Molson Coors Brewing (NY: TAP )

48.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 50.18 50.51 50.01 50.06 1,539,124 +0.18(+0.36%)
Jul 30, 2013 49.95 50.38 49.82 49.88 1,261,594 +0.01(+0.02%)
Jul 29, 2013 49.70 49.95 49.53 49.87 1,013,424 +0.08(+0.16%)
Jul 26, 2013 49.08 50.06 49.08 49.79 1,639,427 -0.04(-0.08%)
Jul 25, 2013 49.43 49.89 48.93 49.83 2,334,460 -0.06(-0.12%)
Jul 24, 2013 50.67 50.75 49.28 49.89 2,643,188 -0.74(-1.46%)
Jul 23, 2013 50.99 51.02 50.40 50.63 1,957,386 -0.32(-0.63%)
Jul 22, 2013 51.32 51.39 50.82 50.95 1,575,006 -0.44(-0.86%)
Jul 19, 2013 51.00 51.42 50.80 51.39 2,257,193 +0.39(+0.76%)
Jul 18, 2013 50.75 51.36 50.70 51.00 1,980,117 +0.15(+0.29%)
Jul 17, 2013 51.22 51.43 50.78 50.85 1,032,645 -0.23(-0.45%)
Jul 16, 2013 51.50 51.50 50.74 51.08 977,005 -0.63(-1.22%)
Jul 15, 2013 51.34 51.79 51.20 51.71 976,228 +0.41(+0.80%)
Jul 12, 2013 51.76 51.76 51.04 51.30 1,413,096 -0.60(-1.16%)
Jul 11, 2013 50.90 51.94 50.79 51.90 1,748,088 +1.57(+3.12%)
Jul 10, 2013 50.33 50.59 49.76 50.33 1,607,029 +0.00(+0.00%)
Jul 09, 2013 48.48 50.36 48.21 50.33 2,336,224 +2.12(+4.40%)
Jul 08, 2013 47.87 48.47 47.79 48.21 1,322,610 +0.56(+1.18%)
Jul 05, 2013 47.79 47.92 47.17 47.65 548,751 +0.11(+0.23%)
Jul 03, 2013 47.67 47.77 47.16 47.54 886,426 -0.53(-1.10%)
Jul 02, 2013 48.07 48.32 47.66 48.07 1,224,086 -0.09(-0.19%)
Jul 01, 2013 48.18 48.47 48.01 48.16 958,721 +0.30(+0.63%)
Jun 28, 2013 48.47 48.65 47.82 47.86 1,583,161 -0.70(-1.44%)
Jun 27, 2013 48.79 49.15 48.48 48.56 1,057,067 +0.09(+0.19%)
Jun 26, 2013 48.53 48.71 48.08 48.47 1,067,469 +0.36(+0.75%)
Jun 25, 2013 48.37 48.37 47.53 48.11 907,638 +0.21(+0.44%)
Jun 24, 2013 47.15 48.33 47.01 47.90 1,448,348 +0.11(+0.23%)
Jun 21, 2013 48.10 48.33 47.00 47.79 2,306,420 +0.17(+0.36%)
Jun 20, 2013 48.72 48.87 47.52 47.62 2,129,063 -1.52(-3.09%)
Jun 19, 2013 49.90 50.59 49.14 49.14 2,057,879 -0.70(-1.40%)
Jun 18, 2013 49.97 50.10 49.75 49.84 1,134,507 -0.15(-0.30%)
Jun 17, 2013 49.82 50.65 49.52 49.99 1,408,767 +0.40(+0.81%)
Jun 14, 2013 49.84 50.11 49.45 49.59 1,143,489 -0.25(-0.50%)
Jun 13, 2013 49.56 49.94 49.18 49.84 1,466,642 +0.24(+0.48%)
Jun 12, 2013 50.89 51.07 49.60 49.60 1,077,575 -0.98(-1.94%)
Jun 11, 2013 50.44 51.02 50.12 50.58 1,018,626 -0.60(-1.17%)
Jun 10, 2013 50.71 51.19 50.39 51.18 1,202,317 +0.52(+1.03%)
Jun 07, 2013 49.87 50.72 49.60 50.66 1,052,837 +1.13(+2.28%)
Jun 06, 2013 49.88 50.05 48.98 49.53 1,255,422 -0.29(-0.58%)
Jun 05, 2013 50.22 50.58 49.78 49.82 1,258,823 -0.56(-1.11%)
