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

Molson Coors Brewing (NY: TAP )

62.54 -0.28 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2011 35.91 35.99 35.74 35.80 1,586,659 -0.37(-1.02%)
Apr 28, 2011 36.20 36.23 35.97 36.16 925,579 -0.10(-0.28%)
Apr 27, 2011 35.97 36.41 35.92 36.27 1,320,316 +0.46(+1.29%)
Apr 26, 2011 35.38 35.84 35.35 35.80 1,083,212 +0.57(+1.60%)
Apr 25, 2011 35.20 35.33 35.13 35.24 828,536 -0.03(-0.08%)
Apr 21, 2011 35.09 35.27 35.02 35.27 1,591,068 +0.29(+0.84%)
Apr 20, 2011 35.69 35.74 34.91 34.97 1,871,043 -0.37(-1.06%)
Apr 19, 2011 35.07 35.38 35.03 35.35 1,523,084 +0.28(+0.80%)
Apr 18, 2011 34.89 35.12 34.75 35.07 1,770,475 -0.07(-0.21%)
Apr 15, 2011 34.87 35.17 34.69 35.14 1,253,373 +0.43(+1.25%)
Apr 14, 2011 34.20 34.73 34.20 34.71 797,801 +0.40(+1.18%)
Apr 13, 2011 34.36 34.73 34.31 34.31 1,134,897 +0.07(+0.19%)
Apr 12, 2011 34.34 34.72 34.22 34.24 1,150,800 -0.23(-0.68%)
Apr 11, 2011 34.41 34.78 34.39 34.47 1,161,194 +0.12(+0.36%)
Apr 08, 2011 34.95 34.95 34.25 34.35 1,689,842 -0.55(-1.58%)
Apr 07, 2011 34.86 35.16 34.75 34.90 1,343,644 -0.04(-0.13%)
Apr 06, 2011 34.77 35.10 34.75 34.94 906,247 +0.30(+0.87%)
Apr 05, 2011 34.67 34.85 34.59 34.64 946,368 -0.03(-0.08%)
Apr 04, 2011 34.84 34.95 34.64 34.67 1,405,579 -0.01(-0.04%)
Apr 01, 2011 34.50 34.93 34.49 34.69 1,539,153 +0.26(+0.75%)
Mar 31, 2011 34.51 34.61 34.38 34.43 1,215,836 -0.05(-0.15%)
Mar 30, 2011 34.48 34.48 34.48 34.48 2,162,109 +0.46(+1.36%)
Mar 29, 2011 33.08 34.04 33.02 34.02 2,764,315 +0.87(+2.64%)
Mar 28, 2011 33.24 33.31 33.08 33.15 1,705,942 +0.01(+0.04%)
Mar 25, 2011 32.40 33.16 32.40 33.13 1,683,218 +0.71(+2.20%)
Mar 24, 2011 32.62 32.64 32.40 32.42 1,476,249 -0.10(-0.32%)
Mar 23, 2011 32.48 32.62 32.31 32.52 1,096,119 +0.02(+0.07%)
Mar 22, 2011 32.58 32.68 32.46 32.50 1,768,639 -0.10(-0.32%)
Mar 21, 2011 32.48 32.65 32.47 32.60 1,711,911 +0.84(+2.66%)
Mar 18, 2011 32.06 32.26 31.60 31.76 2,760,074 +0.01(+0.05%)
Mar 17, 2011 31.88 31.96 31.59 31.74 2,266,524 +0.26(+0.82%)
Mar 16, 2011 31.90 31.97 31.41 31.49 2,317,574 -0.51(-1.61%)
Mar 15, 2011 31.87 32.24 31.85 32.00 3,034,406 +0.00(+0.00%)
