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 (%)
Apr 29, 2016 78.33 79.24 77.95 78.45 1,676,626 -0.03(-0.04%)
Apr 28, 2016 77.95 78.73 77.88 78.48 1,426,983 -0.11(-0.15%)
Apr 27, 2016 78.85 79.28 77.93 78.60 1,433,904 -0.16(-0.20%)
Apr 26, 2016 79.44 79.44 78.56 78.75 1,194,986 -0.36(-0.46%)
Apr 25, 2016 78.45 79.16 77.87 79.11 1,201,473 +0.66(+0.85%)
Apr 22, 2016 78.01 78.55 77.19 78.45 1,234,635 +0.09(+0.12%)
Apr 21, 2016 79.03 79.24 78.03 78.36 1,485,712 -1.03(-1.30%)
Apr 20, 2016 79.92 80.11 79.20 79.39 1,057,880 -0.80(-0.99%)
Apr 19, 2016 79.69 80.61 79.33 80.19 1,787,843 +0.88(+1.11%)
Apr 18, 2016 79.15 79.51 78.75 79.31 1,147,512 -0.16(-0.21%)
Apr 15, 2016 78.75 79.51 78.14 79.47 2,203,935 +0.94(+1.20%)
Apr 14, 2016 76.16 79.09 75.85 78.53 3,535,879 +2.31(+3.02%)
Apr 13, 2016 76.56 76.65 75.90 76.22 1,220,517 +0.04(+0.05%)
Apr 12, 2016 76.07 76.59 75.77 76.18 1,614,229 +0.02(+0.02%)
Apr 11, 2016 76.62 77.02 76.09 76.17 1,185,420 -0.22(-0.29%)
Apr 08, 2016 75.01 76.49 74.79 76.39 2,228,008 +0.67(+0.89%)
Apr 07, 2016 76.22 76.50 75.37 75.72 1,707,411 -1.39(-1.80%)
Apr 06, 2016 77.17 77.36 76.29 77.10 2,013,088 +0.01(+0.01%)
Apr 05, 2016 78.03 78.14 76.74 77.09 1,821,808 -1.67(-2.11%)
Apr 04, 2016 79.33 79.78 78.49 78.76 1,707,028 -0.77(-0.97%)
Apr 01, 2016 78.31 79.60 78.17 79.53 1,633,003 +0.63(+0.80%)
Mar 31, 2016 78.67 79.52 78.42 78.90 1,865,200 +0.09(+0.11%)
Mar 30, 2016 79.37 79.57 78.68 78.81 1,107,658 -0.03(-0.04%)
Mar 29, 2016 77.97 78.85 77.83 78.84 1,475,161 +0.58(+0.74%)
Mar 28, 2016 78.18 78.92 77.88 78.26 1,225,247 +0.07(+0.09%)
Mar 24, 2016 77.63 78.19 78.19 78.19 1,497,573 -0.17(-0.22%)
Mar 23, 2016 77.79 78.51 77.40 78.36 2,060,776 +0.57(+0.73%)
Mar 22, 2016 76.75 77.87 76.36 77.79 1,725,221 +1.07(+1.40%)
Mar 21, 2016 76.87 76.91 75.97 76.72 1,375,671 +0.05(+0.06%)
Mar 18, 2016 77.46 77.51 76.39 76.67 2,975,544 -0.80(-1.03%)
Mar 17, 2016 76.59 77.61 76.59 77.46 1,418,593 +1.02(+1.33%)
Mar 16, 2016 75.68 76.60 75.39 76.45 1,530,708 +0.32(+0.42%)
Mar 15, 2016 75.76 76.25 75.48 76.13 1,329,320 +0.25(+0.32%)
Mar 14, 2016 75.61 76.04 74.10 75.88 1,621,975 +0.03(+0.04%)
Mar 11, 2016 75.46 76.09 74.75 75.85 2,408,813 +0.53(+0.71%)
