Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 30.33 31.28 30.12 31.23 2,341,995 +1.39(+4.65%)
Jun 28, 2012 29.73 29.87 29.52 29.84 1,163,339 +0.02(+0.08%)
Jun 27, 2012 29.68 29.91 29.64 29.82 1,065,228 +0.26(+0.86%)
Jun 26, 2012 29.48 29.71 29.32 29.56 1,092,775 +0.20(+0.66%)
Jun 25, 2012 29.10 29.49 29.08 29.37 1,087,240 +0.13(+0.44%)
Jun 22, 2012 29.31 29.35 29.08 29.24 1,410,638 +0.13(+0.44%)
Jun 21, 2012 29.78 30.00 29.10 29.11 1,456,060 -0.66(-2.22%)
Jun 20, 2012 29.68 29.93 29.53 29.77 1,067,428 +0.03(+0.10%)
Jun 19, 2012 29.79 30.08 29.61 29.74 1,220,797 +0.06(+0.20%)
Jun 18, 2012 29.47 29.88 29.47 29.68 681,646 +0.09(+0.30%)
Jun 15, 2012 29.58 29.76 29.55 29.59 1,090,192 +0.04(+0.13%)
Jun 14, 2012 29.16 29.66 29.10 29.55 1,106,935 +0.51(+1.76%)
Jun 13, 2012 28.99 29.20 28.91 29.04 785,608 +0.03(+0.10%)
Jun 12, 2012 29.09 29.54 28.95 29.01 1,225,005 +0.13(+0.44%)
Jun 11, 2012 29.40 29.41 28.86 28.89 1,671,287 -0.37(-1.26%)
Jun 08, 2012 29.14 29.26 28.96 29.25 1,481,707 +0.18(+0.62%)
Jun 07, 2012 29.31 29.41 29.04 29.07 2,549,785 -0.05(-0.18%)
Jun 06, 2012 28.89 29.13 28.84 29.13 1,672,769 +0.38(+1.33%)
Jun 05, 2012 28.67 28.78 28.56 28.74 1,140,262 +0.02(+0.05%)
Jun 04, 2012 28.94 28.95 28.52 28.73 1,315,673 -0.04(-0.13%)
Jun 01, 2012 28.57 28.83 28.49 28.77 2,166,243 -0.09(-0.31%)
May 31, 2012 29.24 29.28 28.83 28.86 2,221,071 -0.40(-1.36%)
May 30, 2012 29.45 29.46 29.19 29.25 1,530,824 -0.23(-0.76%)
May 29, 2012 29.68 29.84 29.39 29.48 1,585,537 -0.13(-0.45%)
May 25, 2012 29.17 29.63 29.17 29.61 1,014,498 +0.20(+0.68%)
May 24, 2012 29.23 29.43 29.03 29.41 1,433,363 +0.19(+0.66%)
May 23, 2012 29.66 29.67 28.93 29.22 1,679,252 -0.54(-1.83%)
May 22, 2012 29.72 29.88 29.61 29.76 1,364,613 +0.13(+0.43%)
May 21, 2012 29.72 29.84 29.51 29.63 1,405,552 -0.02(-0.08%)
May 18, 2012 29.86 29.87 29.48 29.66 2,121,497 -0.11(-0.38%)
May 17, 2012 29.81 29.92 29.66 29.77 2,412,007 -0.13(-0.45%)
May 16, 2012 30.15 30.24 29.88 29.90 1,256,965 -0.22(-0.72%)
May 15, 2012 30.40 30.41 30.09 30.12 1,432,397 -0.35(-1.15%)
May 14, 2012 30.49 30.54 30.22 30.47 1,277,341 -0.29(-0.94%)
May 11, 2012 30.49 30.97 30.31 30.76 1,488,844 +0.16(+0.51%)
