Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 23.65 24.03 23.51 23.62 2,035,614 +0.02(+0.09%)
Mar 30, 2009 23.99 24.11 23.13 23.60 1,844,950 -0.83(-3.41%)
Mar 26, 2009 24.31 24.52 23.83 24.44 2,289,365 +0.23(+0.97%)
Mar 25, 2009 24.55 24.56 23.71 24.20 2,189,507 -0.04(-0.17%)
Mar 24, 2009 23.86 24.47 23.71 24.25 3,216,393 +0.14(+0.60%)
Mar 23, 2009 23.64 24.10 23.61 24.10 4,120,235 +1.30(+5.71%)
Mar 20, 2009 22.74 23.09 22.29 22.80 3,067,896 +0.17(+0.73%)
Mar 19, 2009 22.96 22.99 22.60 22.63 3,301,308 -0.21(-0.91%)
Mar 18, 2009 21.81 23.25 21.62 22.84 5,982,318 +1.14(+5.24%)
Mar 17, 2009 21.62 21.84 21.20 21.70 3,312,510 +0.03(+0.16%)
Mar 16, 2009 22.01 22.25 21.52 21.67 3,885,934 -0.17(-0.76%)
Mar 13, 2009 22.15 22.49 21.45 21.83 0 -0.29(-1.31%)
Mar 12, 2009 22.65 22.87 22.03 22.12 4,170,168 -0.56(-2.46%)
Mar 11, 2009 22.43 22.88 22.20 22.68 5,637,740 +0.08(+0.34%)
Mar 10, 2009 22.76 23.14 22.52 22.60 3,511,613 -0.10(-0.46%)
Mar 09, 2009 23.37 23.48 22.58 22.71 2,171,037 -0.79(-3.37%)
Mar 06, 2009 23.67 23.88 22.99 23.50 0 +0.34(+1.46%)
Mar 05, 2009 23.67 23.97 22.78 23.16 4,971,946 -0.99(-4.11%)
Mar 04, 2009 24.89 24.93 24.05 24.16 3,399,636 -0.19(-0.79%)
Mar 02, 2009 24.31 25.00 24.24 24.35 3,030,229 +0.07(+0.28%)
Feb 27, 2009 24.24 24.70 24.00 24.28 0 -0.14(-0.59%)
Feb 26, 2009 24.78 24.90 24.32 24.42 3,160,326 -0.07(-0.28%)
Feb 25, 2009 24.63 24.84 24.29 24.49 2,137,893 -0.21(-0.84%)
Feb 24, 2009 24.26 24.81 24.19 24.70 2,970,999 +0.36(+1.49%)
Feb 23, 2009 24.90 25.22 24.31 24.34 1,826,889 -0.40(-1.63%)
Feb 20, 2009 24.76 25.15 24.46 24.74 2,949,929 -0.56(-2.19%)
Feb 19, 2009 25.69 26.01 25.20 25.30 2,906,306 -0.51(-1.99%)
Feb 18, 2009 25.84 25.94 25.63 25.81 2,878,207 -0.01(-0.05%)
Feb 17, 2009 25.86 26.34 25.70 25.82 3,203,331 -0.79(-2.99%)
Feb 13, 2009 27.20 27.20 26.60 26.62 2,832,420 -0.53(-1.97%)
Feb 12, 2009 26.10 27.30 25.97 27.15 3,815,139 +0.34(+1.25%)
Feb 11, 2009 26.39 27.04 26.05 26.82 3,927,216 +1.25(+4.91%)
Feb 10, 2009 27.19 27.25 25.15 25.56 7,725,335 -2.19(-7.90%)
Feb 09, 2009 28.39 28.39 27.55 27.76 3,240,941 -0.46(-1.63%)
Feb 06, 2009 27.43 28.32 27.22 28.22 3,194,614 +0.85(+3.11%)
Feb 05, 2009 27.36 27.71 27.11 27.37 2,389,043 -0.03(-0.13%)