Mar 10, 2016 74.47 75.40 74.10 75.31 2,054,841 +1.17(+1.58%)
Mar 09, 2016 72.68 74.26 72.39 74.14 1,700,716 +1.62(+2.24%)
Mar 08, 2016 72.85 73.14 72.22 72.52 1,181,318 -0.76(-1.04%)
Mar 07, 2016 73.79 74.36 73.02 73.28 1,848,208 -0.73(-0.99%)
Mar 04, 2016 73.00 74.02 72.85 74.01 2,532,248 +1.38(+1.90%)
Mar 03, 2016 70.88 72.63 70.65 72.63 2,210,888 +1.90(+2.69%)
Mar 02, 2016 70.34 70.75 69.75 70.73 1,821,899 +0.07(+0.10%)
Mar 01, 2016 70.29 71.01 69.88 70.66 1,595,715 +1.04(+1.49%)
Feb 29, 2016 69.52 70.57 69.35 69.62 3,482,100 +0.07(+0.09%)
Feb 26, 2016 70.71 70.93 69.42 69.55 1,501,002 -1.18(-1.66%)
Feb 25, 2016 70.05 70.74 69.55 70.73 1,308,571 +0.40(+0.57%)
Feb 24, 2016 69.51 70.43 69.10 70.33 1,478,518 +0.44(+0.63%)
Feb 23, 2016 70.57 71.37 69.59 69.89 2,082,148 -1.00(-1.42%)
Feb 22, 2016 69.85 71.02 69.89 70.89 1,845,507 +1.05(+1.50%)
Feb 19, 2016 69.18 69.89 68.78 69.85 1,694,665 +0.67(+0.97%)
Feb 18, 2016 70.21 70.30 69.12 69.18 2,632,529 -1.23(-1.75%)
Feb 17, 2016 69.63 70.64 69.18 70.41 2,404,734 +1.29(+1.87%)
Feb 16, 2016 69.63 69.63 68.14 69.12 2,923,578 +0.42(+0.62%)
Feb 12, 2016 68.17 68.70 68.70 68.70 2,519,460 +0.42(+0.61%)
Feb 11, 2016 67.58 68.74 65.95 68.28 3,666,100 -0.45(-0.65%)
Feb 10, 2016 69.01 69.59 68.65 68.73 2,289,821 +0.25(+0.37%)
Feb 09, 2016 68.28 69.64 67.79 68.48 4,095,587 -0.02(-0.04%)
Feb 08, 2016 70.21 70.36 68.42 68.50 6,647,915 -2.49(-3.51%)
Feb 05, 2016 71.30 71.63 70.28 70.99 3,572,894 -0.56(-0.78%)
Feb 04, 2016 73.45 73.45 70.94 71.55 3,765,080 -1.91(-2.60%)
Feb 03, 2016 74.98 75.03 72.61 73.46 2,733,496 -1.29(-1.73%)
Feb 02, 2016 74.67 74.82 73.96 74.75 3,278,529 -0.29(-0.39%)
Feb 01, 2016 73.89 75.44 73.55 75.04 6,080,253 +1.17(+1.58%)
Jan 29, 2016 72.23 74.27 71.89 73.87 25,634,140 +1.66(+2.30%)
Jan 28, 2016 71.96 73.12 71.68 72.21 3,354,891 +0.57(+0.80%)
Jan 27, 2016 69.53 73.01 68.91 71.64 4,600,302 -0.01(-0.01%)
Jan 26, 2016 71.66 72.45 70.97 71.65 2,644,023 +0.13(+0.18%)
Jan 25, 2016 72.27 72.50 71.43 71.52 1,710,110 -1.06(-1.46%)
Jan 22, 2016 71.77 73.32 71.73 72.58 2,085,450 +1.90(+2.69%)
Jan 21, 2016 71.41 71.55 70.41 70.68 3,017,115 +0.24(+0.35%)
Jan 20, 2016 70.55 70.92 69.65 70.43 3,850,591 -0.76(-1.07%)
