Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 25.51 26.71 25.44 26.35 3,171,289 +1.05(+4.14%)
Apr 29, 2009 25.34 25.46 25.08 25.31 2,715,026 +0.19(+0.77%)
Apr 28, 2009 25.06 25.40 24.96 25.11 2,186,961 -0.19(-0.76%)
Apr 27, 2009 25.34 25.60 25.16 25.31 1,795,391 -0.23(-0.92%)
Apr 24, 2009 25.11 25.63 25.02 25.54 1,716,503 +0.43(+1.70%)
Apr 23, 2009 25.31 25.48 24.75 25.11 1,896,869 -0.22(-0.87%)
Apr 22, 2009 25.51 25.64 25.07 25.33 1,801,081 -0.25(-1.00%)
Apr 21, 2009 25.25 25.89 25.11 25.59 1,365,118 +0.06(+0.24%)
Apr 20, 2009 26.22 26.63 25.51 25.53 1,954,597 -0.92(-3.47%)
Apr 17, 2009 25.58 26.93 25.58 26.44 4,635,593 +0.88(+3.42%)
Apr 16, 2009 24.73 25.69 24.73 25.57 2,891,272 +0.90(+3.66%)
Apr 15, 2009 23.98 24.99 23.94 24.67 3,158,028 +0.41(+1.68%)
Apr 14, 2009 23.92 24.55 23.69 24.26 3,724,421 +0.23(+0.95%)
Apr 13, 2009 24.03 24.34 23.61 24.03 1,643,834 -0.41(-1.66%)
Apr 09, 2009 24.09 24.54 23.81 24.44 2,603,628 +0.66(+2.78%)
Apr 08, 2009 24.17 24.22 23.55 23.78 1,841,808 -0.37(-1.51%)
Apr 07, 2009 24.20 24.63 24.00 24.14 1,343,172 -0.23(-0.93%)
Apr 06, 2009 24.85 24.88 24.24 24.37 1,960,051 -0.59(-2.37%)
Apr 03, 2009 24.89 25.30 24.78 24.96 2,046,391 +0.12(+0.47%)
Apr 02, 2009 24.19 25.23 23.98 24.84 2,497,587 +0.94(+3.92%)
Apr 01, 2009 23.46 24.02 23.03 23.91 2,480,259 +0.29(+1.23%)
Mar 31, 2009 23.65 24.02 23.50 23.62 2,036,166 +0.02(+0.09%)
Mar 30, 2009 23.98 24.11 23.12 23.60 1,845,450 -0.83(-3.41%)
Mar 26, 2009 24.30 24.51 23.83 24.43 2,289,986 +0.23(+0.97%)
Mar 25, 2009 24.54 24.56 23.71 24.20 2,190,100 -0.04(-0.17%)
Mar 24, 2009 23.85 24.46 23.71 24.24 3,217,265 +0.14(+0.60%)
Mar 23, 2009 23.63 24.09 23.60 24.09 4,121,352 +1.30(+5.71%)
Mar 20, 2009 22.74 23.08 22.29 22.79 3,068,727 +0.17(+0.73%)
Mar 19, 2009 22.96 22.98 22.60 22.63 3,302,203 -0.21(-0.91%)
Mar 18, 2009 21.81 23.24 21.61 22.83 5,983,940 +1.14(+5.24%)
Mar 17, 2009 21.61 21.83 21.19 21.70 3,313,408 +0.03(+0.16%)
Mar 16, 2009 22.00 22.25 21.51 21.66 3,886,988 -0.17(-0.76%)
Mar 13, 2009 22.14 22.49 21.45 21.83 0 -0.29(-1.31%)
Mar 12, 2009 22.64 22.87 22.02 22.12 4,171,299 -0.56(-2.46%)
Mar 11, 2009 22.42 22.87 22.19 22.67 5,639,268 +0.08(+0.34%)