Jun 04, 2013 49.69 50.49 49.60 50.38 1,291,510 +0.79(+1.59%)
Jun 03, 2013 49.68 50.19 49.01 49.59 1,731,929 +0.18(+0.36%)
May 31, 2013 50.88 50.88 49.39 49.41 1,666,149 -1.64(-3.21%)
May 30, 2013 51.01 51.39 50.99 51.05 876,671 +0.02(+0.04%)
May 29, 2013 51.13 51.53 50.99 51.03 1,385,676 -0.85(-1.64%)
May 28, 2013 52.01 52.37 51.35 51.88 1,368,952 +0.32(+0.62%)
May 24, 2013 51.23 51.84 51.02 51.56 902,935 +0.28(+0.55%)
May 23, 2013 51.35 51.68 50.96 51.28 1,377,706 -0.41(-0.79%)
May 22, 2013 52.48 52.84 51.64 51.69 1,641,499 -0.88(-1.67%)
May 21, 2013 52.87 52.89 52.16 52.57 1,050,619 -0.33(-0.62%)
May 20, 2013 53.10 53.12 52.61 52.90 1,007,361 -0.42(-0.79%)
May 17, 2013 52.83 53.35 52.48 53.32 1,515,165 +0.58(+1.10%)
May 16, 2013 51.91 53.10 51.75 52.74 2,655,088 +1.68(+3.29%)
May 15, 2013 50.96 51.14 50.62 51.06 1,153,501 +0.77(+1.53%)
May 13, 2013 50.08 50.30 49.75 50.29 1,009,493 +0.21(+0.42%)
May 10, 2013 49.65 50.09 49.51 50.08 734,666 +0.59(+1.19%)
May 09, 2013 49.51 49.85 49.13 49.49 1,808,231 -0.21(-0.42%)
May 08, 2013 50.65 50.70 49.63 49.70 1,456,733 -1.02(-2.01%)
May 07, 2013 50.00 50.80 48.85 50.72 2,537,260 -0.25(-0.49%)
May 06, 2013 51.20 51.20 50.38 50.97 965,760 -0.34(-0.66%)
May 03, 2013 50.75 51.42 50.42 51.31 787,841 +0.89(+1.77%)
May 02, 2013 50.96 51.15 50.35 50.42 1,193,161 -0.55(-1.08%)
May 01, 2013 51.57 51.83 50.94 50.97 744,947 -0.63(-1.22%)
Apr 30, 2013 51.29 51.62 50.60 51.60 1,080,797 +0.09(+0.17%)
Apr 29, 2013 51.23 51.71 51.18 51.51 941,220 +0.50(+0.98%)
Apr 26, 2013 51.21 51.31 50.83 51.01 816,424 -0.30(-0.58%)
Apr 25, 2013 51.90 52.07 51.24 51.31 1,189,234 -0.32(-0.62%)
Apr 24, 2013 52.83 53.10 51.58 51.63 1,761,203 -1.39(-2.62%)
Apr 23, 2013 52.33 53.07 52.12 53.02 1,473,309 +0.94(+1.80%)
Apr 22, 2013 52.52 52.71 51.85 52.08 1,177,057 -0.57(-1.08%)
Apr 19, 2013 49.92 52.68 49.92 52.65 2,526,542 +2.95(+5.94%)
Apr 18, 2013 50.29 50.58 49.60 49.70 1,065,550 -0.47(-0.94%)
Apr 17, 2013 50.68 50.93 50.04 50.17 973,229 -0.73(-1.43%)
Apr 16, 2013 50.98 51.22 50.58 50.90 1,224,160 +0.30(+0.59%)
Apr 15, 2013 51.67 51.93 50.60 50.60 1,357,661 -1.31(-2.52%)
Apr 12, 2013 51.18 51.91 50.94 51.91 825,226 +0.45(+0.87%)
Apr 11, 2013 50.92 51.60 50.92 51.46 848,559 +0.46(+0.90%)
Apr 10, 2013 50.02 51.12 50.02 51.00 979,691 +1.03(+2.06%)
Apr 09, 2013 50.32 50.32 49.73 49.97 929,148 -0.35(-0.70%)
Apr 08, 2013 49.98 50.38 49.96 50.32 1,440,470 +0.16(+0.32%)
Apr 05, 2013 50.42 50.63 49.99 50.16 1,340,579 -0.86(-1.69%)