Jan 19, 2016 71.06 71.58 70.24 71.19 2,638,362 +0.96(+1.36%)
Jan 15, 2016 69.52 70.24 70.24 70.24 4,207,510 -0.58(-0.82%)
Jan 14, 2016 71.56 72.25 69.19 70.82 5,210,109 -0.69(-0.97%)
Jan 13, 2016 73.21 73.44 71.37 71.51 2,915,349 -1.62(-2.22%)
Jan 12, 2016 72.73 73.24 72.27 73.14 2,754,532 +0.91(+1.25%)
Jan 11, 2016 73.01 73.58 71.73 72.23 2,217,384 -0.61(-0.84%)
Jan 08, 2016 73.86 74.19 72.64 72.84 2,052,595 -0.92(-1.25%)
Jan 07, 2016 73.41 74.72 73.32 73.77 3,051,407 -0.37(-0.50%)
Jan 06, 2016 74.80 74.97 73.77 74.13 2,679,521 -1.50(-1.99%)
Jan 05, 2016 75.55 76.01 74.77 75.64 2,234,480 +0.29(+0.38%)
Jan 04, 2016 75.90 75.90 74.65 75.35 2,809,338 -1.33(-1.74%)
Dec 31, 2015 76.91 76.68 76.68 76.68 929,395 -0.51(-0.66%)
Dec 30, 2015 77.58 77.59 76.90 77.19 989,726 -0.29(-0.37%)
Dec 29, 2015 76.74 77.59 76.56 77.47 1,117,700 +1.18(+1.55%)
Dec 28, 2015 76.37 76.37 75.75 76.29 841,319 -0.44(-0.57%)
Dec 24, 2015 76.79 76.73 76.73 76.73 557,049 +0.02(+0.02%)
Dec 23, 2015 76.27 76.73 75.86 76.71 1,106,279 +0.67(+0.88%)
Dec 22, 2015 75.99 76.35 75.27 76.04 1,528,397 +0.33(+0.44%)
Dec 21, 2015 76.25 76.26 75.35 75.71 1,519,669 +0.15(+0.19%)
Dec 18, 2015 76.16 76.44 75.52 75.56 2,286,536 -0.96(-1.25%)
Dec 17, 2015 76.88 77.67 76.14 76.52 1,277,398 -0.36(-0.47%)
Dec 16, 2015 76.76 77.19 75.57 76.88 2,353,845 +0.36(+0.47%)
Dec 15, 2015 75.73 77.06 75.27 76.52 2,395,625 +1.48(+1.97%)
Dec 14, 2015 75.56 76.05 74.24 75.04 2,384,287 -0.63(-0.83%)
Dec 11, 2015 75.29 76.69 75.12 75.67 2,623,726 -0.58(-0.76%)
Dec 10, 2015 76.42 76.89 75.93 76.25 1,343,185 -0.27(-0.35%)
Dec 09, 2015 76.92 77.67 76.13 76.52 1,387,504 -0.71(-0.92%)
Dec 08, 2015 76.97 77.41 75.73 77.23 2,664,960 -0.13(-0.17%)
Dec 07, 2015 77.74 77.76 76.97 77.36 1,565,602 -0.32(-0.41%)
Dec 04, 2015 75.11 77.98 75.11 77.68 3,108,529 +2.60(+3.46%)
Dec 03, 2015 75.68 76.08 74.63 75.08 2,770,193 -0.65(-0.85%)
Dec 02, 2015 75.93 76.19 75.42 75.73 1,514,074 -0.34(-0.45%)
Dec 01, 2015 75.39 76.37 75.33 76.07 1,461,596 +0.93(+1.24%)
Nov 30, 2015 76.24 76.87 75.07 75.14 2,012,444 -1.09(-1.44%)
Nov 27, 2015 75.74 76.52 75.35 76.23 807,428 +0.71(+0.94%)
Nov 25, 2015 75.31 75.52 75.52 75.52 2,900,012 +0.65(+0.87%)