Mar 14, 2011 32.28 32.38 31.78 32.00 1,530,243 -0.38(-1.18%)
Mar 11, 2011 32.15 32.53 32.15 32.38 1,278,222 +0.26(+0.82%)
Mar 10, 2011 32.47 32.55 32.04 32.12 1,912,439 -0.76(-2.30%)
Mar 09, 2011 32.56 32.92 32.32 32.87 1,249,314 +0.20(+0.61%)
Mar 08, 2011 31.99 32.73 31.99 32.68 1,973,990 +0.70(+2.20%)
Mar 07, 2011 32.35 32.43 31.95 31.97 3,168,233 -0.51(-1.58%)
Mar 04, 2011 32.82 32.84 32.48 32.48 3,808,587 -0.28(-0.85%)
Mar 03, 2011 32.92 33.17 32.56 32.76 5,733,217 -0.09(-0.27%)
Mar 02, 2011 33.24 33.52 32.85 32.85 2,250,133 -0.40(-1.19%)
Mar 01, 2011 33.65 34.04 33.24 33.25 2,390,468 -0.33(-0.98%)
Feb 28, 2011 33.12 33.58 32.99 33.58 1,478,071 +0.54(+1.62%)
Feb 25, 2011 32.95 33.09 32.76 33.04 888,332 +0.25(+0.76%)
Feb 24, 2011 33.15 33.15 32.75 32.79 1,707,548 -0.23(-0.71%)
Feb 23, 2011 33.05 33.41 32.98 33.03 2,131,050 -0.10(-0.31%)
Feb 22, 2011 33.07 33.28 32.96 33.13 1,888,721 -0.15(-0.44%)
Feb 18, 2011 33.52 33.71 33.19 33.28 2,744,603 -0.23(-0.68%)
Feb 17, 2011 33.17 33.52 33.09 33.50 1,254,043 +0.34(+1.03%)
Feb 16, 2011 32.92 33.27 32.80 33.16 2,132,472 +0.36(+1.09%)
Feb 15, 2011 32.62 32.82 32.48 32.80 1,886,430 +0.03(+0.09%)
Feb 14, 2011 32.93 33.04 32.66 32.77 1,762,675 -0.10(-0.31%)
Feb 11, 2011 32.99 33.44 32.85 32.87 2,740,404 -0.31(-0.95%)
Feb 10, 2011 34.39 34.39 33.00 33.19 6,144,980 -1.53(-4.39%)
Feb 09, 2011 35.17 35.20 34.65 34.71 1,442,038 -0.56(-1.59%)
Feb 08, 2011 35.09 35.33 35.06 35.28 812,670 +0.14(+0.39%)
Feb 07, 2011 34.76 35.19 34.68 35.14 1,008,506 +0.50(+1.43%)
Feb 04, 2011 35.16 35.16 34.58 34.64 1,238,352 -0.43(-1.23%)
Feb 03, 2011 34.71 35.12 34.58 35.07 1,227,598 +0.26(+0.73%)
Feb 02, 2011 34.58 34.82 34.52 34.82 1,202,985 +0.13(+0.38%)
Feb 01, 2011 34.37 34.74 34.33 34.68 1,555,226 +0.48(+1.41%)
Jan 31, 2011 33.95 34.31 33.85 34.20 1,289,743 +0.26(+0.77%)
Jan 28, 2011 34.67 34.67 33.89 33.94 1,569,072 -0.65(-1.88%)
Jan 27, 2011 35.34 35.34 34.55 34.59 1,736,429 -0.81(-2.29%)
Jan 26, 2011 35.22 35.48 35.19 35.40 936,349 +0.31(+0.89%)
Jan 25, 2011 35.39 35.39 35.02 35.09 1,093,904 -0.28(-0.80%)
Jan 24, 2011 35.52 35.61 35.27 35.37 953,742 -0.23(-0.64%)
Jan 21, 2011 35.20 35.60 35.03 35.60 1,554,208 +0.59(+1.69%)