Feb 04, 2009 28.26 28.52 27.26 27.40 1,950,444 -0.93(-3.29%)
Feb 03, 2009 27.43 28.53 27.27 28.33 1,815,736 +0.95(+3.48%)
Feb 02, 2009 27.60 27.88 26.60 27.38 4,192,965 -0.22(-0.79%)
Jan 30, 2009 28.00 28.24 27.49 27.60 0 -0.45(-1.59%)
Jan 29, 2009 28.61 28.61 27.83 28.04 1,552,738 -0.55(-1.92%)
Jan 28, 2009 28.84 28.98 28.24 28.59 2,159,267 +0.04(+0.14%)
Jan 27, 2009 29.17 29.17 28.16 28.55 2,162,699 -0.28(-0.97%)
Jan 26, 2009 29.41 29.85 28.74 28.83 2,717,402 -0.29(-0.99%)
Jan 23, 2009 28.85 29.44 28.39 29.12 1,665,038 -0.34(-1.14%)
Jan 22, 2009 28.94 29.55 28.63 29.46 3,165,469 +0.03(+0.12%)
Jan 21, 2009 28.67 29.52 28.61 29.42 2,668,127 +0.75(+2.63%)
Jan 20, 2009 29.10 29.26 28.46 28.67 2,502,561 -0.25(-0.85%)
Jan 16, 2009 29.09 29.40 28.72 28.91 2,936,577 +0.13(+0.45%)
Jan 15, 2009 28.65 28.83 28.05 28.78 4,315,811 -0.03(-0.10%)
Jan 14, 2009 29.40 29.40 28.46 28.81 1,550,559 -1.03(-3.47%)
Jan 13, 2009 30.05 30.19 29.35 29.85 2,110,203 -0.21(-0.68%)
Jan 12, 2009 30.06 30.36 29.47 30.05 1,559,086 +0.01(+0.05%)
Jan 09, 2009 30.19 30.35 29.62 30.04 1,667,864 -0.21(-0.70%)
Jan 08, 2009 30.71 31.14 29.22 30.25 3,257,581 -0.62(-2.00%)
Jan 07, 2009 30.95 31.59 30.61 30.87 2,190,191 -0.47(-1.51%)
Jan 06, 2009 33.15 33.82 30.78 31.34 3,717,512 -1.86(-5.59%)
Jan 05, 2009 33.77 34.19 32.86 33.20 2,573,790 -0.74(-2.18%)
Jan 02, 2009 33.38 34.14 33.07 33.94 0 +0.41(+1.23%)
Jan 01, 2009 33.07 33.77 33.05 33.53 0 +0.00(+0.00%)
Dec 31, 2008 33.07 33.77 33.05 33.53 1,553,893 +0.58(+1.75%)
Dec 30, 2008 32.68 33.14 32.49 32.95 1,358,850 +0.56(+1.71%)
Dec 29, 2008 32.18 32.53 31.99 32.40 1,378,188 +0.16(+0.49%)
Dec 26, 2008 32.33 32.47 31.73 32.24 821,988 +0.09(+0.28%)
Dec 24, 2008 31.76 32.36 31.35 32.15 620,358 +0.87(+2.78%)
Dec 23, 2008 31.83 31.83 31.05 31.28 1,315,116 -0.05(-0.17%)
Dec 22, 2008 31.79 31.79 30.84 31.33 1,526,013 -0.33(-1.04%)
Dec 19, 2008 31.64 32.33 31.33 31.66 2,019,554 +0.16(+0.52%)
Dec 18, 2008 31.57 31.94 31.28 31.50 2,356,249 -0.08(-0.24%)
Dec 17, 2008 31.92 32.04 31.05 31.57 2,640,505 -0.50(-1.56%)
Dec 16, 2008 31.13 32.16 30.88 32.07 1,910,862 +1.13(+3.65%)
Dec 15, 2008 31.20 31.69 30.68 30.94 1,568,427 -0.29(-0.94%)
