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 (%)
Nov 30, 2018 56.84 58.02 56.83 57.95 3,014,171 +1.29(+2.27%)
Nov 29, 2018 57.49 57.69 56.16 56.66 2,070,024 -1.05(-1.82%)
Nov 28, 2018 56.97 57.88 56.63 57.71 2,992,948 +0.65(+1.14%)
Nov 27, 2018 56.46 57.20 55.87 57.06 1,483,716 +0.17(+0.29%)
Nov 26, 2018 56.67 57.21 56.30 56.89 2,188,716 +0.77(+1.37%)
Nov 23, 2018 56.19 56.52 55.74 56.12 803,373 -0.03(-0.05%)
Nov 21, 2018 56.15 56.15 56.15 0 -0.66(-1.16%)
Nov 20, 2018 57.52 58.64 56.53 56.81 2,256,823 -1.32(-2.27%)
Nov 19, 2018 56.86 58.41 56.82 58.13 2,470,122 +1.44(+2.55%)
Nov 16, 2018 56.52 56.85 56.10 56.68 1,858,016 +0.04(+0.08%)
Nov 15, 2018 56.67 56.76 55.97 56.64 1,470,032 -0.05(-0.09%)
Nov 14, 2018 56.81 56.89 56.00 56.69 1,366,396 +0.23(+0.40%)
Nov 13, 2018 57.54 57.88 56.18 56.46 1,745,253 -0.88(-1.54%)
Nov 12, 2018 56.08 57.84 55.74 57.35 2,714,779 +0.88(+1.55%)
Nov 09, 2018 56.08 56.70 55.69 56.47 2,453,408 +0.46(+0.83%)
Nov 08, 2018 55.58 56.66 55.43 56.01 2,110,554 +0.31(+0.55%)
Nov 07, 2018 55.27 56.02 54.51 55.70 2,293,835 +0.85(+1.55%)
Nov 06, 2018 54.64 55.55 53.56 54.85 2,592,868 -0.39(-0.70%)
Nov 05, 2018 55.39 56.02 54.73 55.24 2,420,534 -0.03(-0.05%)
Nov 02, 2018 57.87 58.15 54.63 55.27 2,994,549 -2.51(-4.35%)
Nov 01, 2018 56.69 59.21 56.25 57.78 4,499,395 +1.74(+3.11%)
Oct 31, 2018 54.37 56.83 53.69 56.04 7,109,405 +5.07(+9.95%)
Oct 30, 2018 49.74 51.17 49.47 50.97 5,448,911 +1.42(+2.86%)
Oct 29, 2018 49.29 49.92 49.08 49.55 3,771,562 +0.78(+1.60%)
Oct 26, 2018 49.63 49.80 48.61 48.77 4,131,082 -0.99(-1.99%)
Oct 25, 2018 50.97 51.08 49.60 49.76 4,689,334 -2.20(-4.23%)
Oct 24, 2018 51.27 52.79 51.27 51.96 2,350,656 +0.91(+1.78%)
Oct 23, 2018 51.32 51.65 49.92 51.05 2,096,931 -0.52(-1.00%)
Oct 22, 2018 52.60 52.83 51.54 51.56 1,455,412 -0.88(-1.69%)
Oct 19, 2018 51.83 52.92 51.83 52.45 914,160 +0.81(+1.58%)
Oct 18, 2018 52.31 52.87 51.44 51.63 1,241,152 -0.53(-1.01%)
Oct 17, 2018 52.20 52.81 51.49 52.16 1,677,372 -0.58(-1.10%)
Oct 16, 2018 52.53 53.02 52.04 52.73 1,400,237 +0.49(+0.94%)
Oct 15, 2018 52.03 52.70 52.01 52.24 1,514,533 +0.30(+0.57%)
Oct 12, 2018 52.53 52.70 51.48 51.95 1,365,644 -0.23(-0.44%)