Nov 24, 2015 74.95 75.31 74.47 74.87 2,236,925 -0.11(-0.15%)
Nov 23, 2015 75.71 75.92 74.77 74.98 2,485,995 -0.20(-0.27%)
Nov 20, 2015 76.70 76.82 75.10 75.19 2,724,698 -1.12(-1.47%)
Nov 19, 2015 76.74 76.74 75.70 76.31 2,767,171 -0.17(-0.22%)
Nov 18, 2015 77.51 77.82 75.85 76.48 2,421,786 -0.85(-1.09%)
Nov 17, 2015 76.69 77.62 76.31 77.32 2,998,416 +1.02(+1.33%)
Nov 16, 2015 76.66 77.35 75.66 76.31 3,546,457 +0.06(+0.07%)
Nov 13, 2015 74.46 76.58 74.38 76.25 4,747,747 +1.37(+1.83%)
Nov 12, 2015 74.66 76.92 74.33 74.88 6,211,992 -0.06(-0.08%)
Nov 11, 2015 71.65 75.88 70.88 74.93 12,946,511 +3.15(+4.39%)
Nov 10, 2015 70.97 73.63 70.44 71.78 6,884,051 +0.77(+1.09%)
Nov 09, 2015 71.05 71.28 70.32 71.01 2,334,590 -0.17(-0.24%)
Nov 06, 2015 70.98 71.45 69.90 71.18 1,751,493 -0.20(-0.28%)
Nov 05, 2015 70.94 71.92 70.00 71.38 1,530,078 +0.33(+0.46%)
Nov 04, 2015 71.45 71.69 70.44 71.06 2,324,956 -0.39(-0.55%)
Nov 03, 2015 71.73 72.05 71.09 71.45 3,131,703 -0.66(-0.91%)
Nov 02, 2015 71.58 72.20 71.26 72.10 1,621,107 +0.50(+0.69%)
Oct 30, 2015 71.49 72.05 70.81 71.61 1,634,769 +0.50(+0.70%)
Oct 29, 2015 71.50 71.93 70.82 71.11 1,376,349 -0.39(-0.55%)
Oct 28, 2015 70.58 71.79 70.58 71.50 2,373,139 +1.02(+1.45%)
Oct 27, 2015 71.44 71.58 70.13 70.48 2,041,638 -1.24(-1.73%)
Oct 26, 2015 71.75 72.08 71.17 71.72 1,239,571 -0.20(-0.27%)
Oct 23, 2015 72.09 72.09 71.15 71.92 2,219,015 +0.33(+0.47%)
Oct 22, 2015 71.56 72.15 71.36 71.58 2,096,582 +0.13(+0.18%)
Oct 21, 2015 72.02 72.25 71.24 71.45 1,740,405 -0.48(-0.67%)
Oct 20, 2015 71.63 72.09 71.19 71.93 2,085,219 +0.30(+0.42%)
Oct 19, 2015 71.75 72.18 71.42 71.63 2,532,888 -0.14(-0.19%)
Oct 16, 2015 71.55 71.86 70.97 71.77 3,329,543 +0.44(+0.62%)
Oct 15, 2015 70.23 71.49 69.93 71.33 4,414,886 +1.43(+2.05%)
Oct 14, 2015 70.55 70.70 69.43 69.90 3,946,574 -0.47(-0.67%)
Oct 13, 2015 70.50 72.34 69.67 70.37 17,852,668 +6.36(+9.94%)
Oct 12, 2015 67.06 67.36 63.54 64.01 7,149,859 -2.32(-3.50%)
Oct 09, 2015 66.59 66.98 66.14 66.33 4,659,894 -0.32(-0.48%)
Oct 08, 2015 66.63 67.20 65.13 66.65 4,615,755 -0.17(-0.26%)
Oct 07, 2015 66.24 66.87 64.59 66.82 4,991,182 +0.99(+1.51%)
Oct 06, 2015 66.84 67.33 65.80 65.83 5,292,544 -2.66(-3.88%)
Oct 05, 2015 68.60 69.13 68.15 68.49 3,283,873 +0.34(+0.50%)