Dec 12, 2008 30.23 31.29 30.12 31.24 1,819,849 +0.43(+1.40%)
Dec 11, 2008 30.24 31.41 30.18 30.81 2,289,873 +0.26(+0.85%)
Dec 10, 2008 28.15 30.66 28.15 30.55 2,586,426 +2.14(+7.53%)
Dec 09, 2008 28.34 29.13 28.23 28.41 2,268,837 -0.03(-0.12%)
Dec 08, 2008 28.52 28.77 27.72 28.44 2,567,433 +0.31(+1.10%)
Dec 05, 2008 27.16 28.25 26.73 28.13 1,851,036 +0.67(+2.45%)
Dec 04, 2008 28.91 28.91 27.09 27.46 2,113,235 -0.82(-2.88%)
Dec 03, 2008 27.50 28.83 27.23 28.28 3,178,031 -0.64(-2.20%)
Dec 02, 2008 29.20 29.74 28.17 28.91 2,983,486 -0.03(-0.10%)
Dec 01, 2008 29.99 30.00 28.83 28.94 2,387,760 -1.54(-5.04%)
Nov 28, 2008 30.79 31.44 30.18 30.48 1,423,747 +0.11(+0.36%)
Nov 26, 2008 29.35 30.48 29.24 30.37 2,595,686 +0.59(+1.98%)
Nov 25, 2008 30.77 30.83 28.90 29.78 3,337,205 -0.54(-1.79%)
Nov 24, 2008 30.16 30.70 29.45 30.32 2,941,681 +0.77(+2.61%)
Nov 21, 2008 29.64 29.77 27.75 29.55 4,112,592 +0.54(+1.86%)
Nov 20, 2008 29.84 30.87 28.85 29.01 5,433,656 -0.85(-2.83%)
Nov 19, 2008 29.30 30.42 28.51 29.86 3,127,477 +0.50(+1.70%)
Nov 18, 2008 27.81 29.36 27.76 29.36 3,057,969 +0.90(+3.16%)
Nov 17, 2008 29.01 29.02 27.65 28.46 2,747,841 -0.57(-1.97%)
Nov 14, 2008 28.57 29.65 28.32 29.03 2,970,787 -0.42(-1.41%)
Nov 13, 2008 27.49 29.45 26.95 29.45 2,904,395 +1.96(+7.12%)
Nov 12, 2008 28.08 28.10 26.96 27.49 1,904,240 -1.02(-3.57%)
Nov 11, 2008 28.56 29.15 27.85 28.51 1,994,976 -0.33(-1.14%)
Nov 10, 2008 28.81 29.66 28.28 28.83 1,739,973 -0.12(-0.40%)
Nov 07, 2008 28.93 29.00 28.10 28.95 1,538,751 +0.58(+2.04%)
Nov 06, 2008 29.71 29.71 28.20 28.37 3,209,221 -0.14(-0.48%)
Nov 05, 2008 25.89 29.26 25.84 28.51 6,390,907 +2.18(+8.29%)
Nov 04, 2008 25.62 26.47 25.16 26.32 3,523,144 +1.35(+5.41%)
Nov 03, 2008 26.59 26.59 24.65 24.97 3,297,320 -0.52(-2.03%)
Oct 31, 2008 26.67 26.91 24.95 25.49 3,069,114 -1.15(-4.33%)
Oct 30, 2008 26.66 27.86 26.36 26.64 1,898,015 +0.43(+1.64%)
Oct 29, 2008 26.27 27.01 25.91 26.21 1,684,905 -0.29(-1.08%)
Oct 28, 2008 24.50 26.50 23.88 26.50 3,681,262 +2.34(+9.69%)
Oct 27, 2008 25.77 25.82 24.16 24.16 2,990,705 -1.86(-7.16%)
Oct 24, 2008 25.94 26.53 24.30 26.02 2,657,505 -1.37(-5.01%)
Oct 23, 2008 26.37 27.76 26.37 27.39 4,131,664 +0.76(+2.84%)