Oct 11, 2018 53.72 54.04 52.11 52.17 2,741,987 -1.51(-2.81%)
Oct 10, 2018 53.88 54.77 53.66 53.68 1,529,729 -0.37(-0.68%)
Oct 09, 2018 54.61 54.63 53.89 54.05 1,399,851 -0.89(-1.63%)
Oct 08, 2018 54.35 55.24 54.20 54.94 1,307,352 +0.75(+1.39%)
Oct 05, 2018 53.98 54.62 53.72 54.19 2,032,876 +0.46(+0.85%)
Oct 04, 2018 53.51 54.07 53.23 53.73 2,429,383 +0.02(+0.03%)
Oct 03, 2018 54.80 55.06 53.39 53.72 2,604,996 -0.62(-1.14%)
Oct 02, 2018 53.51 54.40 53.51 54.34 2,037,854 +0.74(+1.39%)
Oct 01, 2018 53.92 54.07 53.50 53.59 1,884,761 -0.25(-0.47%)
Sep 28, 2018 53.86 54.24 53.61 53.85 1,820,211 -0.21(-0.39%)
Sep 27, 2018 54.34 54.70 53.79 54.06 1,052,104 -0.46(-0.85%)
Sep 26, 2018 54.47 55.07 54.06 54.52 1,728,656 +0.38(+0.70%)
Sep 25, 2018 54.97 54.97 53.69 54.14 2,404,838 -0.56(-1.02%)
Sep 24, 2018 56.19 56.47 54.49 54.70 3,532,209 -2.01(-3.55%)
Sep 21, 2018 56.93 57.11 56.34 56.72 3,367,226 -0.12(-0.22%)
Sep 20, 2018 56.72 57.76 56.33 56.84 2,494,368 +0.56(+1.00%)
Sep 19, 2018 55.64 57.12 55.64 56.28 1,966,516 +0.36(+0.64%)
Sep 18, 2018 56.27 56.48 55.59 55.92 1,475,550 -0.15(-0.27%)
Sep 17, 2018 55.42 56.26 55.16 56.07 1,818,448 +0.79(+1.43%)
Sep 14, 2018 55.40 55.41 54.84 55.28 1,736,493 -0.30(-0.54%)
Sep 13, 2018 55.57 55.82 55.07 55.58 1,058,426 +0.35(+0.63%)
Sep 12, 2018 54.92 55.53 54.81 55.23 1,814,848 +0.22(+0.40%)
Sep 11, 2018 56.08 56.46 54.89 55.01 2,585,133 -1.66(-2.94%)
Sep 10, 2018 55.93 57.05 55.76 56.67 2,203,269 +0.83(+1.49%)
Sep 07, 2018 57.35 57.37 55.42 55.84 2,914,029 -2.30(-3.96%)
Sep 06, 2018 57.66 58.34 57.24 58.15 1,563,038 +0.67(+1.16%)
Sep 05, 2018 56.38 57.70 56.36 57.48 1,517,909 +0.67(+1.17%)
Sep 04, 2018 58.13 58.43 56.47 56.81 2,754,237 -1.62(-2.77%)
Aug 31, 2018 58.43 58.43 58.43 0 -0.17(-0.28%)
Aug 30, 2018 58.61 59.03 58.29 58.60 1,045,578 -0.09(-0.15%)
Aug 29, 2018 58.49 58.81 57.84 58.69 2,045,245 +0.37(+0.64%)
Aug 28, 2018 59.06 59.55 58.12 58.31 1,366,205 -0.85(-1.44%)
Aug 27, 2018 59.27 59.58 58.24 59.17 1,189,952 -0.03(-0.06%)
Aug 24, 2018 59.70 60.16 59.18 59.20 1,136,590 -0.06(-0.10%)
Aug 23, 2018 59.21 59.65 59.02 59.26 1,505,604 -0.09(-0.15%)
Aug 22, 2018 59.48 59.49 58.98 59.35 1,058,020 -0.04(-0.07%)