Mar 10, 2009 22.75 23.13 22.52 22.60 3,512,565 -0.10(-0.46%)
Mar 09, 2009 23.36 23.47 22.57 22.70 2,171,625 -0.79(-3.37%)
Mar 06, 2009 23.66 23.87 22.98 23.49 0 +0.34(+1.46%)
Mar 05, 2009 23.66 23.96 22.77 23.16 4,973,294 -0.99(-4.11%)
Mar 04, 2009 24.89 24.92 24.04 24.15 3,400,557 -0.19(-0.79%)
Mar 02, 2009 24.31 25.00 24.23 24.34 3,031,050 +0.07(+0.28%)
Feb 27, 2009 24.23 24.69 23.99 24.27 0 -0.14(-0.59%)
Feb 26, 2009 24.77 24.89 24.31 24.42 3,161,183 -0.07(-0.28%)
Feb 25, 2009 24.62 24.83 24.28 24.49 2,138,472 -0.21(-0.84%)
Feb 24, 2009 24.25 24.80 24.18 24.69 2,971,804 +0.36(+1.49%)
Feb 23, 2009 24.89 25.21 24.30 24.33 1,827,385 -0.40(-1.63%)
Feb 20, 2009 24.75 25.15 24.46 24.73 2,950,729 -0.55(-2.19%)
Feb 19, 2009 25.69 26.00 25.19 25.29 2,907,094 -0.51(-1.99%)
Feb 18, 2009 25.84 25.93 25.62 25.80 2,878,987 -0.01(-0.05%)
Feb 17, 2009 25.85 26.34 25.69 25.82 3,204,200 -0.79(-2.99%)
Feb 13, 2009 27.19 27.19 26.59 26.61 2,833,188 -0.53(-1.97%)
Feb 12, 2009 26.09 27.30 25.97 27.15 3,816,173 +0.34(+1.25%)
Feb 11, 2009 26.39 27.03 26.04 26.81 3,928,281 +1.25(+4.91%)
Feb 10, 2009 27.18 27.24 25.14 25.56 7,727,430 -2.19(-7.90%)
Feb 09, 2009 28.38 28.39 27.54 27.75 3,241,820 -0.46(-1.63%)
Feb 06, 2009 27.43 28.31 27.21 28.21 3,195,480 +0.85(+3.11%)
Feb 05, 2009 27.35 27.70 27.10 27.36 2,389,690 -0.03(-0.13%)
Feb 04, 2009 28.26 28.51 27.26 27.39 1,950,972 -0.93(-3.29%)
Feb 03, 2009 27.43 28.52 27.26 28.32 1,816,228 +0.95(+3.48%)
Feb 02, 2009 27.59 27.87 26.59 27.37 4,194,101 -0.22(-0.79%)
Jan 30, 2009 27.99 28.23 27.48 27.59 0 -0.45(-1.59%)
Jan 29, 2009 28.60 28.60 27.82 28.04 1,553,159 -0.55(-1.92%)
Jan 28, 2009 28.83 28.98 28.24 28.59 2,159,852 +0.04(+0.14%)
Jan 27, 2009 29.16 29.16 28.15 28.54 2,163,285 -0.28(-0.97%)
Jan 26, 2009 29.40 29.85 28.73 28.82 2,718,138 -0.29(-0.99%)
Jan 23, 2009 28.84 29.43 28.39 29.11 1,665,489 -0.34(-1.14%)
Jan 22, 2009 28.93 29.54 28.63 29.45 3,166,327 +0.03(+0.12%)
Jan 21, 2009 28.66 29.51 28.61 29.41 2,668,851 +0.75(+2.63%)
Jan 20, 2009 29.09 29.26 28.45 28.66 2,503,240 -0.25(-0.85%)
Jan 16, 2009 29.09 29.39 28.72 28.91 2,937,373 +0.13(+0.45%)
Jan 15, 2009 28.64 28.82 28.04 28.78 4,316,982 -0.03(-0.10%)
Jan 14, 2009 29.39 29.39 28.45 28.80 1,550,980 -1.03(-3.47%)
