Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing (NY: TAP )

55.51 -0.57 (-1.02%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.350 9.362 9.298 9.360 321,164 -0.00(-0.04%)
Nov 26, 2003 9.340 9.366 9.323 9.364 641,446 +0.03(+0.27%)
Nov 25, 2003 9.308 9.357 9.308 9.338 1,278,182 -0.03(-0.33%)
Nov 24, 2003 9.350 9.374 9.338 9.369 1,367,673 +0.02(+0.25%)
Nov 21, 2003 9.401 9.410 9.330 9.345 1,082,716 -0.04(-0.42%)
Nov 20, 2003 9.444 9.461 9.374 9.384 1,121,574 -0.07(-0.72%)
Nov 19, 2003 9.614 9.461 9.315 9.452 2,095,077 -0.16(-1.68%)
Nov 18, 2003 9.668 9.690 9.607 9.614 491,020 -0.05(-0.47%)
Nov 17, 2003 9.664 9.675 9.590 9.659 353,840 -0.00(-0.02%)
Nov 14, 2003 9.773 9.773 9.639 9.661 698,555 -0.13(-1.35%)
Nov 13, 2003 9.732 9.794 9.709 9.794 659,109 +0.04(+0.45%)
Nov 12, 2003 9.673 9.758 9.670 9.749 1,126,873 +0.08(+0.88%)
Nov 11, 2003 9.554 9.675 9.554 9.664 893,138 +0.11(+1.16%)
Nov 10, 2003 9.512 9.563 9.512 9.554 796,288 +0.04(+0.43%)
Nov 07, 2003 9.563 9.648 9.517 9.513 1,448,332 -0.05(-0.52%)
Nov 06, 2003 9.476 9.566 9.417 9.563 1,070,353 +0.11(+1.11%)
Nov 05, 2003 9.479 9.464 9.366 9.457 559,021 -0.01(-0.14%)
Nov 04, 2003 9.479 9.522 9.452 9.471 579,627 -0.03(-0.36%)
Nov 03, 2003 9.539 9.539 9.459 9.505 779,509 -0.02(-0.16%)
Oct 31, 2003 9.377 9.527 9.377 9.520 1,022,663 +0.17(+1.80%)
Oct 30, 2003 9.469 9.469 9.469 9.352 1,856,043 -0.17(-1.80%)
Oct 29, 2003 9.381 9.527 9.360 9.524 1,147,185 +0.15(+1.61%)
Oct 28, 2003 9.201 9.377 9.192 9.372 966,143 +0.19(+2.03%)
Oct 27, 2003 9.274 9.274 9.138 9.186 1,191,636 -0.07(-0.79%)
Oct 24, 2003 9.260 9.301 9.153 9.259 1,436,557 -0.08(-0.89%)
Oct 23, 2003 9.257 9.359 8.948 9.342 3,622,302 +0.31(+3.48%)
Oct 22, 2003 9.218 9.218 8.949 9.028 2,006,175 -0.19(-2.05%)
Oct 21, 2003 9.265 9.265 9.180 9.216 1,025,313 -0.01(-0.07%)
Oct 20, 2003 9.342 9.342 9.146 9.223 3,483,062 -0.27(-2.83%)
Oct 17, 2003 9.520 9.566 9.447 9.491 1,725,929 -0.02(-0.20%)
Oct 16, 2003 9.411 9.508 9.411 9.510 1,955,837 -0.11(-1.10%)
Oct 15, 2003 9.656 9.673 9.598 9.615 1,286,719 -0.02(-0.25%)
Oct 14, 2003 9.573 9.681 9.563 9.639 2,919,626 -0.21(-2.16%)
Oct 13, 2003 9.753 9.873 9.732 9.851 1,279,949 +0.10(+1.01%)
Oct 10, 2003 9.588 9.792 9.588 9.753 1,659,106 +0.14(+1.45%)
Oct 09, 2003 9.456 9.639 9.428 9.614 2,119,510 +0.27(+2.91%)
Oct 08, 2003 9.299 9.340 9.243 9.342 867,527 +0.04(+0.46%)
Oct 07, 2003 9.289 9.340 9.289 9.299 730,642 +0.02(+0.22%)
Oct 06, 2003 9.262 9.299 9.231 9.279 448,629 +0.00(+0.02%)
Oct 03, 2003 9.245 9.291 9.221 9.277 717,689 +0.08(+0.92%)
