Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 47.71 48.19 47.52 47.62 1,610,382 -0.02(-0.04%)
Oct 31, 2019 47.85 48.09 47.30 47.64 2,173,037 -0.25(-0.53%)
Oct 30, 2019 47.87 49.58 46.90 47.90 4,558,024 -1.53(-3.09%)
Oct 29, 2019 49.40 49.69 48.86 49.42 3,853,601 +0.11(+0.22%)
Oct 28, 2019 51.28 51.63 49.30 49.31 3,809,477 -2.05(-3.99%)
Oct 25, 2019 51.88 52.32 50.66 51.37 3,869,875 -1.86(-3.50%)
Oct 24, 2019 53.82 53.97 52.89 53.23 1,753,610 -0.52(-0.96%)
Oct 23, 2019 53.23 53.82 52.97 53.74 1,683,586 +0.15(+0.29%)
Oct 22, 2019 51.84 53.61 51.61 53.59 2,950,557 +1.93(+3.74%)
Oct 21, 2019 51.67 51.79 51.48 51.66 1,497,486 +0.16(+0.32%)
Oct 18, 2019 51.65 51.65 51.27 51.49 1,739,740 -0.02(-0.04%)
Oct 17, 2019 51.13 52.06 50.94 51.51 1,641,825 +0.61(+1.21%)
Oct 16, 2019 51.47 51.47 50.80 50.90 1,394,365 -0.33(-0.64%)
Oct 15, 2019 50.83 51.36 50.58 51.22 2,079,026 +0.40(+0.78%)
Oct 14, 2019 50.44 50.91 50.22 50.82 891,377 +0.16(+0.32%)
Oct 11, 2019 50.17 51.10 50.17 50.66 1,136,994 +0.31(+0.61%)
Oct 10, 2019 50.17 50.68 49.90 50.35 1,081,997 +0.19(+0.38%)
Oct 09, 2019 50.34 50.50 49.85 50.16 1,496,928 +0.15(+0.31%)
Oct 08, 2019 50.61 50.61 49.77 50.01 1,469,804 -0.75(-1.48%)
Oct 07, 2019 51.27 51.62 50.72 50.76 1,321,922 -0.42(-0.81%)
Oct 04, 2019 51.16 51.40 50.29 51.18 1,392,610 +0.01(+0.02%)
Oct 03, 2019 50.81 51.37 49.87 51.17 1,594,769 -0.09(-0.18%)
Oct 02, 2019 52.05 52.37 50.93 51.26 1,514,989 -1.26(-2.39%)
Oct 01, 2019 52.14 52.74 52.05 52.51 1,248,061 +0.55(+1.06%)
Sep 30, 2019 51.94 52.53 51.85 51.96 1,761,048 +0.03(+0.05%)
Sep 27, 2019 51.82 52.15 51.46 51.94 1,867,658 +0.34(+0.67%)
Sep 26, 2019 50.90 51.77 50.72 51.59 1,556,385 +0.86(+1.69%)
Sep 25, 2019 50.65 50.81 50.18 50.73 1,327,054 +0.26(+0.52%)
Sep 24, 2019 50.79 50.97 50.11 50.47 1,485,515 -0.33(-0.64%)
Sep 23, 2019 50.81 51.08 50.39 50.80 1,575,024 -0.05(-0.09%)
Sep 20, 2019 50.17 51.02 50.03 50.84 2,338,280 +1.10(+2.22%)
Sep 19, 2019 49.75 49.98 49.43 49.74 1,385,294 +0.00(+0.00%)
Sep 18, 2019 50.06 50.21 49.19 49.74 2,236,193 -0.58(-1.15%)
Sep 17, 2019 51.99 52.08 50.21 50.32 2,445,483 -1.69(-3.25%)
Sep 16, 2019 51.50 52.05 51.22 52.01 1,634,236 +0.34(+0.66%)
Sep 13, 2019 51.00 51.73 50.89 51.66 1,543,878 +0.83(+1.64%)
Sep 12, 2019 51.42 51.50 50.61 50.83 1,309,240 -0.12(-0.23%)
