Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 31.90 32.20 31.83 32.05 1,905,531 +0.25(+0.78%)
Aug 30, 2011 31.72 32.01 31.51 31.80 1,624,618 +0.08(+0.25%)
Aug 29, 2011 31.39 31.75 31.33 31.72 2,323,229 +0.70(+2.24%)
Aug 26, 2011 30.86 31.32 30.18 31.02 2,129,140 +0.08(+0.26%)
Aug 25, 2011 31.46 31.50 30.89 30.94 1,774,042 -0.41(-1.32%)
Aug 24, 2011 31.29 31.48 31.06 31.36 2,726,290 -0.16(-0.51%)
Aug 23, 2011 31.38 31.53 31.10 31.52 2,220,370 +0.24(+0.77%)
Aug 22, 2011 31.69 31.77 31.21 31.28 2,534,494 +0.11(+0.35%)
Aug 19, 2011 31.18 31.96 31.13 31.17 2,058,832 -0.39(-1.24%)
Aug 18, 2011 31.59 31.70 31.10 31.56 1,755,745 -0.62(-1.92%)
Aug 17, 2011 32.30 32.46 32.02 32.18 1,297,452 +0.12(+0.36%)
Aug 16, 2011 31.78 32.38 31.72 32.06 1,471,525 -0.14(-0.43%)
Aug 15, 2011 31.67 32.26 31.52 32.20 1,593,180 +0.76(+2.40%)
Aug 12, 2011 31.10 31.63 30.91 31.45 3,490,903 +0.54(+1.74%)
Aug 11, 2011 29.90 31.20 29.61 30.91 2,823,431 +1.17(+3.94%)
Aug 10, 2011 30.75 30.87 29.63 29.74 3,619,374 -1.53(-4.91%)
Aug 09, 2011 30.54 31.29 29.46 31.27 4,146,668 +1.63(+5.49%)
Aug 08, 2011 30.54 30.75 29.64 29.64 3,938,520 -1.28(-4.14%)
Aug 05, 2011 30.83 31.25 30.24 30.92 3,303,157 +0.39(+1.29%)
Aug 04, 2011 31.74 32.03 30.51 30.53 3,148,469 -1.61(-5.00%)
Aug 03, 2011 31.78 32.29 31.70 32.14 3,305,368 -0.09(-0.29%)
Aug 02, 2011 31.75 32.33 31.63 32.23 5,114,990 -0.22(-0.67%)
Aug 01, 2011 32.95 33.07 32.23 32.45 1,605,770 -0.31(-0.93%)
Jul 29, 2011 32.66 32.99 32.56 32.75 1,303,742 -0.15(-0.46%)
Jul 28, 2011 33.06 33.24 32.86 32.91 1,383,262 -0.13(-0.40%)
Jul 27, 2011 33.20 33.42 32.99 33.04 1,090,913 -0.27(-0.81%)
Jul 26, 2011 33.43 33.54 33.29 33.31 671,000 -0.13(-0.39%)
Jul 25, 2011 33.57 33.72 33.42 33.44 836,015 -0.40(-1.18%)
Jul 22, 2011 33.77 33.96 33.61 33.84 1,347,224 +0.07(+0.19%)
Jul 21, 2011 33.31 33.81 33.17 33.77 1,560,714 +0.73(+2.22%)
Jul 20, 2011 32.47 33.17 32.41 33.04 1,449,282 +0.45(+1.38%)
Jul 19, 2011 32.25 32.59 32.12 32.59 1,403,259 +0.42(+1.31%)
Jul 18, 2011 32.46 32.46 31.93 32.17 1,600,936 -0.42(-1.29%)
Jul 15, 2011 32.56 32.68 32.32 32.59 1,853,005 +0.18(+0.56%)
Jul 14, 2011 32.14 32.67 32.14 32.41 2,138,014 +0.39(+1.23%)
Jul 13, 2011 31.85 32.12 31.74 32.01 1,170,434 +0.23(+0.73%)
Jul 12, 2011 31.45 31.85 31.43 31.78 3,046,252 +0.15(+0.48%)
Jul 11, 2011 32.10 32.19 31.61 31.63 1,748,886 -0.76(-2.36%)
Jul 08, 2011 32.54 32.55 32.30 32.39 1,200,457 -0.36(-1.11%)