Jan 20, 2011 35.21 35.38 34.89 35.01 1,069,099 -0.23(-0.64%)
Jan 19, 2011 35.25 35.53 35.14 35.23 1,427,692 -0.12(-0.33%)
Jan 18, 2011 34.78 35.39 34.78 35.35 1,799,487 +0.54(+1.55%)
Jan 14, 2011 34.90 34.95 34.69 34.81 1,475,260 -0.17(-0.48%)
Jan 13, 2011 34.85 35.03 34.79 34.98 1,353,394 +0.11(+0.31%)
Jan 12, 2011 35.03 35.12 34.69 34.87 1,425,800 -0.05(-0.15%)
Jan 11, 2011 34.50 34.95 34.33 34.92 1,963,005 +0.53(+1.53%)
Jan 10, 2011 34.59 34.63 34.24 34.39 1,818,613 -0.25(-0.72%)
Jan 07, 2011 35.09 35.09 34.21 34.64 2,802,760 -0.34(-0.98%)
Jan 06, 2011 35.36 35.38 34.86 34.98 2,280,156 -0.41(-1.15%)
Jan 05, 2011 35.55 35.57 35.16 35.39 2,264,579 -0.25(-0.70%)
Jan 04, 2011 36.49 36.52 35.52 35.64 2,182,009 -0.98(-2.67%)
Jan 03, 2011 36.81 36.81 36.43 36.62 1,269,556 -0.01(-0.02%)
Dec 31, 2010 36.75 36.81 36.61 36.63 516,443 -0.16(-0.44%)
Dec 30, 2010 36.75 36.94 36.59 36.79 662,506 +0.05(+0.14%)
Dec 29, 2010 36.75 36.86 36.57 36.74 599,572 +0.02(+0.06%)
Dec 28, 2010 36.85 36.88 36.47 36.71 548,838 -0.15(-0.40%)
Dec 27, 2010 37.01 37.03 36.70 36.86 755,518 -0.31(-0.82%)
Dec 23, 2010 37.14 37.30 37.03 37.17 415,770 +0.04(+0.12%)
Dec 22, 2010 37.04 37.14 36.70 37.12 892,261 +0.12(+0.34%)
Dec 21, 2010 37.22 37.22 36.76 37.00 899,917 -0.11(-0.29%)
Dec 20, 2010 37.21 37.21 36.95 37.11 1,202,860 +0.04(+0.10%)
Dec 17, 2010 37.01 37.23 36.93 37.07 1,281,768 -0.04(-0.12%)
Dec 16, 2010 36.66 37.12 36.44 37.11 1,421,116 +0.42(+1.13%)
Dec 15, 2010 36.31 36.98 36.25 36.70 1,868,343 +0.40(+1.11%)
Dec 14, 2010 35.94 36.32 35.87 36.30 921,652 +0.36(+1.02%)
Dec 13, 2010 36.08 36.25 35.86 35.93 691,321 -0.04(-0.12%)
Dec 10, 2010 35.82 36.00 35.71 35.98 754,719 +0.27(+0.76%)
Dec 09, 2010 36.31 36.31 35.36 35.71 2,814,360 -0.55(-1.53%)
Dec 08, 2010 36.06 36.28 35.95 36.26 937,803 +0.28(+0.77%)
Dec 07, 2010 35.93 36.11 35.74 35.98 1,297,657 +0.22(+0.61%)
Dec 06, 2010 35.98 35.98 35.69 35.76 883,029 -0.26(-0.71%)
Dec 03, 2010 35.42 36.10 35.37 36.02 1,135,857 +0.58(+1.65%)
Dec 02, 2010 35.33 35.66 35.20 35.44 1,325,158 +0.07(+0.21%)
Dec 01, 2010 35.17 35.40 34.93 35.36 1,553,976 +0.59(+1.70%)
Nov 30, 2010 34.82 35.03 34.66 34.77 1,946,062 -0.27(-0.77%)
