 898,319 -0.88(-2.30%)
Dec 26, 2007 37.16 38.02 37.16 37.97 1,061,399 +0.23(+0.62%)
Dec 24, 2007 37.08 37.75 37.08 37.74 241,125 +0.31(+0.82%)
Dec 21, 2007 37.08 37.50 36.94 37.43 1,914,531 +0.85(+2.33%)
Dec 20, 2007 36.14 36.59 36.04 36.58 1,526,711 +0.63(+1.76%)
Dec 19, 2007 36.71 36.71 35.89 35.95 1,570,126 -0.53(-1.44%)
Dec 18, 2007 36.18 36.57 36.10 36.47 2,548,543 +0.48(+1.32%)
Dec 17, 2007 36.73 37.11 35.87 36.00 1,964,274 -1.05(-2.82%)
Dec 14, 2007 37.07 37.30 36.79 37.04 1,473,592 -0.31(-0.82%)
Dec 13, 2007 37.39 37.72 36.52 37.35 2,242,721 -0.30(-0.79%)
Dec 12, 2007 38.29 39.21 37.26 37.65 1,803,734 +0.14(+0.38%)
Dec 11, 2007 38.81 38.94 37.36 37.50 1,556,187 -1.32(-3.41%)
Dec 10, 2007 39.68 39.85 38.44 38.83 1,401,008 -0.65(-1.66%)
Dec 07, 2007 39.30 39.77 39.23 39.48 1,618,795 +0.18(+0.45%)
Dec 06, 2007 38.61 39.45 37.95 39.31 3,197,128 +0.59(+1.53%)
Dec 05, 2007 39.00 39.14 38.02 38.71 2,635,098 -0.14(-0.37%)
Dec 04, 2007 38.33 39.19 38.33 38.86 2,131,090 +0.08(+0.20%)
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.