May 10, 2012 30.65 30.89 30.55 30.60 1,132,215 +0.10(+0.32%)
May 09, 2012 30.47 30.91 30.31 30.51 2,663,701 -0.33(-1.09%)
May 08, 2012 31.02 31.13 30.07 30.84 3,754,929 -0.45(-1.45%)
May 07, 2012 31.35 31.46 31.04 31.29 2,028,711 +0.03(+0.10%)
May 04, 2012 31.41 31.50 31.23 31.26 1,690,207 -0.35(-1.11%)
May 03, 2012 31.36 32.05 31.36 31.61 2,110,758 +0.26(+0.83%)
May 02, 2012 31.09 31.44 30.93 31.35 1,969,248 +0.13(+0.43%)
May 01, 2012 30.97 31.47 30.91 31.22 2,179,639 +0.27(+0.87%)
Apr 30, 2012 30.89 30.98 30.71 30.95 1,736,482 +0.07(+0.22%)
Apr 27, 2012 31.00 31.23 30.82 30.89 1,330,168 -0.12(-0.38%)
Apr 26, 2012 30.73 31.05 30.64 31.00 1,165,954 +0.28(+0.90%)
Apr 25, 2012 31.06 31.18 30.71 30.73 1,272,002 -0.18(-0.58%)
Apr 24, 2012 30.64 30.91 30.61 30.91 1,927,026 +0.38(+1.24%)
Apr 23, 2012 30.52 30.63 30.49 30.53 1,538,584 -0.22(-0.70%)
Apr 20, 2012 30.76 30.84 30.62 30.74 2,197,682 +0.03(+0.10%)
Apr 19, 2012 30.71 30.86 30.63 30.71 2,056,336 +0.04(+0.15%)
Apr 18, 2012 30.45 30.73 30.37 30.67 1,701,732 +0.16(+0.54%)
Apr 17, 2012 30.45 30.60 30.38 30.51 2,671,454 +0.07(+0.22%)
Apr 16, 2012 30.56 30.65 30.35 30.44 1,714,692 -0.04(-0.12%)
Apr 13, 2012 30.36 30.68 30.33 30.48 2,165,128 +0.09(+0.29%)
Apr 12, 2012 30.34 30.44 30.30 30.39 3,819,906 +0.01(+0.05%)
Apr 11, 2012 30.67 30.74 30.22 30.37 2,676,172 -0.05(-0.17%)
Apr 10, 2012 30.59 30.68 30.34 30.42 2,726,173 -0.22(-0.73%)
Apr 09, 2012 30.42 30.74 30.26 30.65 3,012,409 -0.07(-0.24%)
Apr 05, 2012 30.94 30.98 30.37 30.72 4,996,290 -0.42(-1.36%)
Apr 04, 2012 31.92 31.97 31.06 31.15 4,687,796 -1.00(-3.10%)
Apr 03, 2012 33.97 34.18 32.04 32.14 8,319,786 -1.85(-5.43%)
Apr 02, 2012 33.65 34.07 33.62 33.99 1,573,389 +0.31(+0.91%)
Mar 30, 2012 33.68 33.76 33.50 33.68 1,952,963 +0.19(+0.58%)
Mar 29, 2012 33.40 33.62 33.36 33.49 2,694,800 -0.02(-0.07%)
Mar 28, 2012 33.66 33.74 33.33 33.51 2,067,171 -0.17(-0.51%)
Mar 27, 2012 33.30 33.80 33.19 33.68 2,666,444 +0.39(+1.16%)
Mar 26, 2012 32.76 33.30 32.73 33.30 1,916,491 +0.57(+1.75%)
Mar 23, 2012 32.35 32.75 32.24 32.72 1,558,084 +0.35(+1.08%)
Mar 22, 2012 31.93 32.39 31.91 32.37 1,261,520 +0.29(+0.90%)
Mar 21, 2012 32.03 32.18 31.93 32.08 862,665 +0.13(+0.42%)