Nov 29, 2010 35.28 35.28 34.68 35.04 1,949,551 -0.48(-1.36%)
Nov 26, 2010 35.82 35.82 35.39 35.52 529,084 -0.47(-1.30%)
Nov 24, 2010 35.79 35.99 35.99 35.99 1,560,345 +0.44(+1.22%)
Nov 23, 2010 35.31 35.57 34.84 35.56 2,126,032 -0.02(-0.06%)
Nov 22, 2010 35.56 35.82 35.28 35.58 1,201,346 -0.06(-0.16%)
Nov 19, 2010 35.66 35.88 35.40 35.64 1,087,591 +0.00(+0.00%)
Nov 18, 2010 35.24 35.90 35.24 35.64 1,681,876 +0.73(+2.08%)
Nov 17, 2010 34.81 35.07 34.76 34.91 1,407,864 +0.09(+0.25%)
Nov 16, 2010 35.50 35.50 34.73 34.82 1,680,530 -0.89(-2.48%)
Nov 15, 2010 35.71 36.00 35.50 35.71 905,767 +0.14(+0.39%)
Nov 12, 2010 35.64 35.71 35.19 35.57 1,215,537 -0.20(-0.57%)
Nov 11, 2010 35.45 35.93 35.39 35.77 793,238 +0.14(+0.39%)
Nov 10, 2010 36.01 36.17 35.40 35.64 1,306,943 -0.36(-1.01%)
Nov 09, 2010 36.54 36.54 35.88 36.00 1,046,881 -0.49(-1.33%)
Nov 08, 2010 36.28 36.61 36.21 36.48 953,329 +0.02(+0.06%)
Nov 05, 2010 36.15 36.59 36.13 36.46 2,287,872 +0.30(+0.84%)
Nov 04, 2010 35.70 36.19 35.47 36.16 1,789,920 +0.54(+1.53%)
Nov 03, 2010 34.50 35.77 34.28 35.61 3,482,580 +1.35(+3.94%)
Nov 02, 2010 34.79 35.01 34.17 34.26 1,678,572 -0.30(-0.88%)
Nov 01, 2010 34.31 34.67 34.23 34.57 1,257,614 +0.30(+0.87%)
Oct 29, 2010 33.76 34.29 33.76 34.27 1,490,767 +0.54(+1.61%)
Oct 28, 2010 34.08 34.16 33.64 33.73 1,017,916 -0.23(-0.68%)
Oct 27, 2010 34.39 34.45 33.50 33.96 1,649,785 -1.24(-3.53%)
Oct 25, 2010 35.41 35.51 35.08 35.20 1,037,144 -0.01(-0.04%)
Oct 22, 2010 34.59 35.54 34.59 35.21 1,890,879 +0.65(+1.87%)
Oct 21, 2010 34.24 34.89 34.08 34.57 1,844,734 +0.46(+1.34%)
Oct 20, 2010 34.16 34.31 34.04 34.11 1,330,221 +0.03(+0.09%)
Oct 19, 2010 34.46 34.56 33.89 34.08 2,875,091 -0.59(-1.70%)
Oct 18, 2010 35.40 35.44 34.58 34.67 2,152,277 -0.67(-1.91%)
Oct 15, 2010 35.66 35.69 35.17 35.34 1,759,534 -0.05(-0.14%)
Oct 14, 2010 35.47 35.88 35.29 35.40 1,131,519 -0.05(-0.14%)
Oct 13, 2010 35.50 35.67 35.42 35.45 1,211,782 +0.12(+0.33%)
Oct 12, 2010 35.67 35.67 35.29 35.33 1,419,124 -0.35(-0.98%)
Oct 11, 2010 35.66 35.73 35.49 35.68 637,266 +0.01(+0.02%)
Oct 08, 2010 35.67 35.73 35.37 35.67 1,409,899 +0.33(+0.92%)