Aug 21, 2018 59.96 60.02 59.37 59.39 1,456,511 -0.37(-0.63%)
Aug 20, 2018 59.62 60.01 59.27 59.77 1,894,343 +0.10(+0.17%)
Aug 17, 2018 59.33 60.09 59.02 59.66 1,697,013 +0.58(+0.99%)
Aug 16, 2018 58.66 59.36 58.49 59.08 1,523,308 +0.62(+1.06%)
Aug 15, 2018 58.25 58.54 57.69 58.46 1,923,666 -0.18(-0.31%)
Aug 14, 2018 57.34 58.91 57.27 58.65 1,863,401 +1.70(+2.98%)
Aug 13, 2018 56.67 57.19 56.20 56.95 2,795,919 -0.02(-0.03%)
Aug 10, 2018 57.44 57.79 56.74 56.97 2,661,466 -0.94(-1.62%)
Aug 09, 2018 57.72 58.51 57.55 57.91 2,197,848 -0.03(-0.06%)
Aug 08, 2018 59.92 60.02 57.90 57.94 2,936,394 -1.93(-3.23%)
Aug 07, 2018 60.24 60.31 59.35 59.87 1,823,176 -0.23(-0.38%)
Aug 06, 2018 60.33 60.86 60.00 60.10 2,453,797 -0.12(-0.20%)
Aug 03, 2018 60.09 60.78 59.79 60.22 2,530,237 +0.32(+0.54%)
Aug 02, 2018 60.73 60.88 59.02 59.90 5,469,946 -0.44(-0.72%)
Aug 01, 2018 56.78 61.82 56.09 60.33 8,783,085 +2.03(+3.48%)
Jul 31, 2018 58.36 59.25 57.81 58.31 4,879,165 +0.20(+0.34%)
Jul 30, 2018 55.78 58.58 55.78 58.11 4,569,760 +2.17(+3.87%)
Jul 27, 2018 56.83 57.24 55.38 55.94 2,272,605 -0.89(-1.56%)
Jul 26, 2018 56.60 57.61 56.19 56.83 4,578,619 -0.10(-0.17%)
Jul 25, 2018 56.44 57.08 56.30 56.92 4,551,649 +0.87(+1.55%)
Jul 24, 2018 54.61 56.45 54.61 56.05 5,004,879 +1.02(+1.85%)
Jul 23, 2018 54.40 55.40 54.39 55.03 2,482,765 +0.34(+0.62%)
Jul 20, 2018 55.85 55.85 54.51 54.69 4,836,433 -0.89(-1.60%)
Jul 19, 2018 55.69 56.09 55.27 55.58 4,657,403 -0.42(-0.75%)
Jul 18, 2018 58.20 58.34 55.49 56.00 3,905,925 -2.31(-3.96%)
Jul 17, 2018 57.91 59.07 57.83 58.31 5,652,777 +0.09(+0.15%)
Jul 16, 2018 59.27 59.34 58.13 58.22 2,135,912 -1.04(-1.76%)
Jul 13, 2018 58.96 59.45 58.78 59.26 1,701,642 +0.34(+0.58%)
Jul 12, 2018 59.87 59.90 58.78 58.92 1,617,005 -0.78(-1.31%)
Jul 11, 2018 59.71 4,501,545 +0.19(+0.32%)
Jul 10, 2018 60.47 60.64 59.40 59.52 2,287,952 -1.24(-2.05%)
Jul 09, 2018 61.49 61.74 60.63 60.76 1,716,780 -0.70(-1.13%)
Jul 06, 2018 60.98 61.63 60.71 61.46 1,865,414 +0.80(+1.32%)
Jul 05, 2018 59.45 60.73 59.25 60.66 2,462,021 +1.75(+2.97%)
Jul 03, 2018 58.91 58.91 58.91 0 +0.06(+0.10%)
Jul 02, 2018 58.92 59.30 58.48 58.85 1,265,768 -0.37(-0.62%)