Oct 02, 2003 9.179 9.213 9.155 9.192 793,639 -0.09(-0.97%)
Oct 01, 2003 9.135 9.282 9.124 9.282 724,460 +0.15(+1.66%)
Sep 30, 2003 9.160 9.169 9.084 9.131 694,139 -0.05(-0.52%)
Sep 29, 2003 9.109 9.186 9.104 9.179 574,917 +0.07(+0.82%)
Sep 26, 2003 9.152 9.169 9.092 9.104 760,080 -0.05(-0.52%)
Sep 25, 2003 9.175 9.219 9.162 9.152 516,630 -0.03(-0.31%)
Sep 24, 2003 9.265 9.270 9.170 9.180 492,491 -0.08(-0.92%)
Sep 23, 2003 9.150 9.255 9.129 9.265 530,760 +0.06(+0.65%)
Sep 22, 2003 9.277 9.296 9.194 9.206 538,414 -0.11(-1.19%)
Sep 19, 2003 9.315 9.349 9.286 9.316 480,128 +0.02(+0.26%)
Sep 18, 2003 9.218 9.304 9.204 9.293 576,094 +0.09(+1.00%)
Sep 17, 2003 9.213 9.242 9.187 9.201 706,503 -0.01(-0.11%)
Sep 16, 2003 9.223 9.240 9.186 9.211 640,268 +0.02(+0.20%)
Sep 15, 2003 9.257 9.257 9.174 9.192 1,138,353 -0.05(-0.57%)
Sep 12, 2003 9.291 9.291 9.216 9.245 576,683 -0.05(-0.55%)
Sep 11, 2003 9.318 9.362 9.250 9.296 437,737 -0.01(-0.05%)
Sep 10, 2003 9.320 9.320 9.253 9.301 792,461 -0.04(-0.38%)
Sep 09, 2003 9.493 9.493 9.201 9.337 597,878 -0.16(-1.65%)
Sep 08, 2003 9.563 9.569 9.444 9.493 834,557 -0.09(-0.90%)
Sep 05, 2003 9.602 9.680 9.542 9.580 430,672 -0.02(-0.23%)
Sep 04, 2003 9.546 9.653 9.539 9.602 617,896 -0.01(-0.11%)
Sep 03, 2003 9.792 9.792 9.600 9.612 1,201,350 -0.08(-0.82%)
Sep 02, 2003 9.367 9.692 9.350 9.692 1,213,125 +0.32(+3.46%)
Aug 29, 2003 9.299 9.417 9.298 9.367 599,939 +0.06(+0.66%)
Aug 28, 2003 9.253 9.332 9.116 9.306 792,167 +0.06(+0.70%)
Aug 27, 2003 9.172 9.257 9.070 9.242 2,509,265 +0.35(+3.90%)
Aug 26, 2003 8.943 8.960 8.834 8.895 682,659 -0.09(-1.00%)
Aug 25, 2003 9.002 9.019 8.968 8.985 393,287 +0.00(+0.00%)
Aug 22, 2003 9.053 9.095 8.980 8.985 707,092 -0.03(-0.30%)
Aug 21, 2003 8.944 9.087 8.926 9.012 1,109,505 +0.07(+0.78%)
Aug 20, 2003 9.005 9.016 8.938 8.943 316,454 -0.06(-0.70%)
Aug 19, 2003 9.002 9.019 8.977 9.005 669,117 -0.01(-0.06%)
Aug 18, 2003 9.080 9.084 9.002 9.011 565,791 -0.01(-0.09%)
Aug 15, 2003 9.009 9.028 9.002 9.019 252,869 +0.01(+0.11%)
Aug 14, 2003 9.004 9.036 8.977 9.009 581,687 +0.01(+0.06%)
Aug 13, 2003 9.082 9.082 8.978 9.004 1,026,490 -0.02(-0.17%)
Aug 12, 2003 8.827 9.019 8.819 9.019 1,356,486 +0.23(+2.67%)
Aug 11, 2003 8.832 8.858 8.742 8.785 524,284 -0.05(-0.54%)
Aug 08, 2003 8.722 8.832 8.693 8.832 922,281 +0.10(+1.17%)
Aug 07, 2003 8.661 8.749 8.596 8.730 528,111 +0.09(+1.06%)
Aug 06, 2003 8.650 8.659 8.586 8.639 589,636 -0.01(-0.14%)
Aug 05, 2003 8.722 8.747 8.630 8.650 678,537 -0.08(-0.91%)
Aug 04, 2003 8.757 8.757 8.664 8.730 831,908 -0.03(-0.31%)