Oct 07, 2010 35.53 35.53 35.08 35.34 1,248,928 -0.12(-0.33%)
Oct 06, 2010 35.10 35.50 35.10 35.46 2,221,828 +0.39(+1.12%)
Oct 05, 2010 34.69 35.10 34.65 35.07 11,997 +0.53(+1.53%)
Oct 04, 2010 34.66 34.66 34.42 34.54 1,300,453 -0.13(-0.38%)
Oct 01, 2010 34.67 34.73 34.38 34.67 1,339,078 +0.40(+1.18%)
Sep 30, 2010 34.26 34.66 33.68 34.27 7,900 -0.03(-0.10%)
Sep 29, 2010 34.21 34.50 34.12 34.30 10,090 +0.04(+0.11%)
Sep 28, 2010 34.06 34.29 33.59 34.26 11,042 +0.39(+1.16%)
Sep 27, 2010 34.01 34.07 33.70 33.87 1,400,418 -0.15(-0.45%)
Sep 24, 2010 33.45 34.16 33.38 34.02 1,195,427 +0.75(+2.27%)
Sep 23, 2010 33.27 33.47 33.02 33.27 148 -0.09(-0.26%)
Sep 22, 2010 33.07 33.37 32.99 33.36 1,349,616 +0.33(+0.99%)
Sep 21, 2010 33.32 33.49 33.01 33.03 1,269,823 -0.30(-0.89%)
Sep 20, 2010 33.02 33.34 32.89 33.33 1,089,790 +0.31(+0.95%)
Sep 17, 2010 33.02 33.07 32.88 33.02 2,438,640 +0.27(+0.82%)
Sep 15, 2010 32.35 32.76 32.27 32.75 1,261,335 +0.34(+1.05%)
Sep 14, 2010 32.11 32.54 32.07 32.41 1,346,972 +0.22(+0.68%)
Sep 13, 2010 32.12 32.23 32.07 32.19 975,439 +0.20(+0.64%)
Sep 10, 2010 32.30 32.30 31.96 31.99 1,156,270 -0.23(-0.72%)
Sep 09, 2010 32.75 32.81 32.17 32.22 835,675 -0.26(-0.80%)
Sep 08, 2010 32.28 32.62 32.28 32.48 1,419,445 +0.28(+0.86%)
Sep 07, 2010 32.35 32.36 32.20 32.20 192 -0.15(-0.47%)
Sep 03, 2010 32.65 32.70 32.25 32.36 1,266,227 -0.12(-0.36%)
Sep 02, 2010 32.48 32.52 32.33 32.47 6,765 +0.01(+0.04%)
Sep 01, 2010 31.79 32.54 31.72 32.46 1,616,950 +0.86(+2.72%)
Aug 31, 2010 31.58 31.77 31.27 31.60 3,720 +0.09(+0.29%)
Aug 30, 2010 31.71 31.95 31.43 31.51 1,169,753 -0.25(-0.78%)
Aug 27, 2010 31.79 32.14 31.49 31.75 1,681,959 -0.05(-0.16%)
Aug 26, 2010 32.27 32.37 31.67 31.80 1,368,254 -0.37(-1.14%)
Aug 25, 2010 32.40 32.41 32.06 32.17 3,795,780 -0.35(-1.06%)
Aug 24, 2010 32.66 32.94 32.46 32.52 242 -0.47(-1.42%)
Aug 23, 2010 33.30 33.30 32.94 32.99 672,235 -0.12(-0.37%)
Aug 20, 2010 32.95 33.28 32.78 33.11 995,250 -0.09(-0.26%)
Aug 19, 2010 33.48 33.48 32.86 33.20 242 -0.36(-1.07%)
Aug 18, 2010 33.44 33.61 33.15 33.56 1,120,907 +0.09(+0.28%)
Aug 17, 2010 33.03 33.80 33.01 33.46 1,343,982 +0.54(+1.64%)
Aug 16, 2010 32.86 33.03 32.50 32.92 995,247 +0.03(+0.09%)