Oct 22, 2008 26.08 26.76 25.54 26.64 3,127,486 +0.16(+0.59%)
Oct 21, 2008 26.72 27.09 26.12 26.48 2,281,033 -0.50(-1.87%)
Oct 20, 2008 26.64 27.00 26.01 26.98 1,718,008 +0.71(+2.70%)
Oct 17, 2008 25.05 26.93 25.05 26.27 2,390,847 +0.06(+0.23%)
Oct 16, 2008 24.62 26.45 24.50 26.21 2,597,706 +1.66(+6.75%)
Oct 15, 2008 26.72 26.72 24.45 24.55 2,444,736 -2.44(-9.02%)
Oct 14, 2008 29.38 29.38 26.23 26.99 2,732,470 -1.39(-4.90%)
Oct 13, 2008 26.65 28.38 25.73 28.38 3,528,079 +2.73(+10.64%)
Oct 10, 2008 27.30 28.12 24.64 25.65 4,388,416 -1.98(-7.16%)
Oct 09, 2008 28.95 29.35 27.50 27.63 2,933,707 -1.34(-4.62%)
Oct 08, 2008 29.36 30.09 28.10 28.97 2,478,412 -0.80(-2.68%)
Oct 07, 2008 31.02 31.17 29.77 29.77 2,453,412 -0.98(-3.17%)
Oct 06, 2008 30.22 31.81 30.14 30.74 3,112,852 -0.90(-2.85%)
Oct 03, 2008 31.92 32.71 31.55 31.64 3,032,275 -0.08(-0.26%)
Oct 02, 2008 32.48 32.67 31.33 31.73 1,585,963 -0.85(-2.60%)
Oct 01, 2008 31.59 32.70 31.48 32.57 1,824,349 +0.68(+2.12%)
Sep 30, 2008 30.91 31.94 30.66 31.90 1,995,511 +1.34(+4.38%)
Sep 29, 2008 31.54 32.42 30.20 30.56 3,566,130 -1.11(-3.49%)
Sep 26, 2008 31.38 31.89 31.38 31.66 0 +0.10(+0.30%)
Sep 25, 2008 31.84 31.94 31.09 31.57 2,243,433 -0.11(-0.34%)
Sep 24, 2008 32.07 32.18 31.16 31.68 1,663,843 -0.28(-0.88%)
Sep 23, 2008 32.07 32.71 31.93 31.96 1,268,795 -0.08(-0.26%)
Sep 22, 2008 32.47 32.84 31.91 32.04 1,429,267 -0.55(-1.68%)
Sep 19, 2008 34.05 34.41 32.27 32.59 0 -0.62(-1.87%)
Sep 18, 2008 32.77 33.51 32.50 33.21 2,446,426 +0.46(+1.40%)
Sep 17, 2008 33.01 33.41 32.60 32.75 2,411,371 -0.58(-1.74%)
Sep 16, 2008 33.06 33.76 32.22 33.33 2,181,550 +0.37(+1.12%)
Sep 15, 2008 31.78 34.07 31.78 32.96 2,174,164 -0.48(-1.45%)
Sep 12, 2008 33.19 33.49 32.90 33.44 1,415,756 +0.04(+0.12%)
Sep 11, 2008 33.08 33.40 32.54 33.40 2,193,800 +0.19(+0.58%)
Sep 10, 2008 33.86 33.86 33.07 33.21 2,491,287 -0.56(-1.66%)
Sep 09, 2008 33.25 34.21 33.06 33.77 3,169,208 +0.65(+1.96%)
Sep 08, 2008 32.34 33.98 32.34 33.12 2,265,674 +0.17(+0.52%)
Sep 05, 2008 32.12 33.02 31.88 32.95 0 +0.78(+2.44%)
Sep 04, 2008 32.74 32.87 31.97 32.17 1,855,791 -0.42(-1.30%)
Sep 03, 2008 32.88 32.88 32.24 32.59 2,442,672 -0.31(-0.95%)
Sep 02, 2008 32.84 33.43 32.66 32.91 1,806,362 +0.40(+1.22%)