Aug 01, 2003 8.713 8.798 8.662 8.757 1,078,006 +0.03(+0.35%)
Jul 31, 2003 8.824 8.958 8.722 8.727 1,283,481 -0.05(-0.62%)
Jul 30, 2003 8.866 8.893 8.768 8.781 874,886 -0.06(-0.67%)
Jul 29, 2003 8.832 8.883 8.764 8.841 1,416,834 +0.01(+0.13%)
Jul 28, 2003 8.735 8.848 8.735 8.829 2,069,172 +0.09(+1.07%)
Jul 25, 2003 8.425 8.752 8.382 8.735 2,059,458 +0.31(+3.69%)
Jul 24, 2003 8.676 8.900 8.409 8.425 7,495,709 -0.06(-0.66%)
Jul 23, 2003 8.450 8.521 8.382 8.481 1,623,486 +0.06(+0.71%)
Jul 22, 2003 8.323 8.450 8.304 8.421 1,501,025 +0.13(+1.60%)
Jul 21, 2003 8.379 8.379 8.255 8.289 748,893 -0.07(-0.81%)
Jul 18, 2003 8.297 8.380 8.199 8.357 889,017 +0.10(+1.23%)
Jul 17, 2003 8.153 8.273 8.153 8.255 1,160,432 +0.08(+0.98%)
Jul 16, 2003 8.256 8.306 8.139 8.175 1,042,092 -0.04(-0.48%)
Jul 15, 2003 8.168 8.238 8.136 8.214 959,078 +0.05(+0.58%)
Jul 14, 2003 8.365 8.374 8.153 8.166 1,705,028 -0.15(-1.76%)
Jul 11, 2003 8.391 8.484 8.309 8.312 1,059,166 -0.10(-1.21%)
Jul 10, 2003 8.408 8.425 8.367 8.414 1,628,785 -0.01(-0.08%)
Jul 09, 2003 8.399 8.438 8.375 8.421 2,083,596 +0.00(+0.02%)
Jul 08, 2003 8.481 8.481 8.297 8.419 3,812,175 -0.06(-0.72%)
Jul 07, 2003 8.382 8.535 8.379 8.481 1,562,550 +0.12(+1.44%)
Jul 03, 2003 8.336 8.416 8.324 8.360 794,816 -0.02(-0.22%)
Jul 02, 2003 8.357 8.416 8.309 8.379 1,201,644 +0.02(+0.26%)
Jul 01, 2003 8.306 8.408 8.280 8.357 1,163,964 +0.04(+0.45%)
Jun 30, 2003 8.263 8.374 8.226 8.319 1,679,123 +0.06(+0.68%)
Jun 27, 2003 8.374 8.374 8.263 8.263 1,498,670 -0.10(-1.20%)
Jun 26, 2003 8.331 8.386 8.290 8.363 1,191,930 +0.04(+0.43%)
Jun 25, 2003 8.459 8.520 8.323 8.328 1,605,235 -0.10(-1.19%)
Jun 24, 2003 8.309 8.520 8.309 8.428 2,179,858 +0.03(+0.34%)
Jun 23, 2003 8.476 8.494 8.343 8.399 2,029,726 -0.16(-1.83%)
Jun 20, 2003 8.698 8.717 8.515 8.555 2,711,502 -0.12(-1.37%)
Jun 19, 2003 9.089 9.089 8.662 8.674 3,288,480 -0.43(-4.68%)
Jun 18, 2003 8.977 9.138 8.977 9.101 763,318 +0.02(+0.17%)
Jun 17, 2003 9.180 9.214 9.065 9.085 575,211 -0.08(-0.91%)
Jun 16, 2003 9.104 9.170 9.094 9.169 727,993 +0.08(+0.86%)
Jun 13, 2003 9.079 9.123 9.011 9.090 1,207,826 +0.03(+0.32%)
Jun 12, 2003 9.163 9.163 8.972 9.062 1,827,783 -0.07(-0.74%)
Jun 11, 2003 9.206 9.223 9.079 9.129 1,116,570 -0.04(-0.46%)
Jun 10, 2003 9.197 9.197 9.070 9.172 1,299,966 -0.03(-0.30%)
Jun 09, 2003 9.172 9.245 9.112 9.199 1,569,321 -0.05(-0.51%)
Jun 06, 2003 9.333 9.393 9.177 9.247 2,112,151 -0.10(-1.02%)
Jun 05, 2003 9.248 9.379 9.226 9.342 691,196 +0.10(+1.10%)