Jul 07, 2011 32.87 32.96 32.67 32.75 1,855,108 +0.04(+0.11%)
Jul 06, 2011 32.76 32.84 32.59 32.72 1,052,398 -0.04(-0.13%)
Jul 05, 2011 32.96 33.08 32.72 32.76 1,332,778 -0.19(-0.57%)
Jul 01, 2011 32.72 33.01 32.61 32.95 1,117,164 +0.42(+1.30%)
Jun 30, 2011 32.70 32.73 32.44 32.53 1,284,594 -0.02(-0.07%)
Jun 29, 2011 32.37 32.75 32.33 32.55 1,158,576 +0.26(+0.81%)
Jun 28, 2011 32.28 32.35 32.25 32.29 1,214,595 +0.09(+0.29%)
Jun 27, 2011 32.25 32.60 32.12 32.19 998,151 -0.01(-0.02%)
Jun 24, 2011 32.79 32.90 32.17 32.20 1,764,462 -0.57(-1.75%)
Jun 23, 2011 32.56 32.80 32.46 32.78 1,478,960 -0.10(-0.31%)
Jun 22, 2011 32.57 33.02 32.48 32.88 1,246,488 +0.23(+0.69%)
Jun 21, 2011 32.71 32.81 32.62 32.65 1,738,701 +0.15(+0.47%)
Jun 20, 2011 32.55 32.55 32.43 32.50 1,306,259 +0.04(+0.13%)
Jun 17, 2011 32.35 32.52 32.26 32.46 1,909,311 +0.33(+1.04%)
Jun 16, 2011 32.14 32.30 31.97 32.12 1,496,604 +0.02(+0.07%)
Jun 15, 2011 32.37 32.47 31.94 32.10 1,574,910 -0.42(-1.30%)
Jun 14, 2011 32.36 32.59 32.22 32.52 1,561,004 +0.34(+1.06%)
Jun 13, 2011 31.96 32.28 31.56 32.18 2,597,790 +0.03(+0.09%)
Jun 10, 2011 32.38 32.51 32.10 32.15 1,603,100 -0.38(-1.16%)
Jun 09, 2011 32.35 32.56 32.27 32.53 1,468,081 +0.18(+0.56%)
Jun 08, 2011 32.02 32.44 31.99 32.35 1,684,091 +0.23(+0.70%)
Jun 07, 2011 32.18 32.37 32.00 32.12 1,281,720 +0.10(+0.32%)
Jun 06, 2011 32.13 32.29 32.00 32.02 735,459 -0.11(-0.34%)
Jun 03, 2011 31.91 32.57 31.87 32.13 1,689,796 -1.10(-3.30%)
May 24, 2011 33.37 33.46 33.14 33.23 916,819 -0.04(-0.13%)
May 23, 2011 33.21 33.39 33.13 33.27 1,588,823 -0.30(-0.90%)
May 20, 2011 33.52 33.66 33.36 33.57 1,717,720 +0.07(+0.22%)
May 19, 2011 33.54 33.54 33.33 33.50 1,190,702 +0.09(+0.28%)
May 18, 2011 33.39 33.46 33.24 33.41 1,005,317 +0.01(+0.04%)
May 17, 2011 33.15 33.43 33.12 33.39 1,466,457 +0.17(+0.52%)
May 16, 2011 33.20 33.35 33.05 33.22 981,363 -0.01(-0.02%)
May 13, 2011 33.19 33.41 33.13 33.23 1,739,476 +0.13(+0.39%)
May 12, 2011 32.82 33.10 32.53 33.10 1,950,812 +0.30(+0.92%)
May 11, 2011 33.31 33.40 32.71 32.79 2,131,272 -0.56(-1.69%)
May 10, 2011 33.05 33.37 32.95 33.36 1,536,378 +0.30(+0.92%)
May 09, 2011 32.56 33.10 32.56 33.05 2,042,874 +0.55(+1.69%)
May 06, 2011 32.43 32.57 32.37 32.50 1,753,332 +0.37(+1.15%)
May 05, 2011 32.30 32.57 32.05 32.14 3,269,850 -0.33(-1.02%)
May 04, 2011 32.78 32.88 31.97 32.47 5,019,674 -0.40(-1.21%)
May 03, 2011 33.91 34.24 32.71 32.87 6,546,237 -2.08(-5.95%)
May 02, 2011 34.81 34.96 34.74 34.95 2,108,426 -0.25(-0.72%)