Apr 04, 2013 50.81 51.49 50.80 51.02 1,117,088 +0.00(+0.00%)
Apr 03, 2013 52.40 52.42 50.97 51.02 2,320,354 -1.26(-2.41%)
Apr 02, 2013 52.08 52.93 51.52 52.28 3,300,520 +0.38(+0.73%)
Apr 01, 2013 49.85 51.90 49.77 51.90 3,239,516 +2.97(+6.07%)
Mar 28, 2013 48.42 48.98 48.40 48.93 900,339 +0.44(+0.91%)
Mar 27, 2013 48.93 48.96 48.46 48.49 768,496 -0.78(-1.58%)
Mar 26, 2013 48.60 49.29 48.50 49.27 913,528 +0.68(+1.40%)
Mar 25, 2013 48.99 49.15 48.43 48.59 846,576 -0.37(-0.76%)
Mar 22, 2013 48.80 49.04 48.51 48.96 744,962 +0.40(+0.82%)
Mar 21, 2013 48.75 48.84 48.46 48.56 864,776 -0.35(-0.72%)
Mar 20, 2013 47.98 49.05 47.88 48.91 1,556,046 +1.08(+2.26%)
Mar 19, 2013 48.08 48.42 47.64 47.83 922,017 -0.17(-0.35%)
Mar 18, 2013 47.90 48.22 47.73 48.00 873,011 -0.46(-0.95%)
Mar 15, 2013 48.23 48.58 48.10 48.46 1,246,087 +0.09(+0.19%)
Mar 14, 2013 48.84 48.84 48.25 48.37 1,015,978 -0.43(-0.88%)
Mar 13, 2013 48.19 48.92 48.05 48.80 1,144,381 +0.71(+1.48%)
Mar 12, 2013 48.54 48.54 47.80 48.09 1,492,843 -0.47(-0.97%)
Mar 11, 2013 47.37 48.73 47.15 48.56 1,936,955 +1.19(+2.51%)
Mar 08, 2013 46.75 47.39 46.56 47.37 1,033,225 +0.79(+1.70%)
Mar 07, 2013 46.68 46.96 46.47 46.58 803,289 +0.00(+0.00%)
Mar 06, 2013 46.99 47.00 46.51 46.58 1,055,061 -0.39(-0.83%)
Mar 05, 2013 45.30 47.00 45.27 46.97 2,211,541 +1.75(+3.87%)
Mar 04, 2013 45.21 45.35 45.01 45.22 1,269,262 -0.02(-0.04%)
Mar 01, 2013 44.09 45.26 44.09 45.24 1,977,202 +1.03(+2.33%)
Feb 28, 2013 44.55 44.63 44.07 44.21 2,784,895 -0.58(-1.29%)
Feb 27, 2013 44.92 45.12 44.31 44.79 1,681,176 -0.21(-0.47%)
Feb 26, 2013 46.12 46.50 44.91 45.00 2,404,989 -1.08(-2.34%)
Feb 25, 2013 46.48 47.09 46.08 46.08 2,105,447 -0.40(-0.86%)
Feb 22, 2013 44.62 46.50 44.44 46.48 2,687,455 +1.99(+4.47%)
Feb 21, 2013 44.51 44.71 44.09 44.49 1,480,081 -0.11(-0.25%)
Feb 20, 2013 45.07 45.26 44.57 44.60 1,500,974 -0.50(-1.11%)
Feb 19, 2013 43.72 45.26 43.72 45.10 2,195,225 +1.57(+3.61%)
Feb 15, 2013 44.08 44.23 43.38 43.53 1,859,481 -0.44(-1.00%)
Feb 14, 2013 44.69 45.35 43.91 43.97 2,011,870 -0.65(-1.46%)
Feb 13, 2013 44.29 44.62 44.25 44.62 1,105,620 +0.40(+0.90%)
Feb 12, 2013 44.07 44.35 43.90 44.22 1,167,052 +0.17(+0.39%)
Feb 11, 2013 44.32 44.45 44.00 44.05 784,904 -0.36(-0.81%)
Feb 08, 2013 44.29 44.50 44.23 44.41 840,687 +0.10(+0.23%)
Feb 07, 2013 44.08 44.37 44.08 44.31 725,021 +0.20(+0.45%)
Feb 06, 2013 44.42 44.42 44.02 44.11 1,240,682 -0.03(-0.07%)
Feb 04, 2013 45.04 45.08 44.11 44.14 1,410,662 -1.23(-2.71%)