Jan 13, 2009 30.04 30.18 29.35 29.84 2,110,775 -0.21(-0.68%)
Jan 12, 2009 30.05 30.35 29.46 30.04 1,559,509 +0.01(+0.05%)
Jan 09, 2009 30.18 30.34 29.61 30.03 1,668,316 -0.21(-0.70%)
Jan 08, 2009 30.70 31.13 29.21 30.24 3,258,464 -0.62(-2.00%)
Jan 07, 2009 30.94 31.58 30.61 30.86 2,190,785 -0.47(-1.51%)
Jan 06, 2009 33.14 33.81 30.77 31.33 3,718,520 -1.86(-5.59%)
Jan 05, 2009 33.76 34.18 32.85 33.19 2,574,488 -0.74(-2.18%)
Jan 02, 2009 33.37 34.13 33.06 33.93 0 +0.41(+1.23%)
Jan 01, 2009 33.06 33.76 33.04 33.52 0 +0.00(+0.00%)
Dec 31, 2008 33.06 33.76 33.04 33.52 1,554,315 +0.58(+1.75%)
Dec 30, 2008 32.67 33.13 32.48 32.94 1,359,219 +0.55(+1.71%)
Dec 29, 2008 32.18 32.52 31.98 32.39 1,378,561 +0.16(+0.49%)
Dec 26, 2008 32.32 32.46 31.72 32.23 822,210 +0.09(+0.28%)
Dec 24, 2008 31.75 32.35 31.34 32.14 620,526 +0.87(+2.78%)
Dec 23, 2008 31.82 31.82 31.04 31.27 1,315,473 -0.05(-0.17%)
Dec 22, 2008 31.78 31.78 30.83 31.33 1,526,426 -0.33(-1.04%)
Dec 19, 2008 31.63 32.33 31.33 31.65 2,020,102 +0.16(+0.52%)
Dec 18, 2008 31.56 31.94 31.27 31.49 2,356,888 -0.08(-0.24%)
Dec 17, 2008 31.91 32.03 31.04 31.57 2,641,221 -0.50(-1.56%)
Dec 16, 2008 31.12 32.15 30.87 32.07 1,911,381 +1.13(+3.65%)
Dec 15, 2008 31.20 31.68 30.67 30.94 1,568,853 -0.29(-0.94%)
Dec 12, 2008 30.22 31.28 30.11 31.23 1,820,343 +0.43(+1.40%)
Dec 11, 2008 30.24 31.40 30.17 30.80 2,290,494 +0.26(+0.85%)
Dec 10, 2008 28.15 30.65 28.15 30.54 2,587,128 +2.14(+7.53%)
Dec 09, 2008 28.33 29.12 28.22 28.40 2,269,452 -0.03(-0.12%)
Dec 08, 2008 28.51 28.76 27.71 28.43 2,568,129 +0.31(+1.10%)
Dec 05, 2008 27.15 28.24 26.72 28.13 1,851,538 +0.67(+2.45%)
Dec 04, 2008 28.90 28.90 27.08 27.45 2,113,808 -0.82(-2.88%)
Dec 03, 2008 27.49 28.82 27.22 28.27 3,178,893 -0.64(-2.20%)
Dec 02, 2008 29.19 29.73 28.17 28.91 2,984,295 -0.03(-0.09%)
Dec 01, 2008 29.98 30.00 28.82 28.93 2,388,407 -1.53(-5.04%)
Nov 28, 2008 30.78 31.43 30.17 30.47 1,424,133 +0.11(+0.36%)
Nov 26, 2008 29.35 30.48 29.23 30.36 2,596,390 +0.59(+1.98%)
Nov 25, 2008 30.76 30.83 28.89 29.77 3,338,110 -0.54(-1.79%)
Nov 24, 2008 30.15 30.69 29.44 30.31 2,942,479 +0.77(+2.61%)
Nov 21, 2008 29.64 29.77 27.75 29.54 4,113,707 +0.54(+1.86%)