Sep 11, 2019 50.94 51.19 50.16 50.95 1,874,878 -0.20(-0.39%)
Sep 10, 2019 50.43 51.33 50.08 51.15 2,591,519 +0.66(+1.31%)
Sep 09, 2019 48.27 50.54 48.27 50.49 2,234,562 +2.21(+4.59%)
Sep 06, 2019 48.24 48.34 48.01 48.28 1,620,452 +0.22(+0.45%)
Sep 05, 2019 48.23 48.52 48.01 48.06 1,835,809 +0.05(+0.09%)
Sep 04, 2019 47.72 48.18 47.59 48.01 1,025,864 +0.67(+1.41%)
Sep 03, 2019 46.17 47.54 45.89 47.34 2,336,339 +0.93(+2.01%)
Aug 30, 2019 46.27 46.63 46.15 46.41 1,538,456 +0.28(+0.61%)
Aug 29, 2019 46.19 46.51 45.99 46.13 850,504 +0.42(+0.93%)
Aug 28, 2019 44.87 45.81 44.61 45.71 1,033,945 +0.88(+1.95%)
Aug 27, 2019 45.24 45.39 44.72 44.83 1,839,321 -0.36(-0.79%)
Aug 26, 2019 44.98 45.22 44.76 45.19 1,635,644 +0.45(+1.00%)
Aug 23, 2019 46.08 46.16 44.63 44.74 1,838,797 -1.45(-3.13%)
Aug 22, 2019 46.35 46.74 46.00 46.19 1,441,227 -0.08(-0.17%)
Aug 21, 2019 46.57 46.84 46.04 46.27 1,910,491 -0.34(-0.73%)
Aug 20, 2019 46.93 47.16 46.46 46.61 1,046,581 -0.30(-0.65%)
Aug 19, 2019 46.86 47.22 46.42 46.92 1,655,340 +0.55(+1.20%)
Aug 16, 2019 45.56 46.51 45.29 46.36 1,683,251 +0.91(+2.01%)
Aug 15, 2019 45.10 45.53 44.82 45.45 1,615,381 +0.46(+1.03%)
Aug 14, 2019 45.80 45.95 44.94 44.99 2,353,490 -1.20(-2.59%)
Aug 13, 2019 46.66 47.32 46.13 46.18 2,140,606 -0.29(-0.63%)
Aug 12, 2019 46.75 46.83 46.43 46.48 1,895,853 -0.57(-1.22%)
Aug 09, 2019 46.89 47.14 46.58 47.05 1,719,172 -0.06(-0.13%)
Aug 08, 2019 46.84 47.17 46.37 47.11 1,531,539 +0.52(+1.11%)
Aug 07, 2019 45.50 46.73 45.17 46.59 2,018,923 +0.85(+1.86%)
Aug 06, 2019 45.60 46.08 45.29 45.74 3,018,930 +0.54(+1.19%)
Aug 05, 2019 46.38 46.53 44.61 45.21 3,531,814 -1.47(-3.16%)
Aug 02, 2019 47.06 47.34 46.49 46.68 2,216,247 -0.22(-0.48%)
Aug 01, 2019 47.37 48.47 46.88 46.91 3,603,073 -1.34(-2.78%)
Jul 31, 2019 47.42 48.49 46.29 48.25 7,585,803 -2.62(-5.15%)
Jul 30, 2019 50.39 50.94 50.12 50.87 1,690,548 +0.37(+0.73%)
Jul 29, 2019 50.67 50.92 50.27 50.50 1,383,873 -0.07(-0.14%)
Jul 26, 2019 50.70 50.92 50.38 50.57 1,775,459 -0.07(-0.14%)
Jul 25, 2019 50.76 51.57 50.17 50.64 1,898,668 +0.02(+0.04%)
Jul 24, 2019 50.28 50.72 50.11 50.62 1,386,501 +0.31(+0.62%)
Jul 23, 2019 48.70 50.71 48.58 50.31 2,826,547 +1.85(+3.82%)
Jul 22, 2019 48.95 49.19 48.28 48.46 1,472,897 -0.32(-0.66%)
Jul 19, 2019 49.17 49.24 48.61 48.78 1,730,026 +0.18(+0.37%)