Feb 01, 2013 45.49 45.76 45.19 45.37 959,523 +0.19(+0.42%)
Jan 31, 2013 45.48 45.57 44.86 45.18 2,142,700 -0.41(-0.90%)
Jan 30, 2013 45.39 45.75 45.23 45.59 899,881 +0.07(+0.15%)
Jan 29, 2013 45.08 45.54 45.06 45.52 732,007 +0.38(+0.84%)
Jan 28, 2013 45.17 45.17 44.85 45.14 760,570 +0.02(+0.04%)
Jan 25, 2013 45.49 45.53 44.88 45.12 1,162,184 -0.35(-0.77%)
Jan 24, 2013 44.93 45.67 44.93 45.47 1,013,011 +0.61(+1.36%)
Jan 23, 2013 45.17 45.40 44.70 44.86 1,103,504 -0.42(-0.93%)
Jan 22, 2013 44.86 45.58 44.67 45.28 1,742,591 +0.44(+0.98%)
Jan 18, 2013 44.27 44.89 44.03 44.84 1,219,324 +0.63(+1.43%)
Jan 17, 2013 43.77 44.24 43.48 44.21 1,047,106 +0.72(+1.66%)
Jan 16, 2013 43.09 43.56 43.00 43.49 1,037,987 +0.41(+0.95%)
Jan 15, 2013 42.75 43.12 42.58 43.08 665,365 +0.18(+0.42%)
Jan 14, 2013 42.65 42.90 42.31 42.90 738,436 +0.21(+0.49%)
Jan 11, 2013 42.56 43.23 42.46 42.69 928,109 +0.35(+0.83%)
Jan 10, 2013 42.34 42.50 42.09 42.34 908,256 +0.23(+0.55%)
Jan 09, 2013 41.98 42.19 41.78 42.11 857,411 +0.28(+0.67%)
Jan 08, 2013 41.77 42.04 41.26 41.83 1,710,767 -0.13(-0.31%)
Jan 07, 2013 42.71 42.94 41.86 41.96 1,989,223 -0.79(-1.85%)
Jan 04, 2013 42.96 43.03 42.55 42.75 1,444,183 -0.19(-0.44%)
Jan 03, 2013 43.43 43.43 42.72 42.94 2,186,314 -0.60(-1.38%)
Jan 02, 2013 43.26 43.54 42.79 43.54 1,391,090 +0.75(+1.75%)
Dec 31, 2012 42.63 42.79 42.17 42.79 998,149 +0.08(+0.19%)
Dec 28, 2012 42.92 43.04 42.68 42.71 671,431 -0.45(-1.04%)
Dec 27, 2012 43.20 43.36 42.76 43.16 723,033 -0.04(-0.09%)
Dec 26, 2012 43.30 43.42 43.10 43.20 482,332 -0.08(-0.18%)
Dec 24, 2012 43.19 43.48 43.00 43.28 247,137 -0.08(-0.18%)
Dec 21, 2012 43.10 43.53 43.10 43.36 1,298,915 -0.15(-0.34%)
Dec 20, 2012 43.60 43.65 43.30 43.51 741,063 +0.06(+0.14%)
Dec 19, 2012 43.96 44.00 43.45 43.45 611,225 -0.41(-0.93%)
Dec 18, 2012 43.51 43.99 43.45 43.86 1,153,206 +0.37(+0.85%)
Dec 17, 2012 43.10 43.67 42.99 43.49 1,141,056 +0.45(+1.05%)
Dec 14, 2012 43.15 43.18 42.95 43.04 1,027,977 -0.11(-0.25%)
Dec 13, 2012 43.27 43.48 42.99 43.15 880,573 +0.04(+0.09%)
Dec 12, 2012 43.58 43.69 42.97 43.11 1,444,709 -0.52(-1.19%)
Dec 11, 2012 43.38 43.81 43.28 43.63 1,012,147 +0.23(+0.53%)
Dec 10, 2012 43.48 43.48 42.92 43.40 1,092,227 +0.39(+0.91%)
Dec 07, 2012 42.55 43.04 42.54 43.01 1,077,374 +0.51(+1.20%)
Dec 06, 2012 42.39 42.56 42.13 42.50 1,431,382 +0.10(+0.24%)
Dec 05, 2012 41.73 42.41 41.69 42.40 1,993,692 +0.65(+1.56%)
Dec 04, 2012 41.63 41.89 41.41 41.75 1,544,827 +0.29(+0.70%)