Oct 02, 2015 67.02 68.16 66.64 68.15 2,776,651 +0.49(+0.72%)
Oct 01, 2015 67.48 68.13 67.11 67.66 2,794,115 +0.18(+0.27%)
Sep 30, 2015 67.50 68.17 66.48 67.48 3,119,028 +0.83(+1.24%)
Sep 29, 2015 67.12 67.75 65.15 66.65 6,717,552 -0.32(-0.47%)
Sep 28, 2015 67.06 68.74 66.66 66.97 6,100,815 +0.07(+0.11%)
Sep 25, 2015 66.41 67.33 66.35 66.89 2,599,074 +0.97(+1.47%)
Sep 24, 2015 66.85 67.18 65.68 65.93 3,967,212 -1.37(-2.03%)
Sep 23, 2015 67.42 67.84 67.15 67.29 3,876,703 -0.08(-0.12%)
Sep 22, 2015 67.31 67.80 66.08 67.37 4,090,093 -0.63(-0.93%)
Sep 21, 2015 69.71 69.73 67.78 68.01 4,837,763 -0.58(-0.84%)
Sep 18, 2015 66.26 68.70 66.26 68.58 8,772,640 +1.45(+2.15%)
Sep 17, 2015 67.30 68.07 66.41 67.14 8,710,085 -0.31(-0.46%)
Sep 16, 2015 65.59 67.71 65.27 67.45 25,075,564 +8.40(+14.23%)
Sep 15, 2015 56.43 59.10 55.95 59.04 4,729,447 +2.89(+5.14%)
Sep 14, 2015 56.37 56.53 55.96 56.16 1,657,385 -0.21(-0.37%)
Sep 11, 2015 56.06 56.39 55.49 56.37 1,854,838 +0.07(+0.13%)
Sep 10, 2015 55.67 56.65 55.31 56.30 1,901,629 +0.67(+1.20%)
Sep 09, 2015 56.73 56.82 55.49 55.63 1,798,605 -0.69(-1.23%)
Sep 08, 2015 55.47 56.42 55.29 56.32 2,527,827 +1.64(+3.00%)
Sep 04, 2015 54.02 54.68 54.68 54.68 1,963,802 +0.25(+0.46%)
Sep 03, 2015 54.35 55.21 54.23 54.43 1,976,170 +0.13(+0.24%)
Sep 02, 2015 54.43 54.60 53.46 54.30 1,657,514 +0.41(+0.75%)
Sep 01, 2015 54.32 54.72 53.65 53.89 2,243,660 -1.45(-2.63%)
Aug 31, 2015 54.50 55.90 54.48 55.34 2,231,373 +0.77(+1.42%)
Aug 28, 2015 54.32 54.78 54.17 54.57 1,411,940 +0.03(+0.06%)
Aug 27, 2015 54.48 55.31 53.76 54.54 1,964,611 +0.34(+0.63%)
Aug 26, 2015 54.05 54.30 52.52 54.20 2,714,254 +1.21(+2.29%)
Aug 25, 2015 55.30 55.42 52.95 52.99 3,341,668 -1.05(-1.94%)
Aug 24, 2015 54.07 55.27 51.95 54.04 6,204,259 -2.84(-5.00%)
Aug 21, 2015 58.06 58.23 56.88 56.88 2,637,896 -1.63(-2.79%)
Aug 20, 2015 59.15 59.21 58.51 58.51 1,989,764 -1.15(-1.92%)
Aug 19, 2015 59.30 59.94 58.89 59.66 2,104,029 +0.11(+0.18%)
Aug 18, 2015 59.47 60.42 59.43 59.55 1,916,533 +0.03(+0.05%)
Aug 17, 2015 57.93 59.55 57.76 59.52 2,252,557 +1.30(+2.23%)
Aug 14, 2015 58.13 58.38 57.58 58.22 838,252 +0.01(+0.01%)
Aug 13, 2015 58.66 58.86 58.10 58.21 1,026,478 -0.50(-0.84%)