Jun 29, 2018 59.13 59.75 58.63 59.21 2,104,757 +0.17(+0.29%)
Jun 28, 2018 59.13 59.72 58.59 59.04 1,888,812 +0.04(+0.07%)
Jun 27, 2018 59.38 60.09 58.80 58.99 2,174,136 -0.71(-1.20%)
Jun 26, 2018 60.46 60.52 59.29 59.71 2,309,232 -1.03(-1.69%)
Jun 25, 2018 60.05 61.75 60.04 60.73 2,555,763 +0.67(+1.12%)
Jun 22, 2018 59.24 60.26 58.94 60.06 2,963,247 +1.35(+2.30%)
Jun 21, 2018 59.37 59.39 58.45 58.71 1,686,290 -0.56(-0.94%)
Jun 20, 2018 58.85 59.34 58.28 59.27 3,197,696 +0.43(+0.72%)
Jun 19, 2018 58.04 58.99 57.87 58.85 1,971,207 +0.53(+0.91%)
Jun 18, 2018 58.40 58.53 57.78 58.31 2,971,663 -0.77(-1.30%)
Jun 15, 2018 59.16 58.06 59.08 3,893,183 +1.02(+1.75%)
Jun 14, 2018 57.55 58.13 57.13 58.06 2,377,729 +0.54(+0.94%)
Jun 13, 2018 57.60 58.37 57.10 57.52 2,367,719 +0.01(+0.02%)
Jun 12, 2018 56.42 57.58 56.14 57.51 2,695,112 +1.24(+2.20%)
Jun 11, 2018 55.47 56.49 55.28 56.28 3,511,070 +0.97(+1.75%)
Jun 08, 2018 54.66 55.32 54.63 55.31 1,678,622 +0.82(+1.50%)
Jun 07, 2018 53.50 54.75 53.48 54.49 2,790,269 +0.72(+1.34%)
Jun 06, 2018 54.58 53.77 3,314,236 +0.60(+1.13%)
Jun 05, 2018 53.41 53.58 52.94 53.17 2,401,157 -0.24(-0.46%)
Jun 04, 2018 54.11 54.23 53.17 53.41 1,525,293 -0.20(-0.37%)
Jun 01, 2018 53.64 53.95 53.36 53.62 1,540,143 +0.32(+0.60%)
May 31, 2018 54.38 54.46 52.85 53.29 3,030,021 -0.61(-1.12%)
May 30, 2018 53.55 54.17 53.22 53.90 1,925,411 +0.68(+1.28%)
May 29, 2018 52.76 53.44 52.76 53.22 2,545,385 +0.11(+0.21%)
May 25, 2018 53.10 53.10 53.10 0 -0.09(-0.16%)
May 24, 2018 53.34 53.42 52.56 53.19 2,157,954 -0.16(-0.29%)
May 23, 2018 52.83 53.54 52.58 53.34 2,070,276 +0.59(+1.11%)
May 22, 2018 52.45 53.00 52.31 52.76 2,857,290 +0.54(+1.04%)
May 21, 2018 52.30 52.59 52.07 52.21 1,603,739 +0.14(+0.27%)
May 18, 2018 52.23 52.30 51.72 52.07 1,779,913 -0.02(-0.03%)
May 17, 2018 51.81 52.30 51.70 52.09 2,606,683 +0.13(+0.25%)
May 16, 2018 51.92 52.31 51.80 51.96 2,214,158 +0.05(+0.10%)
May 15, 2018 51.75 52.29 51.50 51.91 2,792,681 -0.32(-0.61%)
May 14, 2018 52.76 53.15 52.15 52.23 2,412,053 -0.26(-0.49%)
May 11, 2018 53.02 53.13 52.17 52.49 1,593,045 -0.59(-1.11%)
May 10, 2018 52.69 53.25 52.20 53.08 2,862,907 +0.29(+0.54%)