Mar 20, 2012 32.05 32.22 31.93 31.95 1,303,384 -0.29(-0.90%)
Mar 19, 2012 31.99 32.28 31.92 32.24 1,185,385 +0.15(+0.46%)
Mar 16, 2012 31.92 32.15 31.91 32.09 1,655,779 +0.18(+0.56%)
Mar 15, 2012 31.99 32.02 31.86 31.91 1,053,201 -0.06(-0.19%)
Mar 14, 2012 31.91 32.15 31.87 31.97 1,272,653 +0.05(+0.16%)
Mar 13, 2012 31.93 32.02 31.81 31.92 1,452,785 +0.07(+0.23%)
Mar 12, 2012 31.86 31.90 31.62 31.85 1,137,712 +0.01(+0.05%)
Mar 09, 2012 31.87 31.90 31.67 31.83 1,234,247 +0.07(+0.23%)
Mar 08, 2012 31.59 31.81 31.50 31.76 1,773,678 +0.41(+1.31%)
Mar 07, 2012 31.44 31.50 31.23 31.35 1,950,311 +0.05(+0.17%)
Mar 06, 2012 32.10 32.20 31.29 31.29 2,338,420 -0.96(-2.98%)
Mar 05, 2012 32.38 32.62 32.14 32.25 1,731,414 -0.20(-0.62%)
Mar 02, 2012 32.54 32.65 32.42 32.46 1,083,767 -0.09(-0.27%)
Mar 01, 2012 32.44 32.68 32.31 32.55 1,654,944 +0.07(+0.23%)
Feb 29, 2012 32.49 32.65 32.40 32.47 1,977,068 -0.04(-0.14%)
Feb 28, 2012 32.45 32.66 32.36 32.51 1,234,583 +0.12(+0.36%)
Feb 27, 2012 32.47 32.57 32.34 32.40 1,115,529 -0.06(-0.18%)
Feb 24, 2012 32.87 32.91 32.43 32.46 1,152,751 -0.35(-1.08%)
Feb 23, 2012 32.67 32.90 32.57 32.81 974,132 -0.01(-0.02%)
Feb 22, 2012 33.08 33.21 32.77 32.82 1,815,496 -0.33(-0.98%)
Feb 21, 2012 33.68 33.68 33.05 33.14 1,377,512 -0.43(-1.28%)
Feb 17, 2012 33.32 33.70 33.07 33.57 2,230,529 +0.24(+0.73%)
Feb 16, 2012 33.44 33.99 33.08 33.33 4,214,050 +0.92(+2.83%)
Feb 15, 2012 32.59 32.91 32.41 32.41 1,364,646 -0.12(-0.36%)
Feb 14, 2012 32.33 32.53 32.20 32.53 1,171,011 +0.18(+0.57%)
Feb 13, 2012 32.09 32.37 32.08 32.34 1,463,829 +0.44(+1.39%)
Feb 10, 2012 32.22 32.29 31.90 31.90 1,345,422 -0.54(-1.66%)
Feb 09, 2012 32.31 32.47 32.19 32.44 1,079,057 +0.15(+0.46%)
Feb 08, 2012 32.46 32.54 32.22 32.29 812,483 -0.19(-0.59%)
Feb 07, 2012 32.12 32.58 32.12 32.49 1,076,680 +0.26(+0.80%)
Feb 06, 2012 32.37 32.45 32.12 32.23 802,901 -0.24(-0.73%)
Feb 03, 2012 32.36 32.64 32.32 32.46 1,202,980 +0.38(+1.17%)
Feb 02, 2012 32.42 32.51 31.94 32.09 1,106,957 -0.25(-0.78%)
Feb 01, 2012 31.95 32.54 31.94 32.34 1,213,824 +0.64(+2.03%)
Jan 31, 2012 31.52 31.73 31.32 31.69 1,239,337 +0.26(+0.82%)
Jan 30, 2012 31.56 31.65 31.32 31.44 856,659 -0.25(-0.79%)