Aug 12, 2015 58.49 58.86 58.27 58.71 1,377,160 -0.24(-0.40%)
Aug 11, 2015 58.65 59.24 58.38 58.95 1,914,672 -0.19(-0.32%)
Aug 10, 2015 59.68 59.86 58.92 59.13 1,531,104 -0.20(-0.33%)
Aug 07, 2015 59.73 59.73 58.84 59.33 2,086,325 -0.63(-1.04%)
Aug 06, 2015 58.77 60.23 58.38 59.95 4,727,016 +2.72(+4.76%)
Aug 05, 2015 56.81 57.47 56.70 57.23 4,245,472 +0.67(+1.18%)
Aug 04, 2015 57.07 57.10 56.47 56.56 2,090,628 -0.48(-0.84%)
Aug 03, 2015 57.80 57.99 56.63 57.04 2,034,245 -0.78(-1.35%)
Jul 31, 2015 57.06 57.88 56.80 57.82 1,818,332 +0.87(+1.53%)
Jul 30, 2015 56.55 57.03 56.14 56.95 1,473,469 +0.02(+0.04%)
Jul 29, 2015 56.56 57.06 56.17 56.93 2,819,309 +0.93(+1.65%)
Jul 28, 2015 56.27 56.29 55.45 56.00 1,654,774 -0.19(-0.33%)
Jul 27, 2015 56.17 56.33 55.40 56.19 1,737,703 -0.37(-0.66%)
Jul 24, 2015 57.26 57.38 56.30 56.56 885,947 -0.66(-1.16%)
Jul 23, 2015 57.58 57.58 57.13 57.22 1,441,519 -0.44(-0.76%)
Jul 22, 2015 57.59 58.13 57.51 57.66 915,823 +0.03(+0.06%)
Jul 21, 2015 57.97 58.45 57.41 57.63 849,508 -0.32(-0.56%)
Jul 20, 2015 57.85 58.22 57.72 57.95 1,025,866 +0.06(+0.10%)
Jul 17, 2015 58.01 58.32 57.64 57.89 2,367,865 -0.43(-0.73%)
Jul 16, 2015 58.34 58.48 58.16 58.32 971,086 +0.40(+0.70%)
Jul 15, 2015 57.99 58.24 57.51 57.92 1,330,435 +0.03(+0.06%)
Jul 14, 2015 58.35 58.35 57.69 57.89 1,376,883 -0.43(-0.73%)
Jul 13, 2015 57.69 58.48 57.47 58.31 2,078,549 +0.87(+1.52%)
Jul 10, 2015 58.20 58.41 57.21 57.44 1,129,834 -0.08(-0.14%)
Jul 09, 2015 57.51 57.94 57.09 57.52 2,474,107 +0.89(+1.57%)
Jul 08, 2015 56.80 57.51 56.39 56.63 2,313,817 -0.06(-0.10%)
Jul 07, 2015 56.07 56.84 55.35 56.69 1,634,311 +0.60(+1.07%)
Jul 06, 2015 56.08 56.21 55.75 56.09 2,111,880 -0.52(-0.91%)
Jul 02, 2015 56.59 56.61 56.61 56.61 1,304,327 -0.15(-0.27%)
Jul 01, 2015 56.85 57.34 56.67 56.76 1,462,457 +0.36(+0.63%)
Jun 30, 2015 57.57 57.75 56.31 56.41 1,950,422 -0.63(-1.10%)
Jun 29, 2015 57.82 57.97 57.00 57.04 1,553,761 -1.37(-2.35%)
Jun 26, 2015 58.66 59.03 58.35 58.41 1,228,085 +0.10(+0.17%)
Jun 25, 2015 58.60 58.82 58.24 58.31 1,853,897 -0.32(-0.55%)
Jun 24, 2015 58.28 59.70 58.28 58.64 2,828,981 +0.27(+0.47%)
Jun 23, 2015 58.75 59.46 58.35 58.36 2,666,405 -1.31(-2.19%)