Jun 04, 2003 9.206 9.291 9.201 9.240 538,709 +0.04(+0.48%)
Jun 03, 2003 9.350 9.350 9.128 9.196 1,523,398 -0.17(-1.78%)
Jun 02, 2003 9.367 9.400 9.325 9.362 1,332,936 +0.01(+0.07%)
May 30, 2003 9.197 9.393 9.182 9.355 1,474,531 +0.17(+1.87%)
May 29, 2003 9.206 9.308 9.141 9.184 1,335,586 +0.01(+0.11%)
May 28, 2003 8.895 9.187 8.873 9.174 2,306,440 +0.24(+2.72%)
May 27, 2003 8.827 8.975 8.795 8.931 1,393,872 +0.10(+1.17%)
May 23, 2003 8.768 8.968 8.756 8.827 1,108,621 +0.04(+0.48%)
May 22, 2003 8.780 8.820 8.712 8.785 614,658 +0.01(+0.06%)
May 21, 2003 8.832 8.842 8.695 8.780 694,139 -0.06(-0.65%)
May 20, 2003 8.844 8.900 8.734 8.837 689,724 +0.03(+0.29%)
May 19, 2003 8.805 8.837 8.774 8.812 516,630 -0.04(-0.40%)
May 16, 2003 8.764 8.934 8.637 8.848 2,134,818 -0.17(-1.88%)
May 15, 2003 8.970 9.024 8.917 9.017 752,720 +0.09(+1.01%)
May 14, 2003 9.128 9.135 8.919 8.927 981,156 -0.11(-1.18%)
May 13, 2003 9.019 9.048 8.970 9.034 634,087 +0.01(+0.06%)
May 12, 2003 9.068 9.123 9.017 9.029 804,236 -0.04(-0.43%)
May 09, 2003 8.968 9.129 8.955 9.068 987,927 +0.11(+1.23%)
May 08, 2003 9.028 9.036 8.870 8.958 579,921 -0.07(-0.77%)
May 07, 2003 8.990 9.085 8.951 9.028 681,481 +0.06(+0.68%)
May 06, 2003 8.892 9.011 8.856 8.966 900,792 +0.05(+0.55%)
May 05, 2003 9.014 9.063 8.881 8.917 1,084,188 -0.10(-1.07%)
May 02, 2003 8.985 9.079 8.963 9.014 1,059,166 +0.01(+0.15%)
May 01, 2003 9.092 9.092 8.764 9.000 2,377,973 -0.09(-1.01%)
Apr 30, 2003 9.036 9.172 8.946 9.092 3,839,847 +0.14(+1.59%)
Apr 29, 2003 8.138 8.966 8.027 8.949 7,409,162 +0.55(+6.51%)
Apr 28, 2003 8.306 8.450 8.289 8.402 1,072,708 +0.12(+1.50%)
Apr 25, 2003 8.272 8.341 8.248 8.279 1,156,016 -0.01(-0.10%)
Apr 24, 2003 8.484 8.530 8.256 8.287 3,104,200 -0.46(-5.26%)
Apr 23, 2003 8.594 8.759 8.465 8.747 2,188,395 +0.17(+1.94%)
Apr 22, 2003 8.431 8.627 8.379 8.581 1,635,261 +0.15(+1.81%)
Apr 21, 2003 8.391 8.510 8.386 8.428 725,049 +0.00(+0.04%)
Apr 17, 2003 8.382 8.486 8.382 8.425 1,000,585 +0.04(+0.51%)
Apr 16, 2003 8.527 8.527 8.370 8.382 1,347,066 -0.15(-1.71%)
Apr 15, 2003 8.557 8.579 8.459 8.528 931,996 -0.01(-0.16%)
Apr 14, 2003 8.384 8.569 8.384 8.542 890,488 +0.16(+1.90%)
Apr 11, 2003 8.236 8.397 8.236 8.382 1,062,699 +0.19(+2.30%)
Apr 10, 2003 8.175 8.226 8.144 8.194 716,218 -0.02(-0.19%)
Apr 09, 2003 8.323 8.380 8.146 8.209 938,472 -0.11(-1.37%)
Apr 08, 2003 8.331 8.419 8.279 8.323 758,608 -0.03(-0.33%)
Apr 07, 2003 8.543 8.657 8.343 8.350 1,035,910 -0.10(-1.15%)
Apr 04, 2003 8.467 8.552 8.408 8.447 787,162 +0.02(+0.20%)
Apr 03, 2003 8.428 8.465 8.380 8.430 828,081 +0.03(+0.32%)