Jan 27, 2012 31.86 31.86 31.46 31.69 1,103,047 -0.21(-0.67%)
Jan 26, 2012 31.89 32.10 31.68 31.90 1,192,323 +0.13(+0.42%)
Jan 25, 2012 31.58 31.86 31.51 31.77 1,563,012 +0.11(+0.35%)
Jan 24, 2012 31.82 32.29 31.58 31.66 2,125,144 -0.86(-2.64%)
Jan 23, 2012 32.43 32.64 32.31 32.51 1,332,667 +0.00(+0.00%)
Jan 20, 2012 32.23 32.59 32.21 32.51 1,466,001 +0.34(+1.06%)
Jan 19, 2012 32.34 32.37 32.15 32.17 1,832,809 -0.21(-0.64%)
Jan 18, 2012 32.23 32.39 32.03 32.38 1,464,837 +0.15(+0.46%)
Jan 17, 2012 32.75 32.85 32.22 32.23 1,752,909 -0.24(-0.73%)
Jan 13, 2012 32.78 32.97 32.44 32.47 1,308,618 -0.56(-1.70%)
Jan 12, 2012 33.22 33.29 33.02 33.03 1,441,518 -0.11(-0.33%)
Jan 11, 2012 32.88 33.17 32.81 33.14 1,249,933 +0.14(+0.43%)
Jan 10, 2012 32.57 33.14 32.57 33.00 1,409,602 +0.66(+2.03%)
Jan 09, 2012 32.26 32.43 32.11 32.34 929,121 +0.15(+0.46%)
Jan 06, 2012 32.03 32.29 31.93 32.20 1,306,652 +0.13(+0.39%)
Jan 05, 2012 31.84 32.09 31.32 32.07 1,513,601 +0.11(+0.35%)
Jan 04, 2012 32.19 32.23 31.84 31.96 991,040 -0.21(-0.67%)
Dec 30, 2011 32.34 32.35 32.15 32.17 629,133 -0.14(-0.43%)
Dec 29, 2011 32.17 32.39 32.15 32.32 581,554 +0.26(+0.81%)
Dec 28, 2011 32.55 32.57 32.00 32.06 859,934 -0.48(-1.48%)
Dec 27, 2011 32.43 32.62 32.37 32.54 560,877 +0.02(+0.07%)
Dec 23, 2011 32.29 32.56 32.22 32.51 812,606 +0.44(+1.36%)
Dec 21, 2011 31.63 32.10 31.47 32.08 1,475,333 +0.35(+1.09%)
Dec 20, 2011 31.35 31.85 31.33 31.73 1,577,975 +0.81(+2.63%)
Dec 19, 2011 31.55 31.64 30.88 30.92 1,506,281 -0.59(-1.88%)
Dec 16, 2011 31.13 31.58 31.11 31.51 3,252,213 +0.51(+1.64%)
Dec 15, 2011 30.42 31.05 30.39 31.00 2,721,684 +0.89(+2.97%)
Dec 14, 2011 29.91 30.30 29.85 30.11 2,199,016 +0.11(+0.37%)
Dec 13, 2011 30.59 30.82 29.91 30.00 2,810,133 -0.47(-1.53%)
Dec 12, 2011 30.35 30.48 30.14 30.46 1,190,519 -0.13(-0.44%)
Dec 09, 2011 30.35 30.66 30.35 30.59 1,164,026 +0.29(+0.95%)
Dec 08, 2011 30.47 30.48 30.11 30.31 1,662,008 -0.31(-1.01%)
Dec 07, 2011 30.47 30.73 30.32 30.62 1,614,793 +0.04(+0.14%)
Dec 06, 2011 30.10 30.67 29.97 30.57 1,392,207 +0.39(+1.30%)
Dec 05, 2011 30.17 30.32 29.91 30.18 1,240,291 +0.24(+0.81%)
Dec 02, 2011 29.91 29.98 29.74 29.94 1,537,674 +0.19(+0.65%)