Aug 13, 2010 32.89 33.09 32.76 32.89 1,187,884 -0.11(-0.33%)
Aug 12, 2010 32.69 33.01 32.42 33.00 1,123,888 +0.11(+0.33%)
Aug 11, 2010 32.94 33.07 32.60 32.89 1,182,702 -0.40(-1.21%)
Aug 10, 2010 33.04 33.47 32.87 33.30 1,039,224 +0.12(+0.37%)
Aug 09, 2010 33.07 33.25 33.01 33.17 1,371,465 +0.24(+0.72%)
Aug 06, 2010 32.94 33.46 32.50 32.94 1,727,497 -0.77(-2.29%)
Aug 05, 2010 33.85 33.87 33.50 33.71 1,214,787 -0.25(-0.72%)
Aug 04, 2010 33.48 33.98 33.22 33.95 1,573,275 +0.24(+0.71%)
Aug 03, 2010 32.98 33.81 32.84 33.71 1,919,654 +0.55(+1.65%)
Aug 02, 2010 32.76 33.29 32.76 33.17 2,132,435 +0.71(+2.20%)
Jul 30, 2010 32.45 32.62 31.92 32.45 1,829,302 +0.11(+0.33%)
Jul 29, 2010 32.84 32.99 32.10 32.34 15,766 -0.43(-1.32%)
Jul 28, 2010 32.78 33.48 32.75 32.78 145 -0.79(-2.34%)
Jul 27, 2010 33.56 33.85 33.46 33.56 194 +0.05(+0.15%)
Jul 26, 2010 33.33 33.55 33.20 33.51 973,607 +0.17(+0.52%)
Jul 23, 2010 32.95 33.35 32.94 33.34 825,484 +0.24(+0.72%)
Jul 22, 2010 32.63 33.18 32.58 33.10 1,843,100 +0.74(+2.27%)
Jul 21, 2010 32.37 32.66 32.21 32.37 1,781,545 +0.04(+0.11%)
Jul 20, 2010 32.33 32.34 31.69 32.33 935,365 +0.24(+0.74%)
Jul 19, 2010 31.80 32.46 31.64 32.09 946,605 +0.39(+1.23%)
Jul 16, 2010 31.70 32.22 31.65 31.70 1,341,762 -0.49(-1.52%)
Jul 15, 2010 32.14 32.29 31.84 32.19 1,303,982 +0.07(+0.22%)
Jul 14, 2010 32.19 32.45 32.06 32.12 1,811,400 -0.19(-0.58%)
Jul 13, 2010 32.17 32.38 32.11 32.31 914,629 +0.34(+1.06%)
Jul 12, 2010 31.83 32.06 31.78 31.97 781,325 +0.13(+0.41%)
Jul 09, 2010 31.84 32.03 31.71 31.84 871,212 +0.15(+0.48%)
Jul 08, 2010 31.55 31.73 31.42 31.69 19,369 +0.32(+1.01%)
Jul 07, 2010 30.81 31.39 30.77 31.37 1,609,880 +0.71(+2.30%)
Jul 06, 2010 30.78 31.00 30.37 30.66 1,359,720 +0.25(+0.83%)
Jul 02, 2010 30.41 30.84 30.35 30.41 1,378,348 -0.37(-1.19%)
Jul 01, 2010 30.64 30.87 30.20 30.78 1,777,575 +0.24(+0.78%)
Jun 30, 2010 30.87 31.02 30.46 30.54 769 -0.33(-1.07%)
Jun 29, 2010 31.21 31.48 30.68 30.87 7,715 -0.42(-1.34%)
Jun 25, 2010 31.29 31.65 31.10 31.29 1,910,622 -0.35(-1.12%)
Jun 24, 2010 31.77 31.93 31.51 31.65 1,230,922 -0.19(-0.61%)
Jun 23, 2010 31.79 31.90 31.44 31.84 1,317,261 +0.02(+0.07%)