May 09, 2018 52.21 52.81 51.86 52.79 1,920,983 +0.59(+1.13%)
May 08, 2018 51.74 52.58 51.29 52.20 2,776,480 +0.66(+1.27%)
May 07, 2018 52.28 52.77 51.11 51.55 4,779,277 -0.73(-1.41%)
May 04, 2018 51.58 52.39 50.79 52.28 4,773,090 +0.93(+1.82%)
May 03, 2018 52.41 54.71 51.28 51.35 6,500,200 -1.07(-2.04%)
May 02, 2018 58.82 59.04 52.03 52.42 14,382,218 -9.54(-15.40%)
May 01, 2018 61.57 62.03 60.83 61.96 4,045,503 +0.38(+0.62%)
Apr 30, 2018 62.89 62.93 61.57 61.58 3,814,057 -0.92(-1.47%)
Apr 27, 2018 62.85 63.00 62.12 62.50 2,079,484 -0.16(-0.26%)
Apr 26, 2018 62.69 63.22 62.40 62.66 2,308,255 +0.50(+0.81%)
Apr 25, 2018 61.76 62.23 61.48 62.16 1,736,011 +0.19(+0.31%)
Apr 24, 2018 62.57 62.66 61.47 61.97 1,742,604 -0.20(-0.32%)
Apr 23, 2018 60.81 62.20 60.71 62.17 2,861,448 +1.33(+2.19%)
Apr 20, 2018 62.98 63.20 60.55 60.84 5,206,569 -2.32(-3.67%)
Apr 19, 2018 63.17 63.45 62.52 63.16 2,268,206 -0.15(-0.23%)
Apr 18, 2018 63.54 63.86 63.25 63.30 1,308,472 -0.41(-0.65%)
Apr 17, 2018 63.18 63.78 62.53 63.72 1,731,319 +0.14(+0.22%)
Apr 16, 2018 63.58 63.91 63.17 63.58 1,479,100 +0.49(+0.78%)
Apr 13, 2018 63.81 63.97 62.93 63.09 2,386,867 -0.54(-0.86%)
Apr 12, 2018 63.93 64.19 63.45 63.63 1,571,189 -0.24(-0.38%)
Apr 11, 2018 63.63 64.07 63.55 63.87 1,155,231 -0.09(-0.14%)
Apr 10, 2018 63.61 64.07 63.25 63.96 1,321,860 +0.70(+1.11%)
Apr 09, 2018 63.38 64.17 62.91 63.26 1,638,060 +0.02(+0.03%)
Apr 06, 2018 63.54 64.43 62.91 63.24 2,626,810 -0.62(-0.97%)
Apr 05, 2018 64.46 64.59 63.74 63.87 2,442,999 -0.19(-0.30%)
Apr 04, 2018 62.94 64.26 62.50 64.06 4,086,045 +0.40(+0.62%)
Apr 03, 2018 63.26 64.06 62.78 63.66 2,765,788 +0.48(+0.75%)
Apr 02, 2018 65.10 65.23 63.04 63.18 1,865,880 -1.94(-2.97%)
Mar 29, 2018 65.12 65.12 65.12 0 -0.07(-0.11%)
Mar 28, 2018 64.51 66.16 64.31 65.19 2,741,191 +1.02(+1.59%)
Mar 27, 2018 63.99 64.88 63.41 64.17 2,144,053 +0.28(+0.43%)
Mar 26, 2018 63.10 64.19 62.70 63.89 2,990,202 +1.51(+2.43%)
Mar 23, 2018 64.47 64.47 62.30 62.38 3,664,565 -1.93(-3.00%)
Mar 22, 2018 65.32 65.78 64.12 64.31 3,431,404 -1.44(-2.18%)
Mar 21, 2018 66.44 66.61 65.53 65.74 2,325,159 -0.72(-1.08%)
Mar 20, 2018 68.80 69.01 66.39 66.46 2,929,477 -2.24(-3.26%)