Nov 30, 2012 41.04 41.46 40.91 41.46 4,766,076 +0.41(+1.00%)
Nov 29, 2012 40.38 41.05 40.35 41.05 3,010,366 +0.70(+1.73%)
Nov 28, 2012 39.85 40.42 39.85 40.35 1,312,917 +0.12(+0.30%)
Nov 27, 2012 40.42 40.55 40.18 40.23 1,021,761 -0.26(-0.64%)
Nov 26, 2012 40.47 40.58 40.27 40.49 1,513,531 -0.02(-0.05%)
Nov 23, 2012 40.26 40.54 40.09 40.51 1,060,286 +0.43(+1.07%)
Nov 21, 2012 40.21 40.21 39.88 40.08 1,211,915 -0.08(-0.20%)
Nov 20, 2012 40.34 40.34 39.91 40.16 1,144,567 -0.12(-0.30%)
Nov 19, 2012 40.15 40.45 40.10 40.28 1,188,901 +0.45(+1.13%)
Nov 16, 2012 39.73 40.10 39.51 39.83 2,511,938 +0.13(+0.33%)
Nov 15, 2012 39.56 40.04 39.46 39.70 1,218,125 +0.11(+0.28%)
Nov 14, 2012 40.55 40.55 39.46 39.59 1,822,430 -0.83(-2.05%)
Nov 13, 2012 40.68 40.90 40.37 40.42 808,674 -0.35(-0.86%)
Nov 12, 2012 41.19 41.23 40.66 40.77 1,101,588 -0.41(-1.00%)
Nov 09, 2012 40.80 41.62 40.78 41.18 1,260,791 +0.28(+0.68%)
Nov 08, 2012 41.20 41.85 40.90 40.90 1,235,308 -0.70(-1.68%)
Nov 07, 2012 42.62 42.73 41.44 41.60 2,350,002 -1.60(-3.70%)
Nov 06, 2012 43.14 43.62 42.95 43.20 2,106,666 +0.26(+0.61%)
Nov 05, 2012 43.05 43.25 42.79 42.94 725,030 -0.37(-0.85%)
Nov 02, 2012 43.45 43.71 43.26 43.31 1,556,535 +0.11(+0.25%)
Nov 01, 2012 43.26 43.46 43.09 43.20 1,185,446 +0.06(+0.14%)
Oct 31, 2012 43.72 43.88 42.93 43.14 1,654,144 -0.32(-0.74%)
Oct 26, 2012 43.77 43.46 43.46 43.46 949,100 -0.34(-0.78%)
Oct 25, 2012 43.80 44.11 43.54 43.80 549,124 +0.29(+0.67%)
Oct 24, 2012 43.96 44.28 43.44 43.51 792,631 -0.43(-0.98%)
Oct 23, 2012 43.65 44.04 43.47 43.94 960,737 -0.09(-0.20%)
Oct 19, 2012 44.49 44.55 43.90 44.03 1,356,276 -0.57(-1.28%)
Oct 18, 2012 45.00 45.00 44.18 44.60 2,510,625 -0.58(-1.28%)
Oct 17, 2012 44.75 45.19 44.65 45.18 903,918 +0.57(+1.28%)
Oct 16, 2012 44.60 44.78 44.43 44.61 915,076 +0.11(+0.25%)
Oct 15, 2012 44.20 44.60 44.19 44.50 776,866 +0.30(+0.68%)
Oct 12, 2012 44.43 44.57 44.15 44.20 912,845 -0.11(-0.25%)
Oct 11, 2012 44.36 44.60 44.21 44.31 717,893 +0.14(+0.32%)
Oct 10, 2012 44.18 44.60 44.15 44.17 1,750,862 -0.13(-0.29%)
Oct 09, 2012 44.76 44.86 44.28 44.30 1,074,969 -0.49(-1.09%)
Oct 08, 2012 44.68 44.98 44.56 44.79 1,219,153 +0.15(+0.34%)
Oct 05, 2012 44.93 45.00 44.58 44.64 2,379,865 +0.04(+0.09%)
Oct 04, 2012 44.01 44.63 43.87 44.60 1,783,843 +0.81(+1.85%)
Oct 03, 2012 43.33 43.87 43.32 43.79 1,165,350 +0.51(+1.18%)
Oct 02, 2012 43.08 43.38 42.96 43.28 2,152,745 +0.46(+1.07%)
Oct 01, 2012 44.69 44.84 42.65 42.82 3,618,173 -2.23(-4.95%)