Jun 22, 2015 59.61 59.91 59.48 59.67 1,392,905 +0.54(+0.92%)
Jun 19, 2015 59.33 59.51 59.00 59.13 1,725,580 -0.44(-0.73%)
Jun 18, 2015 59.32 59.89 58.99 59.57 1,447,281 +0.61(+1.03%)
Jun 17, 2015 58.58 59.07 58.37 58.96 1,457,224 +0.37(+0.63%)
Jun 16, 2015 57.74 58.75 57.29 58.59 1,782,386 +0.90(+1.55%)
Jun 15, 2015 58.51 58.70 57.59 57.69 2,528,887 -1.11(-1.88%)
Jun 12, 2015 58.58 58.85 58.46 58.80 1,126,672 +0.04(+0.07%)
Jun 11, 2015 58.83 58.85 58.52 58.76 1,129,054 +0.06(+0.10%)
Jun 10, 2015 58.83 59.09 58.58 58.70 1,384,800 +0.15(+0.26%)
Jun 09, 2015 58.94 59.08 58.17 58.55 1,762,286 -0.31(-0.52%)
Jun 08, 2015 58.69 59.76 58.36 58.85 2,243,227 +0.19(+0.32%)
Jun 05, 2015 60.37 60.70 57.87 58.67 6,724,752 -1.82(-3.01%)
Jun 04, 2015 60.05 60.69 59.95 60.49 2,572,479 +0.08(+0.13%)
Jun 03, 2015 59.91 60.47 59.71 60.41 1,615,451 +0.60(+1.00%)
Jun 02, 2015 58.83 60.02 58.72 59.81 2,123,577 +0.76(+1.29%)
Jun 01, 2015 59.24 59.67 58.85 59.05 1,801,426 -0.24(-0.41%)
May 29, 2015 59.95 60.12 59.19 59.29 1,705,024 -0.94(-1.56%)
May 28, 2015 59.76 60.41 59.66 60.23 2,173,195 +1.27(+2.15%)
May 27, 2015 59.22 59.44 58.94 58.96 1,899,016 -0.22(-0.37%)
May 26, 2015 59.52 59.72 59.08 59.18 1,586,955 -0.47(-0.79%)
May 22, 2015 60.17 59.65 59.65 59.65 1,617,787 -0.67(-1.11%)
May 21, 2015 60.55 60.84 60.21 60.32 1,442,562 -0.39(-0.64%)
May 20, 2015 60.93 61.22 60.66 60.70 1,821,850 -0.11(-0.18%)
May 19, 2015 60.97 61.31 60.61 60.82 2,400,221 +0.06(+0.11%)
May 18, 2015 60.13 60.88 59.96 60.75 1,510,771 +0.49(+0.81%)
May 15, 2015 60.31 60.42 60.08 60.26 1,462,493 -0.04(-0.07%)
May 14, 2015 60.42 60.71 60.05 60.30 2,329,815 +0.35(+0.58%)
May 13, 2015 59.44 60.20 59.28 59.96 2,593,285 +0.51(+0.87%)
May 12, 2015 59.86 59.86 59.07 59.44 1,513,316 -0.76(-1.27%)
May 11, 2015 59.74 60.66 59.59 60.21 3,153,432 +0.31(+0.51%)
May 08, 2015 59.95 60.26 59.03 59.90 2,473,546 +0.43(+0.72%)
May 07, 2015 58.79 60.33 57.45 59.48 5,434,099 +0.40(+0.68%)
May 06, 2015 59.06 59.46 58.58 59.07 2,136,353 +0.48(+0.82%)
May 05, 2015 59.06 59.20 58.44 58.59 2,182,786 -0.59(-0.99%)
May 04, 2015 59.54 59.66 59.03 59.18 1,128,890 -0.31(-0.53%)
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.