Jul 18, 2019 48.26 48.84 47.79 48.60 1,222,081 +0.09(+0.18%)
Jul 17, 2019 48.85 49.00 48.35 48.52 1,417,388 -0.18(-0.37%)
Jul 16, 2019 47.93 48.77 47.71 48.69 1,794,699 +0.71(+1.47%)
Jul 15, 2019 47.62 48.08 46.79 47.99 2,189,471 -0.61(-1.25%)
Jul 12, 2019 48.97 49.13 48.47 48.60 2,583,178 -0.35(-0.71%)
Jul 11, 2019 49.87 49.97 48.52 48.94 1,248,978 -0.98(-1.97%)
Jul 10, 2019 49.94 50.32 49.76 49.93 1,253,579 +0.29(+0.59%)
Jul 09, 2019 50.19 50.23 49.24 49.63 1,138,193 -0.81(-1.61%)
Jul 08, 2019 50.86 50.90 50.29 50.45 849,230 -0.36(-0.70%)
Jul 05, 2019 50.73 50.87 50.00 50.80 687,870 -0.01(-0.02%)
Jul 03, 2019 50.51 50.99 50.42 50.81 883,029 +0.65(+1.30%)
Jul 02, 2019 50.57 50.70 49.98 50.16 863,985 -0.16(-0.32%)
Jul 01, 2019 50.30 50.48 49.83 50.32 1,389,240 +0.28(+0.55%)
Jun 28, 2019 49.82 50.42 49.60 50.04 2,193,083 +0.60(+1.21%)
Jun 27, 2019 49.12 49.64 48.92 49.44 1,404,029 +0.33(+0.67%)
Jun 26, 2019 49.36 49.51 48.85 49.11 1,768,157 -0.39(-0.79%)
Jun 25, 2019 49.59 49.76 48.73 49.51 1,550,327 -0.05(-0.11%)
Jun 24, 2019 49.54 49.87 49.10 49.56 1,200,856 +0.04(+0.07%)
Jun 21, 2019 49.15 49.63 48.59 49.52 2,467,806 +0.39(+0.80%)
Jun 20, 2019 48.94 49.55 48.83 49.13 1,589,320 +0.29(+0.59%)
Jun 19, 2019 48.43 49.25 48.13 48.85 1,511,896 +0.49(+1.02%)
Jun 18, 2019 48.51 48.71 48.18 48.35 1,486,613 +0.40(+0.84%)
Jun 17, 2019 48.14 48.26 47.59 47.95 2,030,688 -0.30(-0.63%)
Jun 14, 2019 49.13 49.50 48.08 48.26 2,186,704 -0.99(-2.01%)
Jun 13, 2019 49.15 49.40 48.77 49.25 1,538,814 +0.23(+0.47%)
Jun 12, 2019 49.07 49.56 48.89 49.02 1,572,672 +0.20(+0.40%)
Jun 11, 2019 48.91 49.13 48.11 48.82 2,856,322 -0.10(-0.20%)
Jun 10, 2019 50.53 50.56 48.70 48.92 2,805,485 -1.99(-3.91%)
Jun 07, 2019 52.00 52.33 49.82 50.91 3,098,270 -0.66(-1.28%)
Jun 06, 2019 51.46 51.77 51.37 51.57 1,480,194 +0.26(+0.51%)
Jun 05, 2019 52.21 52.21 51.16 51.31 1,756,802 -0.50(-0.97%)
Jun 04, 2019 50.42 51.85 50.36 51.81 1,998,327 +1.86(+3.72%)
Jun 03, 2019 49.00 50.13 48.84 49.95 1,982,012 +0.82(+1.67%)
May 31, 2019 48.00 49.20 47.73 49.13 2,840,892 +0.57(+1.18%)
May 30, 2019 49.04 49.42 48.16 48.56 2,325,001 -0.63(-1.28%)
May 29, 2019 50.61 50.63 48.83 49.19 2,424,902 -1.58(-3.11%)
May 28, 2019 52.09 52.29 50.67 50.77 1,905,710 -1.31(-2.52%)
May 24, 2019 52.74 52.93 51.94 52.08 1,213,052 -0.62(-1.18%)