Dec 01, 2011 29.94 30.03 29.57 29.74 1,798,383 -0.25(-0.84%)
Nov 30, 2011 29.98 30.00 29.63 30.00 1,895,206 +0.81(+2.76%)
Nov 29, 2011 28.68 29.23 28.49 29.19 2,284,052 +0.56(+1.96%)
Nov 28, 2011 28.49 28.72 28.32 28.63 1,182,554 +0.78(+2.81%)
Nov 25, 2011 27.95 28.11 27.84 27.84 578,216 -0.12(-0.42%)
Nov 23, 2011 28.04 28.19 27.87 27.96 992,089 -0.40(-1.42%)
Nov 22, 2011 28.45 28.53 28.17 28.36 1,106,089 -0.05(-0.18%)
Nov 21, 2011 28.68 28.69 28.14 28.42 1,580,487 -0.58(-2.00%)
Nov 18, 2011 29.15 29.16 28.75 29.00 1,472,097 +0.07(+0.23%)
Nov 17, 2011 29.10 29.16 28.70 28.93 1,649,176 -0.22(-0.75%)
Nov 16, 2011 29.72 29.76 29.15 29.15 2,823,241 -0.83(-2.76%)
Nov 15, 2011 29.71 30.04 29.63 29.98 956,755 +0.15(+0.52%)
Nov 14, 2011 29.89 29.89 29.52 29.82 1,258,295 -0.23(-0.78%)
Nov 11, 2011 29.60 30.06 29.60 30.06 1,341,270 +0.72(+2.45%)
Nov 10, 2011 29.28 29.38 28.80 29.34 1,419,835 +0.31(+1.06%)
Nov 09, 2011 29.00 29.19 28.93 29.03 2,176,707 -0.42(-1.42%)
Nov 08, 2011 29.20 29.45 28.92 29.45 2,001,050 +0.42(+1.44%)
Nov 07, 2011 28.54 29.09 28.44 29.03 1,702,644 +0.55(+1.93%)
Nov 04, 2011 28.51 28.92 28.40 28.48 2,626,570 -0.21(-0.71%)
Nov 03, 2011 28.83 28.96 28.50 28.69 2,563,527 +0.11(+0.38%)
Nov 02, 2011 29.16 29.78 28.03 28.58 4,413,456 -0.97(-3.30%)
Nov 01, 2011 30.31 30.56 29.54 29.55 2,072,105 -1.47(-4.75%)
Oct 31, 2011 31.23 31.51 31.02 31.02 1,853,460 -0.45(-1.44%)
Oct 28, 2011 30.89 31.55 30.89 31.48 2,603,730 +0.67(+2.16%)
Oct 27, 2011 31.35 31.35 30.69 30.81 2,635,595 +0.10(+0.33%)
Oct 26, 2011 30.69 30.78 30.28 30.71 1,648,277 +0.34(+1.13%)
Oct 25, 2011 30.50 30.63 30.15 30.37 1,322,662 -0.26(-0.86%)
Oct 24, 2011 30.49 30.75 30.44 30.63 1,081,221 +0.07(+0.24%)
Oct 21, 2011 30.26 30.56 30.22 30.56 1,363,281 +0.60(+2.01%)
Oct 20, 2011 30.12 30.40 29.57 29.95 2,253,306 -0.20(-0.66%)
Oct 19, 2011 30.67 30.67 29.98 30.15 1,455,543 -0.56(-1.84%)
Oct 18, 2011 30.06 31.02 29.88 30.72 1,280,686 +0.55(+1.82%)
Oct 17, 2011 30.61 30.71 30.09 30.17 1,235,711 -0.45(-1.46%)
Oct 14, 2011 30.94 30.97 30.43 30.61 994,394 +0.00(+0.00%)
Oct 13, 2011 30.56 30.74 30.06 30.61 1,323,509 -0.07(-0.24%)