Aug 29, 2008 33.45 33.45 32.42 32.51 1,074,189 -0.98(-2.91%)
Aug 28, 2008 33.21 33.65 32.82 33.49 1,076,811 +0.41(+1.24%)
Aug 27, 2008 32.46 33.34 32.23 33.08 1,865,598 +0.71(+2.19%)
Aug 26, 2008 32.79 32.85 32.24 32.37 1,334,884 -0.33(-1.00%)
Aug 25, 2008 32.69 33.07 32.41 32.69 1,606,923 -0.12(-0.37%)
Aug 22, 2008 33.05 33.23 32.43 32.82 2,175,560 -0.20(-0.60%)
Aug 21, 2008 31.97 33.29 31.80 33.01 2,835,801 +0.29(+0.87%)
Aug 20, 2008 32.98 32.98 32.33 32.73 1,467,197 -0.13(-0.39%)
Aug 19, 2008 33.29 33.58 32.77 32.86 2,387,481 -0.48(-1.45%)
Aug 18, 2008 33.73 34.11 33.20 33.34 2,040,551 -0.37(-1.11%)
Aug 15, 2008 33.47 33.86 33.27 33.71 0 +0.09(+0.26%)
Aug 14, 2008 33.64 33.78 33.18 33.62 2,158,103 -0.20(-0.58%)
Aug 13, 2008 33.64 34.04 33.49 33.82 2,307,889 -0.10(-0.28%)
Aug 12, 2008 33.15 34.32 32.90 33.92 3,062,356 +0.54(+1.63%)
Aug 11, 2008 33.75 34.30 32.95 33.37 4,323,452 -0.54(-1.58%)
Aug 08, 2008 33.58 33.95 33.56 33.91 2,681,338 +0.14(+0.42%)
Aug 07, 2008 33.92 33.99 33.22 33.77 4,713,337 -0.33(-0.96%)
Aug 06, 2008 32.87 34.58 32.21 34.09 6,499,767 +1.36(+4.15%)
Aug 05, 2008 33.30 34.16 31.31 32.73 17,945,770 -4.25(-11.48%)
Aug 04, 2008 37.22 37.67 36.74 36.98 1,768,901 +0.01(+0.04%)
Aug 01, 2008 36.87 37.50 36.50 36.97 1,686,296 +0.30(+0.82%)
Jul 31, 2008 37.27 37.48 36.32 36.67 3,560,369 -0.74(-1.98%)
Jul 30, 2008 36.54 37.50 36.37 37.41 3,303,120 -0.29(-0.76%)
Jul 29, 2008 37.60 37.95 37.07 37.69 2,158,136 -0.06(-0.16%)
Jul 28, 2008 38.09 38.24 37.60 37.75 1,278,344 -0.35(-0.91%)
Jul 25, 2008 38.72 38.73 37.88 38.10 844,139 -0.33(-0.85%)
Jul 24, 2008 38.76 38.98 38.29 38.43 1,527,532 -0.20(-0.51%)
Jul 23, 2008 38.64 38.92 38.16 38.62 1,428,367 +0.19(+0.49%)
Jul 22, 2008 38.01 39.00 38.01 38.43 2,737,795 +0.35(+0.93%)
Jul 21, 2008 39.16 39.22 37.88 38.08 2,028,383 -0.84(-2.16%)
Jul 18, 2008 39.24 39.36 38.43 38.92 2,198,898 -0.33(-0.83%)
Jul 17, 2008 39.46 39.97 38.01 39.25 2,740,192 -0.09(-0.22%)
Jul 16, 2008 38.68 39.44 38.28 39.34 3,290,854 +0.63(+1.61%)
Jul 15, 2008 37.61 39.61 37.32 38.71 4,270,710 +1.06(+2.81%)
Jul 14, 2008 37.53 38.65 37.24 37.65 3,477,927 +0.79(+2.16%)
Jul 11, 2008 35.60 38.01 35.53 36.86 4,337,199 +0.78(+2.17%)