Apr 02, 2003 8.348 8.430 8.312 8.402 840,739 +0.12(+1.44%)
Apr 01, 2003 8.255 8.312 8.234 8.284 1,538,117 +0.05(+0.56%)
Mar 31, 2003 8.136 8.279 8.095 8.238 1,428,903 +0.08(+1.04%)
Mar 28, 2003 8.076 8.166 8.076 8.153 1,511,623 +0.05(+0.65%)
Mar 27, 2003 8.098 8.117 7.957 8.100 1,368,850 -0.04(-0.48%)
Mar 26, 2003 8.102 8.163 8.049 8.139 803,059 +0.03(+0.36%)
Mar 25, 2003 8.104 8.160 8.029 8.110 1,187,809 -0.01(-0.06%)
Mar 24, 2003 8.277 8.284 8.061 8.115 1,249,922 -0.20(-2.35%)
Mar 21, 2003 8.178 8.329 8.134 8.311 1,821,013 +0.23(+2.79%)
Mar 20, 2003 8.131 8.131 7.988 8.085 1,622,603 -0.05(-0.67%)
Mar 19, 2003 8.107 8.151 8.051 8.139 960,844 +0.03(+0.40%)
Mar 18, 2003 8.170 8.172 8.024 8.107 1,004,412 -0.07(-0.85%)
Mar 17, 2003 8.003 8.177 7.957 8.177 1,041,504 +0.14(+1.73%)
Mar 14, 2003 8.058 8.080 7.981 8.037 709,741 +0.02(+0.23%)
Mar 13, 2003 8.003 8.092 7.974 8.019 827,492 +0.08(+0.98%)
Mar 12, 2003 7.898 7.941 7.850 7.941 803,353 +0.04(+0.54%)
Mar 11, 2003 7.842 7.956 7.842 7.898 947,009 +0.06(+0.76%)
Mar 10, 2003 7.957 7.957 7.823 7.839 1,571,970 -0.14(-1.72%)
Mar 07, 2003 7.856 7.993 7.822 7.976 1,428,903 +0.06(+0.75%)
Mar 06, 2003 7.866 7.941 7.788 7.917 1,339,413 +0.05(+0.65%)
Mar 05, 2003 7.983 7.983 7.788 7.866 1,373,855 -0.12(-1.47%)
Mar 04, 2003 8.109 8.136 7.957 7.983 1,092,431 -0.13(-1.57%)
Mar 03, 2003 8.197 8.280 8.066 8.110 1,387,102 -0.06(-0.73%)
Feb 28, 2003 8.270 8.280 8.153 8.170 938,472 -0.06(-0.72%)
Feb 27, 2003 8.222 8.297 8.207 8.229 1,705,911 +0.01(+0.17%)
Feb 26, 2003 8.070 8.236 7.988 8.216 1,744,475 +0.14(+1.70%)
Feb 25, 2003 8.093 8.161 7.997 8.078 2,046,799 -0.12(-1.45%)
Feb 24, 2003 8.272 8.312 8.187 8.197 1,369,439 -0.04(-0.52%)
Feb 21, 2003 8.073 8.302 8.051 8.239 1,849,567 +0.18(+2.28%)
Feb 20, 2003 8.280 8.280 8.025 8.056 1,745,358 -0.06(-0.69%)
Feb 19, 2003 8.353 8.353 8.024 8.112 2,150,420 -0.24(-2.89%)
Feb 18, 2003 8.292 8.367 8.272 8.353 1,131,583 +0.09(+1.11%)
Feb 14, 2003 8.297 8.404 8.204 8.262 1,310,564 -0.04(-0.43%)
Feb 13, 2003 8.306 8.391 8.260 8.297 1,077,123 +0.01(+0.06%)
Feb 12, 2003 8.365 8.450 8.270 8.292 1,145,419 -0.07(-0.83%)
Feb 11, 2003 8.560 8.594 8.316 8.362 2,272,586 -0.17(-2.03%)
Feb 10, 2003 8.739 8.790 8.431 8.535 2,572,850 -0.16(-1.86%)
Feb 07, 2003 8.764 8.900 8.622 8.696 7,381,491 +0.10(+1.19%)
Feb 06, 2003 10.10 10.10 8.394 8.594 12,676,441 -1.50(-14.87%)
Feb 05, 2003 10.11 10.22 10.02 10.10 1,153,367 -0.01(-0.13%)
Feb 04, 2003 10.27 10.28 10.02 10.11 1,096,552 -0.16(-1.54%)