Jun 22, 2010 31.71 32.23 31.71 31.82 1,438,043 +0.10(+0.32%)
Jun 21, 2010 32.37 32.41 31.56 31.72 1,297,060 -0.40(-1.26%)
Jun 18, 2010 32.12 32.23 31.87 32.12 1,593,274 +0.14(+0.45%)
Jun 17, 2010 32.02 32.05 31.74 31.98 908,908 -0.01(-0.05%)
Jun 16, 2010 31.89 32.11 31.84 31.99 1,101,467 +0.02(+0.07%)
Jun 15, 2010 31.83 31.98 31.65 31.97 1,888,103 +0.24(+0.75%)
Jun 14, 2010 31.63 31.88 31.54 31.73 1,544,856 +0.24(+0.76%)
Jun 11, 2010 31.40 31.49 31.11 31.49 1,910,320 -0.18(-0.57%)
Jun 10, 2010 31.44 31.84 31.39 31.67 1,671,400 +0.56(+1.81%)
Jun 09, 2010 31.13 31.51 30.95 31.11 2,250,848 +0.14(+0.47%)
Jun 08, 2010 30.40 30.99 30.33 30.97 3,790,922 +0.53(+1.73%)
Jun 07, 2010 30.18 30.76 30.07 30.44 4,202,257 +0.42(+1.39%)
Jun 04, 2010 30.02 30.25 29.66 30.02 5,281,497 -0.34(-1.12%)
Jun 03, 2010 30.01 30.37 29.84 30.36 2,428,810 +0.30(+0.98%)
Jun 02, 2010 29.32 30.07 29.17 30.07 17,873 +0.89(+3.04%)
Jun 01, 2010 29.24 29.71 29.09 29.18 138 -0.41(-1.39%)
May 28, 2010 29.59 29.86 29.19 29.59 3,055,080 +0.32(+1.11%)
May 27, 2010 29.28 29.54 29.06 29.27 4,419,919 +0.32(+1.10%)
May 26, 2010 29.17 29.61 28.89 28.95 3,843,145 -0.23(-0.79%)
May 25, 2010 29.19 29.19 28.56 29.18 20,938 -0.56(-1.88%)
May 24, 2010 29.85 30.00 29.52 29.74 1,857,515 -0.26(-0.86%)
May 21, 2010 29.25 30.00 29.11 30.00 3,189,396 +0.40(+1.35%)
May 20, 2010 29.87 30.07 29.59 29.59 30,340 -1.27(-4.13%)
May 19, 2010 31.12 31.24 30.72 30.87 2,467,958 -0.35(-1.12%)
May 18, 2010 31.08 31.61 31.08 31.22 2,543,587 +0.47(+1.51%)
May 17, 2010 30.55 30.85 30.43 30.75 1,847,808 +0.18(+0.59%)
May 14, 2010 30.58 31.11 30.43 30.58 2,448,726 -0.19(-0.63%)
May 13, 2010 30.43 31.11 30.42 30.77 1,563,655 +0.37(+1.20%)
May 12, 2010 30.33 30.53 30.14 30.40 3,026,516 +0.19(+0.64%)
May 11, 2010 30.70 30.71 30.19 30.21 3,528,734 -0.51(-1.66%)
May 10, 2010 30.93 30.99 30.66 30.72 3,066,923 +0.67(+2.24%)
May 07, 2010 30.63 30.64 29.76 30.05 4,949,966 -0.41(-1.34%)
May 06, 2010 30.46 31.11 29.18 30.45 386,663 -0.78(-2.50%)
May 05, 2010 31.43 31.44 30.95 31.24 2,455,734 -0.36(-1.15%)
May 04, 2010 31.38 31.90 30.92 31.60 8,066 -0.29(-0.92%)
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.