Apr 29, 2011 35.31 35.39 35.15 35.20 1,613,645 -0.36(-1.02%)
Apr 28, 2011 35.59 35.62 35.36 35.56 941,321 -0.10(-0.28%)
Apr 27, 2011 35.37 35.80 35.32 35.66 1,342,772 +0.45(+1.29%)
Apr 26, 2011 34.79 35.24 34.76 35.20 1,101,635 +0.56(+1.60%)
Apr 25, 2011 34.61 34.74 34.54 34.65 842,628 -0.03(-0.08%)
Apr 21, 2011 34.50 34.69 34.43 34.68 1,618,129 +0.29(+0.84%)
Apr 20, 2011 35.09 35.15 34.32 34.39 1,902,866 -0.37(-1.06%)
Apr 19, 2011 34.48 34.79 34.44 34.76 1,548,988 +0.27(+0.80%)
Apr 18, 2011 34.30 34.53 34.17 34.48 1,800,587 -0.07(-0.21%)
Apr 15, 2011 34.29 34.58 34.11 34.56 1,274,691 +0.43(+1.25%)
Apr 14, 2011 33.62 34.15 33.62 34.13 811,371 +0.40(+1.18%)
Apr 13, 2011 33.78 34.15 33.73 33.73 1,154,200 +0.06(+0.19%)
Apr 12, 2011 33.77 34.14 33.65 33.67 1,170,373 -0.23(-0.68%)
Apr 11, 2011 33.83 34.19 33.81 33.90 1,180,943 +0.12(+0.36%)
Apr 08, 2011 34.37 34.37 33.67 33.78 1,718,583 -0.54(-1.58%)
Apr 07, 2011 34.28 34.57 34.17 34.32 1,366,496 -0.04(-0.13%)
Apr 06, 2011 34.19 34.51 34.17 34.36 921,661 +0.30(+0.87%)
Apr 05, 2011 34.09 34.27 34.01 34.06 962,464 -0.03(-0.08%)
Apr 04, 2011 34.26 34.37 34.06 34.09 1,429,485 -0.01(-0.04%)
Apr 01, 2011 33.93 34.35 33.91 34.11 1,565,330 +0.25(+0.75%)
Mar 31, 2011 33.93 34.03 33.80 33.85 1,236,515 -0.05(-0.15%)
Mar 30, 2011 33.91 33.91 33.91 33.91 2,198,883 +0.45(+1.36%)
Mar 29, 2011 32.53 33.47 32.47 33.45 2,811,331 +0.86(+2.64%)
Mar 28, 2011 32.69 32.75 32.53 32.59 1,734,957 +0.01(+0.04%)
Mar 25, 2011 31.85 32.61 31.85 32.58 1,711,846 +0.70(+2.20%)
Mar 24, 2011 32.07 32.09 31.85 31.88 1,501,357 -0.10(-0.32%)
Mar 23, 2011 31.94 32.07 31.77 31.98 1,114,762 +0.02(+0.07%)
Mar 22, 2011 32.04 32.13 31.91 31.96 1,798,720 -0.10(-0.32%)
Mar 21, 2011 31.93 32.11 31.93 32.06 1,741,028 +0.83(+2.66%)
Mar 18, 2011 31.52 31.72 31.07 31.23 2,807,018 +0.01(+0.05%)
Mar 17, 2011 31.34 31.42 31.06 31.21 2,305,073 +0.25(+0.82%)
Mar 16, 2011 31.37 31.44 30.88 30.96 2,356,991 -0.51(-1.61%)
Mar 15, 2011 31.34 31.70 31.31 31.46 3,086,015 +0.00(+0.00%)
Mar 14, 2011 31.74 31.84 31.25 31.46 1,556,270 -0.38(-1.18%)
Mar 11, 2011 31.61 31.98 31.61 31.84 1,299,962 +0.26(+0.82%)
Mar 10, 2011 31.93 32.01 31.50 31.58 1,944,966 -0.74(-2.30%)
Mar 09, 2011 32.01 32.37 31.78 32.32 1,270,562 +0.19(+0.61%)
Mar 08, 2011 31.46 32.19 31.45 32.13 2,007,564 +0.69(+2.20%)
Mar 07, 2011 31.81 31.88 31.41 31.44 3,222,118 -0.51(-1.58%)
Mar 04, 2011 32.27 32.30 31.94 31.94 3,873,364 -0.27(-0.85%)