Nov 20, 2008 29.83 30.86 28.85 29.00 5,435,129 -0.85(-2.83%)
Nov 19, 2008 29.30 30.41 28.50 29.85 3,128,325 +0.50(+1.70%)
Nov 18, 2008 27.80 29.35 27.75 29.35 3,058,798 +0.90(+3.16%)
Nov 17, 2008 29.00 29.02 27.64 28.45 2,748,586 -0.57(-1.97%)
Nov 14, 2008 28.57 29.64 28.31 29.02 2,971,593 -0.42(-1.41%)
Nov 13, 2008 27.48 29.44 26.94 29.44 2,905,183 +1.96(+7.12%)
Nov 12, 2008 28.07 28.09 26.95 27.48 1,904,756 -1.02(-3.57%)
Nov 11, 2008 28.55 29.15 27.84 28.50 1,995,517 -0.33(-1.14%)
Nov 10, 2008 28.80 29.66 28.27 28.82 1,740,445 -0.12(-0.40%)
Nov 07, 2008 28.92 28.99 28.09 28.94 1,539,168 +0.58(+2.04%)
Nov 06, 2008 29.70 29.70 28.19 28.36 3,210,091 -0.14(-0.48%)
Nov 05, 2008 25.88 29.25 25.84 28.50 6,392,640 +2.18(+8.29%)
Nov 04, 2008 25.61 26.46 25.16 26.31 3,524,099 +1.35(+5.41%)
Nov 03, 2008 26.58 26.58 24.64 24.96 3,298,214 -0.52(-2.03%)
Oct 31, 2008 26.66 26.90 24.94 25.48 3,069,946 -1.15(-4.33%)
Oct 30, 2008 26.66 27.85 26.35 26.64 1,898,530 +0.43(+1.64%)
Oct 29, 2008 26.27 27.00 25.91 26.21 1,685,362 -0.29(-1.08%)
Oct 28, 2008 24.49 26.49 23.87 26.49 3,682,260 +2.34(+9.69%)
Oct 27, 2008 25.76 25.81 24.15 24.15 2,991,516 -1.86(-7.16%)
Oct 24, 2008 25.93 26.52 24.29 26.01 2,658,225 -1.37(-5.01%)
Oct 23, 2008 26.36 27.75 26.36 27.39 4,132,784 +0.76(+2.84%)
Oct 22, 2008 26.07 26.75 25.53 26.63 3,128,334 +0.16(+0.59%)
Oct 21, 2008 26.71 27.08 26.12 26.47 2,281,651 -0.50(-1.87%)
Oct 20, 2008 26.63 26.99 26.01 26.98 1,718,474 +0.71(+2.70%)
Oct 17, 2008 25.05 26.92 25.05 26.27 2,391,495 +0.06(+0.23%)
Oct 16, 2008 24.62 26.44 24.49 26.21 2,598,410 +1.66(+6.75%)
Oct 15, 2008 26.71 26.71 24.44 24.55 2,445,399 -2.43(-9.02%)
Oct 14, 2008 29.37 29.37 26.23 26.98 2,733,211 -1.39(-4.90%)
Oct 13, 2008 26.64 28.37 25.72 28.37 3,529,035 +2.73(+10.64%)
Oct 10, 2008 27.29 28.11 24.63 25.65 4,389,606 -1.98(-7.16%)
Oct 09, 2008 28.94 29.34 27.49 27.62 2,934,502 -1.34(-4.62%)
Oct 08, 2008 29.35 30.08 28.09 28.96 2,479,084 -0.80(-2.68%)
Oct 07, 2008 31.01 31.16 29.76 29.76 2,454,077 -0.98(-3.17%)
Oct 06, 2008 30.22 31.80 30.13 30.73 3,113,696 -0.90(-2.85%)
Oct 03, 2008 31.91 32.70 31.55 31.63 3,033,097 -0.08(-0.26%)
Oct 02, 2008 32.47 32.66 31.32 31.72 1,586,393 -0.85(-2.60%)