Sep 28, 2012 45.26 45.29 44.65 45.05 1,112,057 -0.30(-0.66%)
Sep 27, 2012 45.37 45.46 45.07 45.35 1,078,665 +0.24(+0.53%)
Sep 26, 2012 45.18 45.53 45.08 45.11 602,529 -0.07(-0.15%)
Sep 25, 2012 45.50 45.64 45.18 45.18 853,687 -0.11(-0.24%)
Sep 24, 2012 45.35 45.54 45.29 45.29 816,552 -0.31(-0.68%)
Sep 21, 2012 45.70 45.85 45.57 45.60 1,027,399 -0.05(-0.11%)
Sep 20, 2012 45.69 45.83 45.58 45.65 970,397 -0.13(-0.28%)
Sep 19, 2012 45.94 45.98 45.69 45.78 956,217 -0.07(-0.15%)
Sep 18, 2012 45.54 45.90 45.44 45.85 1,090,500 +0.21(+0.46%)
Sep 17, 2012 45.82 45.91 45.47 45.64 794,524 -0.23(-0.50%)
Sep 14, 2012 45.95 46.35 45.56 45.87 1,234,268 -0.13(-0.28%)
Sep 13, 2012 45.34 46.00 45.16 46.00 1,154,040 +0.74(+1.64%)
Sep 12, 2012 45.43 45.45 45.15 45.26 944,881 -0.09(-0.20%)
Sep 11, 2012 45.19 45.41 45.12 45.35 1,137,522 +0.14(+0.31%)
Sep 10, 2012 45.28 45.50 45.18 45.21 817,183 -0.33(-0.72%)
Sep 07, 2012 45.73 45.95 45.33 45.54 703,674 -0.19(-0.42%)
Sep 06, 2012 45.00 45.74 44.97 45.73 1,282,875 +0.86(+1.92%)
Sep 05, 2012 44.60 44.88 44.31 44.87 1,335,411 +0.35(+0.79%)
Sep 04, 2012 44.63 44.95 44.30 44.52 1,064,542 -0.02(-0.04%)
Aug 31, 2012 44.19 44.80 44.12 44.54 999,340 +0.55(+1.25%)
Aug 30, 2012 44.00 44.01 43.36 43.99 1,334,162 -0.09(-0.20%)
Aug 29, 2012 43.82 44.55 43.68 44.08 1,318,192 -0.27(-0.61%)
Aug 27, 2012 44.29 44.53 44.16 44.35 893,280 +0.08(+0.18%)
Aug 24, 2012 44.08 44.35 43.96 44.27 1,091,400 +0.14(+0.32%)
Aug 23, 2012 44.03 44.23 44.03 44.13 1,025,751 +0.01(+0.02%)
Aug 22, 2012 44.25 44.34 43.91 44.12 1,849,582 -0.13(-0.29%)
Aug 21, 2012 44.33 44.49 44.12 44.25 1,226,504 +0.01(+0.02%)
Aug 20, 2012 44.34 44.34 43.87 44.24 1,065,001 -0.09(-0.20%)
Aug 17, 2012 44.24 44.37 43.79 44.33 880,587 +0.06(+0.14%)
Aug 16, 2012 43.75 44.28 43.73 44.27 1,006,654 +0.46(+1.05%)
Aug 15, 2012 43.40 44.10 43.21 43.81 772,586 +0.38(+0.87%)
Aug 14, 2012 43.74 43.84 43.27 43.43 2,381,711 -0.25(-0.57%)
Aug 13, 2012 44.08 44.10 43.53 43.68 873,136 -0.49(-1.11%)
Aug 10, 2012 43.79 44.22 43.59 44.17 683,921 +0.14(+0.32%)
Aug 09, 2012 44.08 44.12 43.56 44.03 966,537 +0.07(+0.16%)
Aug 08, 2012 43.00 44.23 42.93 43.96 2,185,571 +1.04(+2.42%)
Aug 07, 2012 42.66 43.08 40.85 42.92 2,452,711 +0.60(+1.42%)
Aug 06, 2012 42.28 42.66 42.08 42.32 1,242,047 +0.24(+0.57%)
Aug 03, 2012 41.76 42.15 41.51 42.08 1,047,190 +0.96(+2.33%)
Aug 02, 2012 42.54 42.55 41.12 41.12 1,222,655 -1.70(-3.97%)
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.