Mar 03, 2011 32.37 32.61 32.01 32.22 5,830,727 -0.09(-0.27%)
Mar 02, 2011 32.69 32.96 32.30 32.30 2,288,403 -0.39(-1.19%)
Mar 01, 2011 33.09 33.47 32.69 32.69 2,431,125 -0.32(-0.98%)
Feb 28, 2011 32.57 33.02 32.44 33.02 1,503,210 +0.53(+1.62%)
Feb 25, 2011 32.40 32.53 32.21 32.49 903,441 +0.25(+0.76%)
Feb 24, 2011 32.59 32.59 32.20 32.24 1,736,590 -0.23(-0.71%)
Feb 23, 2011 32.50 32.86 32.43 32.48 2,167,295 -0.10(-0.31%)
Feb 22, 2011 32.52 32.72 32.41 32.58 1,920,845 -0.14(-0.44%)
Feb 18, 2011 32.96 33.14 32.63 32.72 2,791,283 -0.22(-0.68%)
Feb 17, 2011 32.62 32.96 32.53 32.94 1,275,372 +0.34(+1.03%)
Feb 16, 2011 32.37 32.71 32.25 32.60 2,168,741 +0.35(+1.09%)
Feb 15, 2011 32.07 32.27 31.94 32.25 1,918,515 +0.03(+0.09%)
Feb 14, 2011 32.38 32.49 32.11 32.22 1,792,655 -0.10(-0.31%)
Feb 11, 2011 32.44 32.88 32.30 32.33 2,787,013 -0.31(-0.95%)
Feb 10, 2011 33.82 33.82 32.45 32.63 6,249,494 -1.50(-4.39%)
Feb 09, 2011 34.58 34.61 34.07 34.13 1,466,564 -0.55(-1.59%)
Feb 08, 2011 34.51 34.74 34.47 34.69 826,492 +0.14(+0.39%)
Feb 07, 2011 34.18 34.60 34.10 34.55 1,025,659 +0.49(+1.43%)
Feb 04, 2011 34.57 34.57 34.00 34.06 1,259,414 -0.42(-1.23%)
Feb 03, 2011 34.13 34.54 34.00 34.48 1,248,477 +0.25(+0.73%)
Feb 02, 2011 34.00 34.23 33.95 34.23 1,223,445 +0.13(+0.38%)
Feb 01, 2011 33.80 34.15 33.76 34.10 1,581,678 +0.47(+1.41%)
Jan 31, 2011 33.38 33.73 33.29 33.63 1,311,679 +0.26(+0.77%)
Jan 28, 2011 34.09 34.09 33.32 33.37 1,595,759 -0.64(-1.88%)
Jan 27, 2011 34.75 34.75 33.98 34.01 1,765,962 -0.80(-2.29%)
Jan 26, 2011 34.63 34.89 34.60 34.81 952,275 +0.31(+0.89%)
Jan 25, 2011 34.79 34.79 34.43 34.50 1,112,509 -0.28(-0.80%)
Jan 24, 2011 34.92 35.02 34.68 34.78 969,963 -0.22(-0.64%)
Jan 21, 2011 34.61 35.01 34.44 35.00 1,580,642 +0.58(+1.69%)
Jan 20, 2011 34.62 34.79 34.31 34.42 1,087,282 -0.22(-0.64%)
Jan 19, 2011 34.66 34.94 34.55 34.64 1,451,974 -0.11(-0.33%)
Jan 18, 2011 34.20 34.80 34.20 34.76 1,830,093 +0.53(+1.55%)
Jan 14, 2011 34.32 34.36 34.11 34.23 1,500,351 -0.17(-0.48%)
Jan 13, 2011 34.26 34.44 34.21 34.39 1,376,413 +0.11(+0.31%)
Jan 12, 2011 34.44 34.54 34.11 34.28 1,450,050 -0.05(-0.15%)
Jan 11, 2011 33.93 34.36 33.76 34.33 1,996,392 +0.52(+1.53%)
Jan 10, 2011 34.01 34.05 33.67 33.82 1,849,544 -0.24(-0.72%)
Jan 07, 2011 34.50 34.51 33.64 34.06 2,850,430 -0.34(-0.98%)
Jan 06, 2011 34.76 34.79 34.28 34.40 2,318,937 -0.40(-1.15%)
Jan 05, 2011 34.95 34.98 34.57 34.80 2,303,095 -0.24(-0.70%)