May 23, 2019 52.14 52.72 51.77 52.70 1,360,747 +0.15(+0.29%)
May 22, 2019 51.90 52.71 51.77 52.55 1,151,346 +0.43(+0.82%)
May 21, 2019 51.58 52.17 51.50 52.13 871,452 +0.63(+1.22%)
May 20, 2019 51.73 52.11 51.34 51.50 962,829 -0.53(-1.02%)
May 17, 2019 51.72 52.32 51.62 52.03 943,360 +0.11(+0.21%)
May 16, 2019 51.77 52.54 51.67 51.92 1,541,222 +0.21(+0.41%)
May 15, 2019 51.74 52.24 51.50 51.71 1,397,969 -0.11(-0.21%)
May 14, 2019 51.53 52.22 51.34 51.81 1,292,134 +0.49(+0.95%)
May 13, 2019 51.46 51.52 50.89 51.33 1,211,228 -0.68(-1.31%)
May 10, 2019 51.64 52.03 50.87 52.01 1,449,484 +0.26(+0.50%)
May 09, 2019 52.14 52.30 51.03 51.75 1,569,725 -0.74(-1.40%)
May 08, 2019 53.07 53.08 51.90 52.49 2,204,707 -0.80(-1.50%)
May 07, 2019 53.74 53.87 52.84 53.29 1,908,610 -0.80(-1.48%)
May 06, 2019 53.88 54.54 53.77 54.09 1,315,346 -0.35(-0.64%)
May 03, 2019 53.62 54.49 53.48 54.43 1,925,618 +1.29(+2.42%)
May 02, 2019 52.51 53.21 51.89 53.15 2,144,508 +0.51(+0.96%)
May 01, 2019 55.87 55.87 52.50 52.64 5,390,601 -4.29(-7.54%)
Apr 30, 2019 56.52 57.05 56.12 56.93 2,693,129 +0.27(+0.49%)
Apr 29, 2019 56.52 56.84 56.38 56.66 2,439,040 +0.04(+0.08%)
Apr 26, 2019 55.89 56.87 55.89 56.61 1,510,368 +0.91(+1.64%)
Apr 25, 2019 54.95 55.88 54.73 55.70 1,532,601 +0.26(+0.46%)
Apr 24, 2019 54.45 55.46 54.32 55.44 1,872,716 +1.09(+2.01%)
Apr 23, 2019 54.24 54.35 53.50 54.35 1,785,740 +0.11(+0.20%)
Apr 22, 2019 54.54 55.28 54.14 54.24 2,133,305 -0.21(-0.39%)
Apr 18, 2019 52.95 54.57 52.93 54.46 2,162,388 +1.76(+3.33%)
Apr 17, 2019 52.85 53.34 52.52 52.70 1,148,415 -0.10(-0.18%)
Apr 16, 2019 53.62 53.90 52.71 52.80 1,997,091 -0.82(-1.52%)
Apr 15, 2019 53.44 53.76 53.22 53.62 1,116,916 +0.42(+0.78%)
Apr 12, 2019 53.44 54.05 53.11 53.20 822,043 -0.08(-0.15%)
Apr 11, 2019 53.06 53.85 52.97 53.28 1,650,575 +0.59(+1.13%)
Apr 10, 2019 52.77 52.92 52.12 52.68 1,894,972 -0.13(-0.25%)
Apr 09, 2019 53.46 53.67 52.53 52.82 1,610,751 -1.10(-2.04%)
Apr 08, 2019 53.53 54.11 53.53 53.92 1,321,006 +0.14(+0.26%)
Apr 05, 2019 53.89 54.10 53.34 53.77 1,205,160 -0.12(-0.21%)
Apr 04, 2019 53.26 54.02 53.07 53.89 1,521,334 +0.82(+1.54%)
Apr 03, 2019 53.30 53.57 52.66 53.07 1,683,300 -0.28(-0.52%)
Apr 02, 2019 53.59 53.64 53.07 53.35 1,247,992 -0.20(-0.36%)
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.