Jul 10, 2008 36.01 36.20 34.99 36.08 2,033,757 -0.14(-0.39%)
Jul 09, 2008 36.20 36.80 36.02 36.22 2,130,726 -0.14(-0.37%)
Jul 08, 2008 36.81 36.86 35.88 36.35 2,011,442 -0.38(-1.04%)
Jul 07, 2008 36.96 37.22 36.29 36.74 1,861,198 +0.00(+0.00%)
Jul 04, 2008 37.18 37.34 36.59 36.74 983,770 +0.00(+0.00%)
Jul 03, 2008 37.18 37.34 36.59 36.74 983,770 -0.21(-0.57%)
Jul 02, 2008 37.73 38.26 36.47 36.95 2,580,991 -0.58(-1.54%)
Jul 01, 2008 36.57 37.80 36.33 37.52 2,261,600 +0.61(+1.66%)
Jun 30, 2008 36.75 37.36 36.02 36.91 1,129,225 +0.14(+0.39%)
Jun 27, 2008 37.08 37.29 36.23 36.77 2,079,490 -0.10(-0.26%)
Jun 26, 2008 37.51 37.54 36.86 36.86 1,637,254 -1.07(-2.83%)
Jun 25, 2008 37.98 38.20 37.44 37.94 1,354,393 +0.00(+0.00%)
Jun 24, 2008 38.04 38.24 37.52 37.94 1,166,025 -0.12(-0.32%)
Jun 23, 2008 37.80 38.73 37.57 38.06 2,017,481 +0.60(+1.60%)
Jun 20, 2008 38.06 38.15 37.03 37.46 1,445,151 -0.66(-1.73%)
Jun 19, 2008 37.60 38.25 37.46 38.12 1,043,576 +0.39(+1.04%)
Jun 18, 2008 37.13 38.16 36.87 37.73 1,752,179 +0.48(+1.28%)
Jun 17, 2008 38.05 38.41 37.13 37.25 2,005,837 -0.80(-2.11%)
Jun 16, 2008 39.21 39.21 37.80 38.05 1,785,403 -1.16(-2.96%)
Jun 13, 2008 39.17 39.40 38.62 39.22 1,801,414 -0.17(-0.43%)
Jun 12, 2008 38.95 40.08 38.07 39.38 2,783,937 +0.92(+2.38%)
Jun 11, 2008 39.03 39.35 38.28 38.47 1,472,974 -0.75(-1.91%)
Jun 10, 2008 39.64 40.08 39.00 39.22 2,448,800 -0.62(-1.55%)
Jun 09, 2008 39.74 40.00 38.82 39.83 1,639,241 +0.38(+0.96%)
Jun 06, 2008 39.58 40.08 38.93 39.45 2,525,060 -0.81(-2.01%)
Jun 05, 2008 39.69 40.30 39.53 40.26 2,559,746 +0.63(+1.59%)
Jun 04, 2008 39.11 40.34 38.54 39.63 2,747,897 +0.34(+0.86%)
Jun 03, 2008 39.37 39.70 39.05 39.29 1,533,784 +0.07(+0.19%)
Jun 02, 2008 39.33 40.08 38.96 39.22 1,110,772 -0.19(-0.48%)
May 30, 2008 39.51 39.73 39.03 39.41 2,201,968 +0.08(+0.21%)
May 29, 2008 39.02 39.89 38.90 39.32 1,669,407 +0.42(+1.08%)
May 28, 2008 39.69 39.81 38.37 38.90 1,857,571 -0.65(-1.63%)
May 27, 2008 39.79 40.20 39.32 39.55 1,707,483 -0.07(-0.19%)
May 26, 2008 39.63 40.43 38.83 39.62 0 +0.00(+0.00%)
May 23, 2008 39.63 40.43 38.83 39.62 3,027,312 +0.18(+0.47%)
May 22, 2008 38.39 39.45 38.39 39.44 1,557,655 +1.05(+2.74%)