Oct 01, 2008 31.58 32.69 31.47 32.56 1,824,844 +0.68(+2.12%)
Sep 30, 2008 30.91 31.93 30.65 31.89 1,996,052 +1.34(+4.38%)
Sep 29, 2008 31.53 32.41 30.20 30.55 3,567,096 -1.11(-3.49%)
Sep 26, 2008 31.38 31.88 31.37 31.66 0 +0.10(+0.30%)
Sep 25, 2008 31.83 31.93 31.08 31.56 2,244,042 -0.11(-0.34%)
Sep 24, 2008 32.06 32.17 31.15 31.67 1,664,294 -0.28(-0.88%)
Sep 23, 2008 32.06 32.71 31.92 31.95 1,269,139 -0.08(-0.26%)
Sep 22, 2008 32.46 32.83 31.90 32.03 1,429,655 -0.55(-1.68%)
Sep 19, 2008 34.04 34.40 32.26 32.58 0 -0.62(-1.87%)
Sep 18, 2008 32.76 33.50 32.49 33.20 2,447,089 +0.46(+1.40%)
Sep 17, 2008 33.00 33.40 32.59 32.74 2,412,024 -0.58(-1.74%)
Sep 16, 2008 33.05 33.75 32.21 33.32 2,182,141 +0.37(+1.12%)
Sep 15, 2008 31.77 34.06 31.77 32.95 2,174,754 -0.48(-1.45%)
Sep 12, 2008 33.18 33.48 32.89 33.44 1,416,140 +0.04(+0.12%)
Sep 11, 2008 33.07 33.39 32.54 33.39 2,194,395 +0.19(+0.58%)
Sep 10, 2008 33.86 33.86 33.06 33.20 2,491,962 -0.56(-1.66%)
Sep 09, 2008 33.24 34.20 33.05 33.76 3,170,068 +0.65(+1.96%)
Sep 08, 2008 32.33 33.97 32.33 33.12 2,266,288 +0.17(+0.52%)
Sep 05, 2008 32.11 33.01 31.87 32.94 0 +0.78(+2.44%)
Sep 04, 2008 32.73 32.86 31.96 32.16 1,856,294 -0.42(-1.30%)
Sep 03, 2008 32.87 32.87 32.24 32.58 2,443,335 -0.31(-0.95%)
Sep 02, 2008 32.84 33.42 32.65 32.90 1,806,852 +0.40(+1.22%)
Aug 29, 2008 33.44 33.44 32.41 32.50 1,074,480 -0.98(-2.91%)
Aug 28, 2008 33.20 33.64 32.81 33.48 1,077,103 +0.41(+1.24%)
Aug 27, 2008 32.45 33.33 32.22 33.07 1,866,104 +0.71(+2.19%)
Aug 26, 2008 32.79 32.84 32.23 32.36 1,335,246 -0.33(-1.00%)
Aug 25, 2008 32.68 33.06 32.41 32.68 1,607,359 -0.12(-0.37%)
Aug 22, 2008 33.04 33.22 32.42 32.81 2,176,150 -0.20(-0.60%)
Aug 21, 2008 31.96 33.28 31.79 33.00 2,836,570 +0.29(+0.87%)
Aug 20, 2008 32.98 32.98 32.32 32.72 1,467,595 -0.13(-0.39%)
Aug 19, 2008 33.28 33.57 32.76 32.85 2,388,129 -0.48(-1.45%)
Aug 18, 2008 33.72 34.10 33.19 33.33 2,041,105 -0.37(-1.11%)
Aug 15, 2008 33.46 33.85 33.26 33.70 0 +0.09(+0.26%)
Aug 14, 2008 33.63 33.77 33.17 33.61 2,158,689 -0.20(-0.58%)
Aug 13, 2008 33.63 34.04 33.48 33.81 2,308,515 -0.10(-0.28%)
Aug 12, 2008 33.15 34.31 32.89 33.91 3,063,186 +0.54(+1.63%)
Aug 11, 2008 33.74 34.29 32.94 33.36 4,324,624 -0.54(-1.58%)