Mar 19, 2018 69.14 69.39 68.38 68.70 1,754,450 -0.62(-0.90%)
Mar 16, 2018 70.61 70.69 68.40 69.32 3,863,208 -1.05(-1.50%)
Mar 15, 2018 69.93 70.45 69.93 70.37 2,180,448 +0.27(+0.38%)
Mar 14, 2018 69.86 70.21 69.46 70.11 1,789,321 +0.55(+0.80%)
Mar 13, 2018 70.37 70.37 69.40 69.55 1,707,486 -0.43(-0.62%)
Mar 12, 2018 70.24 70.85 69.65 69.99 1,775,622 -0.11(-0.16%)
Mar 09, 2018 69.81 70.14 69.42 70.10 2,096,839 +0.47(+0.67%)
Mar 08, 2018 68.02 69.75 67.89 69.63 2,739,598 +1.98(+2.93%)
Mar 07, 2018 67.20 67.65 1,331,656 -0.46(-0.67%)
Mar 06, 2018 67.72 68.20 67.47 68.11 2,234,038 +0.66(+0.97%)
Mar 05, 2018 67.50 67.91 66.46 67.45 2,706,223 -0.27(-0.40%)
Mar 02, 2018 66.23 67.77 65.97 67.72 2,293,201 +1.65(+2.50%)
Mar 01, 2018 65.82 66.65 65.22 66.07 2,562,250 +0.51(+0.77%)
Feb 28, 2018 66.22 66.27 65.32 65.56 2,255,257 -0.28(-0.43%)
Feb 27, 2018 66.88 67.21 65.84 65.85 1,514,068 -1.16(-1.73%)
Feb 26, 2018 67.74 68.34 65.98 67.01 1,904,337 -0.63(-0.93%)
Feb 23, 2018 67.62 67.90 66.60 67.63 1,613,750 +0.18(+0.27%)
Feb 22, 2018 67.45 2,360,112 -0.26(-0.38%)
Feb 21, 2018 68.48 69.10 67.69 67.71 2,110,731 -0.86(-1.25%)
Feb 20, 2018 69.70 69.88 68.54 68.57 1,963,319 -1.48(-2.11%)
Feb 16, 2018 70.05 70.05 70.05 0 -0.23(-0.33%)
Feb 15, 2018 70.39 68.06 70.28 2,423,969 +1.11(+1.60%)
Feb 14, 2018 66.42 69.38 66.21 69.17 4,519,931 +4.08(+6.27%)
Feb 13, 2018 65.42 65.09 1,942,011 -0.06(-0.09%)
Feb 12, 2018 64.94 65.93 64.63 65.15 2,313,802 +1.34(+2.10%)
Feb 09, 2018 64.35 64.72 62.52 63.81 2,797,222 -0.26(-0.40%)
Feb 08, 2018 66.03 66.11 64.06 64.07 2,947,918 -1.42(-2.17%)
Feb 07, 2018 66.73 67.12 65.17 65.48 2,932,275 -1.56(-2.33%)
Feb 06, 2018 66.19 67.48 66.00 67.05 2,568,659 -0.28(-0.41%)
Feb 05, 2018 69.17 69.95 66.80 67.33 1,219,170 -2.37(-3.40%)
Feb 02, 2018 71.33 71.41 69.47 69.70 1,445,162 -2.14(-2.98%)
Feb 01, 2018 72.10 72.15 71.46 71.84 883,541 -0.40(-0.56%)
Jan 31, 2018 71.96 72.38 71.52 72.24 1,210,826 +0.46(+0.65%)
Jan 30, 2018 71.75 72.20 71.74 71.78 1,139,496 +0.00(+0.00%)
Jan 29, 2018 72.34 72.77 71.77 71.78 937,194 -0.78(-1.08%)
Jan 26, 2018 71.94 72.60 71.58 72.56 1,137,496 +0.52(+0.72%)