Oct 12, 2011 30.98 31.01 30.67 30.69 1,106,269 -0.10(-0.31%)
Oct 11, 2011 30.75 30.86 30.56 30.78 1,332,495 -0.12(-0.38%)
Oct 10, 2011 30.50 30.90 30.41 30.90 1,002,624 +0.85(+2.83%)
Oct 07, 2011 30.27 30.48 29.84 30.05 1,525,294 -0.12(-0.39%)
Oct 06, 2011 29.82 30.20 29.68 30.17 1,895,818 +0.82(+2.80%)
Oct 05, 2011 29.05 29.40 28.75 29.35 1,482,388 +0.40(+1.39%)
Oct 04, 2011 27.84 28.98 27.84 28.94 1,810,883 +0.85(+3.03%)
Oct 03, 2011 28.86 29.16 28.09 28.09 2,066,208 -0.93(-3.21%)
Sep 30, 2011 29.20 29.41 28.97 29.02 1,406,716 -0.51(-1.71%)
Sep 29, 2011 29.04 29.53 28.92 29.53 1,981,929 +0.89(+3.12%)
Sep 28, 2011 29.87 30.04 28.61 28.64 1,923,056 -1.23(-4.12%)
Sep 27, 2011 29.71 30.14 29.47 29.87 1,498,702 +0.70(+2.39%)
Sep 26, 2011 28.92 29.18 28.61 29.17 1,311,482 +0.50(+1.74%)
Sep 23, 2011 28.61 29.00 28.56 28.67 1,596,250 -0.13(-0.46%)
Sep 22, 2011 29.16 29.25 28.37 28.80 2,971,467 -0.97(-3.25%)
Sep 21, 2011 31.00 31.03 29.77 29.77 1,355,627 -1.28(-4.11%)
Sep 20, 2011 31.12 31.45 31.04 31.05 1,655,017 +0.10(+0.31%)
Sep 19, 2011 30.95 31.09 30.79 30.95 1,546,099 -0.42(-1.33%)
Sep 16, 2011 31.42 31.63 31.28 31.37 2,232,288 +0.01(+0.05%)
Sep 15, 2011 31.17 31.45 30.93 31.35 1,303,352 +0.53(+1.71%)
Sep 14, 2011 30.73 31.13 30.35 30.83 1,815,927 +0.17(+0.55%)
Sep 13, 2011 30.48 30.70 30.22 30.66 1,281,700 +0.26(+0.84%)
Sep 12, 2011 30.31 30.62 29.98 30.40 1,820,634 -0.23(-0.74%)
Sep 09, 2011 30.80 30.94 30.56 30.63 1,557,947 -0.50(-1.60%)
Sep 08, 2011 31.19 31.49 31.09 31.13 1,505,684 -0.27(-0.86%)
Sep 07, 2011 31.26 31.49 31.11 31.40 1,470,328 +0.42(+1.35%)
Sep 06, 2011 30.47 31.05 30.42 30.98 1,949,027 -0.28(-0.89%)
Sep 02, 2011 31.25 31.53 31.22 31.26 1,305,964 -0.43(-1.36%)
Sep 01, 2011 32.12 32.17 31.64 31.69 1,400,352 -0.37(-1.14%)
Aug 31, 2011 31.91 32.21 31.84 32.06 1,905,015 +0.25(+0.78%)
Aug 30, 2011 31.73 32.01 31.52 31.81 1,624,177 +0.08(+0.25%)
Aug 29, 2011 31.40 31.76 31.34 31.73 2,322,599 +0.70(+2.24%)
Aug 26, 2011 30.87 31.33 30.19 31.03 2,128,563 +0.08(+0.26%)
Aug 25, 2011 31.47 31.50 30.90 30.95 1,773,561 -0.41(-1.32%)
Aug 24, 2011 31.29 31.49 31.07 31.37 2,725,552 -0.16(-0.51%)
Aug 23, 2011 31.39 31.53 31.10 31.53 2,219,768 +0.24(+0.77%)