Aug 08, 2008 33.57 33.94 33.55 33.90 2,682,066 +0.14(+0.42%)
Aug 07, 2008 33.91 33.98 33.21 33.76 4,714,615 -0.33(-0.96%)
Aug 06, 2008 32.86 34.57 32.20 34.08 6,501,530 +1.36(+4.15%)
Aug 05, 2008 33.29 34.15 31.30 32.72 17,950,638 -4.25(-11.48%)
Aug 04, 2008 37.21 37.66 36.73 36.97 1,769,380 +0.01(+0.04%)
Aug 01, 2008 36.86 37.49 36.49 36.96 1,686,753 +0.30(+0.82%)
Jul 31, 2008 37.26 37.47 36.31 36.66 3,561,334 -0.74(-1.98%)
Jul 30, 2008 36.53 37.49 36.36 37.40 3,304,016 -0.29(-0.76%)
Jul 29, 2008 37.59 37.94 37.06 37.68 2,158,721 -0.06(-0.16%)
Jul 28, 2008 38.08 38.23 37.59 37.74 1,278,691 -0.35(-0.91%)
Jul 25, 2008 38.71 38.72 37.87 38.09 844,368 -0.33(-0.85%)
Jul 24, 2008 38.75 38.97 38.28 38.42 1,527,947 -0.20(-0.51%)
Jul 23, 2008 38.63 38.91 38.14 38.61 1,428,755 +0.19(+0.49%)
Jul 22, 2008 38.00 38.99 38.00 38.42 2,738,538 +0.35(+0.93%)
Jul 21, 2008 39.15 39.21 37.87 38.07 2,028,933 -0.84(-2.16%)
Jul 18, 2008 39.22 39.35 38.42 38.91 2,199,494 -0.33(-0.83%)
Jul 17, 2008 39.45 39.96 38.00 39.24 2,740,935 -0.09(-0.22%)
Jul 16, 2008 38.67 39.43 38.27 39.33 3,291,746 +0.62(+1.61%)
Jul 15, 2008 37.60 39.60 37.31 38.70 4,271,868 +1.06(+2.81%)
Jul 14, 2008 37.52 38.64 37.23 37.64 3,478,870 +0.79(+2.16%)
Jul 11, 2008 35.59 38.00 35.52 36.85 4,338,375 +0.78(+2.17%)
Jul 10, 2008 36.00 36.19 34.98 36.07 2,034,309 -0.14(-0.39%)
Jul 09, 2008 36.19 36.79 36.01 36.21 2,131,304 -0.14(-0.37%)
Jul 08, 2008 36.80 36.85 35.87 36.34 2,011,987 -0.38(-1.04%)
Jul 07, 2008 36.95 37.21 36.28 36.73 1,861,703 +0.00(+0.00%)
Jul 04, 2008 37.17 37.33 36.58 36.73 984,037 +0.00(+0.00%)
Jul 03, 2008 37.17 37.33 36.58 36.73 984,037 -0.21(-0.57%)
Jul 02, 2008 37.72 38.25 36.46 36.94 2,581,691 -0.58(-1.54%)
Jul 01, 2008 36.56 37.78 36.32 37.51 2,262,214 +0.61(+1.66%)
Jun 30, 2008 36.74 37.35 36.01 36.90 1,129,531 +0.14(+0.39%)
Jun 27, 2008 37.06 37.28 36.22 36.76 2,080,054 -0.10(-0.26%)
Jun 26, 2008 37.50 37.53 36.85 36.85 1,637,698 -1.07(-2.83%)
Jun 25, 2008 37.97 38.19 37.43 37.93 1,354,761 +0.00(+0.00%)
Jun 24, 2008 38.03 38.23 37.51 37.93 1,166,341 -0.12(-0.32%)
Jun 23, 2008 37.79 38.72 37.56 38.05 2,018,028 +0.60(+1.60%)
Jun 20, 2008 38.05 38.14 37.02 37.45 1,445,543 -0.66(-1.73%)