Feb 03, 2003 10.18 10.44 10.17 10.27 1,017,365 +0.04(+0.42%)
Jan 31, 2003 10.01 10.29 9.992 10.22 635,853 +0.22(+2.17%)
Jan 30, 2003 10.20 10.20 9.894 10.01 1,967,023 -0.19(-1.90%)
Jan 29, 2003 10.48 10.48 10.19 10.20 2,069,172 -0.27(-2.61%)
Jan 28, 2003 10.49 10.56 10.38 10.47 1,013,538 -0.02(-0.16%)
Jan 27, 2003 10.60 10.68 10.48 10.49 830,141 -0.11(-1.04%)
Jan 24, 2003 10.70 10.75 10.58 10.60 967,909 -0.10(-0.90%)
Jan 23, 2003 10.74 10.77 10.64 10.70 690,607 -0.02(-0.17%)
Jan 22, 2003 10.79 10.94 10.71 10.72 706,209 -0.04(-0.41%)
Jan 21, 2003 10.85 11.01 10.75 10.76 804,236 -0.09(-0.81%)
Jan 17, 2003 10.74 10.87 10.73 10.85 1,101,556 +0.11(+1.04%)
Jan 16, 2003 10.58 10.76 10.57 10.74 740,651 +0.17(+1.59%)
Jan 15, 2003 10.58 10.61 10.50 10.57 760,080 +0.01(+0.08%)
Jan 14, 2003 10.73 10.73 10.47 10.56 1,089,193 -0.17(-1.55%)
Jan 13, 2003 10.74 10.80 10.71 10.73 531,349 -0.06(-0.55%)
Jan 10, 2003 10.83 10.84 10.69 10.79 439,209 -0.08(-0.77%)
Jan 09, 2003 10.70 10.87 10.62 10.87 1,469,233 +0.20(+1.89%)
Jan 08, 2003 10.76 10.86 10.67 10.67 773,621 -0.07(-0.65%)
Jan 07, 2003 10.85 10.86 10.68 10.74 889,311 -0.13(-1.16%)
Jan 06, 2003 10.71 10.93 10.71 10.86 1,604,057 +0.48(+4.58%)
Jan 03, 2003 10.44 10.48 10.32 10.39 1,041,504 -0.12(-1.15%)
Jan 02, 2003 10.42 10.71 10.40 10.51 1,444,799 +0.11(+1.01%)
Dec 31, 2002 10.39 10.45 10.25 10.40 496,907 +0.04(+0.41%)
Dec 30, 2002 10.28 10.40 10.23 10.36 616,130 +0.16(+1.60%)
Dec 27, 2002 10.31 10.33 10.17 10.20 431,555 -0.13(-1.25%)
Dec 26, 2002 10.32 10.45 10.31 10.33 337,061 +0.03(+0.30%)
Dec 24, 2002 10.35 10.38 10.28 10.30 163,967 -0.06(-0.56%)
Dec 23, 2002 10.29 10.46 10.21 10.35 796,877 +0.02(+0.16%)
Dec 20, 2002 10.31 10.34 10.19 10.34 708,858 -0.00(-0.03%)
Dec 19, 2002 10.34 10.37 10.27 10.34 782,747 +0.03(+0.28%)
Dec 18, 2002 10.26 10.37 10.24 10.31 579,921 +0.06(+0.60%)
Dec 17, 2002 10.45 10.45 10.25 10.25 783,630 -0.20(-1.87%)
Dec 16, 2002 10.51 10.54 10.39 10.45 2,061,224 +0.00(+0.02%)
Dec 13, 2002 10.61 10.67 10.44 10.44 1,336,763 -0.21(-1.99%)
Dec 12, 2002 10.80 10.82 10.58 10.66 1,184,865 -0.13(-1.21%)
Dec 11, 2002 10.94 10.94 10.65 10.79 960,550 -0.15(-1.35%)
Dec 10, 2002 10.91 11.01 10.80 10.94 715,334 -0.09(-0.83%)
Dec 09, 2002 11.11 11.18 11.01 11.03 677,360 -0.08(-0.70%)
Dec 06, 2002 10.94 11.15 10.94 11.10 604,060 +0.19(+1.76%)
Dec 05, 2002 11.23 11.23 10.90 10.91 934,351 -0.31(-2.80%)
Dec 04, 2002 11.03 11.24 11.03 11.23 916,099 +0.23(+2.13%)
Dec 03, 2002 10.80 11.07 10.72 10.99 1,038,854 +0.19(+1.76%)
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.