Aug 22, 2011 31.70 31.77 31.21 31.29 2,533,808 +0.11(+0.35%)
Aug 19, 2011 31.18 31.97 31.14 31.18 2,058,274 -0.39(-1.24%)
Aug 18, 2011 31.60 31.71 31.10 31.57 1,755,269 -0.62(-1.92%)
Aug 17, 2011 32.30 32.47 32.03 32.19 1,297,101 +0.12(+0.36%)
Aug 16, 2011 31.79 32.39 31.73 32.07 1,471,126 -0.14(-0.43%)
Aug 15, 2011 31.68 32.27 31.53 32.21 1,592,749 +0.76(+2.40%)
Aug 12, 2011 31.11 31.64 30.92 31.45 3,489,957 +0.54(+1.74%)
Aug 11, 2011 29.90 31.21 29.62 30.92 2,822,666 +1.17(+3.94%)
Aug 10, 2011 30.76 30.88 29.64 29.74 3,618,394 -1.53(-4.91%)
Aug 09, 2011 30.54 31.30 29.47 31.28 4,145,545 +1.63(+5.49%)
Aug 08, 2011 30.54 30.76 29.65 29.65 3,937,453 -1.28(-4.14%)
Aug 05, 2011 30.84 31.26 30.25 30.93 3,302,262 +0.39(+1.29%)
Aug 04, 2011 31.75 32.04 30.52 30.54 3,147,616 -1.61(-5.00%)
Aug 03, 2011 31.79 32.30 31.71 32.14 3,304,473 -0.09(-0.29%)
Aug 02, 2011 31.76 32.33 31.64 32.24 5,113,604 -0.22(-0.67%)
Aug 01, 2011 32.96 33.08 32.24 32.46 1,605,334 -0.31(-0.93%)
Jul 29, 2011 32.67 33.00 32.57 32.76 1,303,389 -0.15(-0.46%)
Jul 28, 2011 33.07 33.25 32.87 32.92 1,382,887 -0.13(-0.40%)
Jul 27, 2011 33.21 33.42 33.00 33.05 1,090,618 -0.27(-0.81%)
Jul 26, 2011 33.44 33.55 33.30 33.32 670,818 -0.13(-0.39%)
Jul 25, 2011 33.58 33.73 33.43 33.45 835,789 -0.40(-1.18%)
Jul 22, 2011 33.78 33.97 33.62 33.85 1,346,859 +0.07(+0.19%)
Jul 21, 2011 33.32 33.82 33.18 33.78 1,560,291 +0.73(+2.22%)
Jul 20, 2011 32.48 33.18 32.41 33.05 1,448,889 +0.45(+1.38%)
Jul 19, 2011 32.25 32.60 32.13 32.60 1,402,879 +0.42(+1.31%)
Jul 18, 2011 32.47 32.47 31.93 32.17 1,600,503 -0.42(-1.29%)
Jul 15, 2011 32.57 32.69 32.33 32.60 1,852,503 +0.18(+0.56%)
Jul 14, 2011 32.15 32.68 32.14 32.41 2,137,434 +0.39(+1.23%)
Jul 13, 2011 31.85 32.13 31.75 32.02 1,170,117 +0.23(+0.73%)
Jul 12, 2011 31.45 31.86 31.44 31.79 3,045,426 +0.15(+0.48%)
Jul 11, 2011 32.11 32.20 31.61 31.64 1,748,412 -0.76(-2.36%)
Jul 08, 2011 32.54 32.56 32.31 32.40 1,200,132 -0.36(-1.11%)
Jul 07, 2011 32.88 32.97 32.68 32.76 1,854,606 +0.04(+0.11%)
Jul 06, 2011 32.77 32.85 32.60 32.73 1,052,113 -0.04(-0.13%)
Jul 05, 2011 32.97 33.09 32.73 32.77 1,332,417 -0.19(-0.57%)
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.