Jun 19, 2008 37.59 38.24 37.45 38.11 1,043,859 +0.39(+1.04%)
Jun 18, 2008 37.12 38.14 36.86 37.72 1,752,654 +0.48(+1.28%)
Jun 17, 2008 38.04 38.40 37.12 37.24 2,006,381 -0.80(-2.11%)
Jun 16, 2008 39.20 39.20 37.79 38.04 1,785,888 -1.16(-2.96%)
Jun 13, 2008 39.16 39.39 38.61 39.20 1,801,903 -0.17(-0.43%)
Jun 12, 2008 38.94 40.07 38.06 39.37 2,784,692 +0.92(+2.38%)
Jun 11, 2008 39.02 39.34 38.27 38.46 1,473,374 -0.75(-1.91%)
Jun 10, 2008 39.63 40.07 38.99 39.20 2,449,464 -0.62(-1.55%)
Jun 09, 2008 39.73 39.99 38.81 39.82 1,639,686 +0.38(+0.96%)
Jun 06, 2008 39.57 40.07 38.92 39.44 2,525,745 -0.81(-2.01%)
Jun 05, 2008 39.68 40.29 39.52 40.25 2,560,440 +0.63(+1.59%)
Jun 04, 2008 39.10 40.33 38.53 39.62 2,748,642 +0.34(+0.86%)
Jun 03, 2008 39.36 39.69 39.04 39.28 1,534,200 +0.07(+0.19%)
Jun 02, 2008 39.32 40.07 38.95 39.20 1,111,073 -0.19(-0.48%)
May 30, 2008 39.50 39.72 39.02 39.39 2,202,566 +0.08(+0.21%)
May 29, 2008 39.01 39.88 38.89 39.31 1,669,860 +0.42(+1.08%)
May 28, 2008 39.68 39.80 38.36 38.89 1,858,075 -0.65(-1.63%)
May 27, 2008 39.78 40.19 39.31 39.54 1,707,947 -0.07(-0.19%)
May 26, 2008 39.62 40.42 38.82 39.61 0 +0.00(+0.00%)
May 23, 2008 39.62 40.42 38.82 39.61 3,028,133 +0.18(+0.47%)
May 22, 2008 38.38 39.44 38.38 39.43 1,558,077 +1.05(+2.74%)
May 21, 2008 38.14 39.19 38.14 38.38 1,377,209 +0.14(+0.37%)
May 20, 2008 38.72 38.80 37.79 38.23 1,620,861 -0.58(-1.49%)
May 19, 2008 39.41 39.44 38.61 38.81 1,477,024 -0.60(-1.53%)
May 16, 2008 39.33 39.54 39.06 39.41 939,602 +0.18(+0.47%)
May 15, 2008 38.65 39.39 38.14 39.23 1,442,563 +0.41(+1.05%)
May 14, 2008 39.32 39.49 38.72 38.82 1,267,468 -0.43(-1.09%)
May 13, 2008 38.72 39.60 38.50 39.25 1,648,139 +0.50(+1.28%)
May 12, 2008 38.04 38.84 37.97 38.76 1,610,199 +0.72(+1.89%)
May 09, 2008 37.87 38.23 37.36 38.04 634,120 -0.07(-0.18%)
May 08, 2008 37.33 38.29 37.02 38.10 1,743,156 +1.03(+2.77%)
May 07, 2008 38.92 39.05 37.02 37.08 2,507,937 -1.70(-4.40%)
May 06, 2008 37.09 39.22 36.39 38.78 4,342,355 +2.68(+7.41%)
May 05, 2008 36.13 36.86 35.79 36.11 2,128,438 -0.23(-0.64%)
May 02, 2008 37.11 37.15 36.20 36.34 1,739,283 -0.52(-1.42%)
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.