Jan 25, 2018 72.14 72.37 71.62 72.05 1,052,702 -0.09(-0.12%)
Jan 24, 2018 71.86 72.31 71.50 72.13 1,034,104 +0.54(+0.76%)
Jan 23, 2018 72.29 72.30 71.53 71.59 1,218,410 -0.69(-0.95%)
Jan 22, 2018 71.98 72.33 71.68 72.28 1,545,252 +0.25(+0.35%)
Jan 19, 2018 71.80 72.20 71.58 72.03 1,425,422 +0.45(+0.62%)
Jan 18, 2018 72.79 72.79 71.45 71.58 1,367,440 -1.23(-1.69%)
Jan 17, 2018 73.09 73.40 72.66 72.81 1,268,736 -0.03(-0.05%)
Jan 16, 2018 73.12 73.15 72.56 72.85 2,130,024 -0.14(-0.19%)
Jan 12, 2018 72.98 72.98 72.98 0 +0.34(+0.46%)
Jan 11, 2018 73.46 73.83 72.54 72.65 1,051,441 -0.62(-0.84%)
Jan 10, 2018 73.74 73.27 2,087,406 +1.36(+1.89%)
Jan 09, 2018 72.12 72.42 70.99 71.91 1,677,708 -0.16(-0.23%)
Jan 08, 2018 71.25 72.42 70.99 72.07 1,851,475 +0.77(+1.07%)
Jan 05, 2018 70.88 71.43 70.55 71.31 1,403,127 +0.80(+1.13%)
Jan 04, 2018 70.35 70.89 70.15 70.51 1,123,525 +0.47(+0.68%)
Jan 03, 2018 70.43 70.76 69.86 70.03 1,547,870 -0.68(-0.96%)
Jan 02, 2018 70.71 71.03 70.20 70.71 1,321,153 +0.15(+0.21%)
Dec 29, 2017 70.57 70.57 70.57 0 +0.03(+0.05%)
Dec 28, 2017 70.38 70.64 70.02 70.53 768,074 +0.30(+0.43%)
Dec 27, 2017 70.52 70.82 70.20 70.23 781,818 -0.12(-0.17%)
Dec 26, 2017 69.81 70.45 69.78 70.35 650,166 +0.62(+0.89%)
Dec 22, 2017 69.95 70.12 69.54 69.73 934,053 -0.07(-0.10%)
Dec 21, 2017 69.39 70.13 69.29 69.80 1,748,761 +0.51(+0.73%)
Dec 20, 2017 69.36 69.51 68.39 69.29 1,285,503 -0.09(-0.14%)
Dec 19, 2017 69.79 70.04 69.33 69.39 1,771,015 -0.13(-0.19%)
Dec 18, 2017 69.28 70.02 69.28 69.52 1,763,156 +0.90(+1.32%)
Dec 15, 2017 68.43 69.26 68.31 68.61 2,740,731 +0.37(+0.54%)
Dec 14, 2017 68.36 69.07 68.17 68.25 1,231,857 -0.11(-0.16%)
Dec 13, 2017 68.88 68.98 68.11 68.36 1,083,056 -0.56(-0.81%)
Dec 12, 2017 68.92 69.69 68.86 68.92 1,108,155 -0.55(-0.79%)
Dec 11, 2017 68.79 69.66 68.52 69.47 1,138,813 +0.56(+0.81%)
Dec 08, 2017 68.74 68.94 67.94 68.91 1,140,006 +0.16(+0.24%)
Dec 07, 2017 68.98 69.48 68.67 68.74 954,435 -0.96(-1.38%)
Dec 06, 2017 69.28 69.97 69.10 69.71 1,559,600 +0.64(+0.93%)
Dec 05, 2017 69.39 69.69 68.52 69.06 1,452,403 -0.16(-0.24%)
Dec 04, 2017 68.41 69.65 67.94 69.23 1,845,796 +1.12(+1.64%)
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.