May 21, 2008 38.15 39.20 38.15 38.39 1,376,835 +0.14(+0.37%)
May 20, 2008 38.73 38.81 37.80 38.24 1,620,422 -0.58(-1.49%)
May 19, 2008 39.43 39.45 38.62 38.82 1,476,623 -0.60(-1.53%)
May 16, 2008 39.34 39.55 39.07 39.43 939,348 +0.18(+0.47%)
May 15, 2008 38.66 39.40 38.16 39.24 1,442,172 +0.41(+1.05%)
May 14, 2008 39.33 39.50 38.73 38.83 1,267,124 -0.43(-1.09%)
May 13, 2008 38.73 39.61 38.51 39.26 1,647,693 +0.50(+1.28%)
May 12, 2008 38.05 38.85 37.98 38.77 1,609,762 +0.72(+1.89%)
May 09, 2008 37.88 38.24 37.37 38.05 633,948 -0.07(-0.18%)
May 08, 2008 37.34 38.30 37.03 38.11 1,742,683 +1.03(+2.77%)
May 07, 2008 38.93 39.07 37.03 37.09 2,507,257 -1.71(-4.40%)
May 06, 2008 37.10 39.23 36.40 38.79 4,341,177 +2.68(+7.41%)
May 05, 2008 36.14 36.87 35.80 36.12 2,127,860 -0.23(-0.64%)
May 02, 2008 37.12 37.16 36.21 36.35 1,738,811 -0.52(-1.42%)
May 01, 2008 37.08 37.08 36.01 36.87 2,244,941 -0.39(-1.04%)
Apr 30, 2008 37.06 37.68 36.86 37.26 1,751,750 +0.51(+1.39%)
Apr 29, 2008 36.59 37.03 36.52 36.75 1,086,763 +0.07(+0.19%)
Apr 28, 2008 37.20 37.20 36.19 36.68 1,600,379 -0.46(-1.23%)
Apr 25, 2008 37.64 37.64 36.79 37.14 1,279,832 -0.17(-0.46%)
Apr 24, 2008 38.18 38.34 37.03 37.31 994,002 -0.62(-1.65%)
Apr 23, 2008 37.94 38.24 37.60 37.93 1,473,102 +0.18(+0.47%)
Apr 22, 2008 38.05 38.24 37.49 37.75 1,639,106 -0.26(-0.70%)
Apr 21, 2008 37.73 38.15 37.72 38.02 2,089,034 +0.16(+0.43%)
Apr 18, 2008 37.71 38.05 37.12 37.86 2,112,550 +0.58(+1.55%)
Apr 17, 2008 36.49 37.39 36.49 37.28 1,527,462 +0.45(+1.22%)
Apr 16, 2008 37.01 37.11 36.47 36.83 1,042,764 -0.07(-0.20%)
Apr 15, 2008 36.83 37.07 36.64 36.91 1,142,697 +0.22(+0.59%)
Apr 14, 2008 36.63 36.74 36.39 36.69 815,593 -0.09(-0.24%)
Apr 11, 2008 36.78 37.36 36.63 36.78 925,301 -0.35(-0.95%)
Apr 10, 2008 36.17 37.47 36.17 37.13 1,672,954 +0.89(+2.46%)
Apr 09, 2008 36.79 36.82 36.02 36.24 814,870 -0.54(-1.48%)
Apr 08, 2008 36.69 36.88 36.16 36.78 997,215 +0.03(+0.09%)
Apr 07, 2008 37.35 37.35 36.55 36.75 947,193 -0.26(-0.72%)
Apr 04, 2008 36.85 37.60 36.72 37.01 2,107,626 +0.47(+1.28%)
Apr 03, 2008 36.28 36.80 36.26 36.55 1,290,353 -0.10(-0.28%)
Apr 02, 2008 36.95 37.05 36.59 36.65 1,042,680 -0.07(-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.