Jan 04, 2011 35.88 35.91 34.92 35.04 2,219,121 -0.96(-2.67%)
Jan 03, 2011 36.19 36.19 35.82 36.01 1,291,149 -0.01(-0.02%)
Dec 31, 2010 36.14 36.19 36.00 36.01 525,227 -0.16(-0.44%)
Dec 30, 2010 36.14 36.32 35.98 36.17 673,774 +0.05(+0.14%)
Dec 29, 2010 36.14 36.24 35.96 36.12 609,770 +0.02(+0.06%)
Dec 28, 2010 36.24 36.26 35.86 36.10 558,173 -0.14(-0.40%)
Dec 27, 2010 36.39 36.41 36.08 36.24 768,368 -0.30(-0.82%)
Dec 23, 2010 36.52 36.67 36.41 36.54 422,842 +0.04(+0.12%)
Dec 22, 2010 36.42 36.52 36.08 36.50 907,437 +0.12(+0.34%)
Dec 21, 2010 36.59 36.59 36.14 36.38 915,223 -0.11(-0.30%)
Dec 20, 2010 36.59 36.59 36.34 36.49 1,223,319 +0.04(+0.10%)
Dec 17, 2010 36.39 36.61 36.31 36.45 1,303,568 -0.04(-0.12%)
Dec 16, 2010 36.05 36.50 35.83 36.49 1,445,286 +0.41(+1.13%)
Dec 15, 2010 35.70 36.36 35.65 36.08 1,900,120 +0.39(+1.11%)
Dec 14, 2010 35.34 35.71 35.27 35.69 937,328 +0.36(+1.02%)
Dec 13, 2010 35.48 35.64 35.26 35.33 703,079 -0.04(-0.12%)
Dec 10, 2010 35.22 35.40 35.11 35.37 767,555 +0.27(+0.76%)
Dec 09, 2010 35.70 35.70 34.77 35.11 2,862,227 -0.55(-1.53%)
Dec 08, 2010 35.45 35.67 35.35 35.65 953,753 +0.27(+0.77%)
Dec 07, 2010 35.32 35.51 35.15 35.38 1,319,728 +0.22(+0.61%)
Dec 06, 2010 35.38 35.38 35.09 35.17 898,048 -0.25(-0.71%)
Dec 03, 2010 34.83 35.50 34.78 35.42 1,155,176 +0.57(+1.65%)
Dec 02, 2010 34.74 35.07 34.62 34.84 1,347,697 +0.07(+0.21%)
Dec 01, 2010 34.58 34.81 34.35 34.77 1,580,407 +0.58(+1.70%)
Nov 30, 2010 34.24 34.45 34.08 34.19 1,979,161 -0.27(-0.77%)
Nov 29, 2010 34.69 34.69 34.10 34.46 1,982,709 -0.47(-1.36%)
Nov 26, 2010 35.22 35.22 34.80 34.93 538,083 -0.46(-1.30%)
Nov 24, 2010 35.20 35.39 35.39 35.39 1,586,883 +0.43(+1.22%)
Nov 23, 2010 34.72 34.98 34.25 34.96 2,162,192 -0.02(-0.06%)
Nov 22, 2010 34.96 35.22 34.69 34.98 1,221,779 -0.06(-0.16%)
Nov 19, 2010 35.06 35.28 34.81 35.04 1,106,089 +0.00(+0.00%)
Nov 18, 2010 34.65 35.30 34.65 35.04 1,710,482 +0.71(+2.08%)
Nov 17, 2010 34.23 34.48 34.18 34.33 1,431,809 +0.09(+0.25%)
Nov 16, 2010 34.91 34.91 34.15 34.24 1,709,113 -0.87(-2.48%)
Nov 15, 2010 35.11 35.40 34.91 35.11 921,172 +0.14(+0.39%)
Nov 12, 2010 35.05 35.11 34.60 34.98 1,236,211 -0.20(-0.57%)
Nov 11, 2010 34.86 35.32 34.80 35.17 806,730 +0.14(+0.39%)
Nov 10, 2010 35.40 35.57 34.81 35.04 1,329,171 -0.36(-1.01%)
Nov 09, 2010 35.93 35.93 35.28 35.40 1,064,687 -0.48(-1.33%)
Nov 08, 2010 35.67 36.00 35.60 35.87 969,543 +0.02(+0.06%)
Nov 05, 2010 35.55 35.97 35.52 35.85 2,326,784 +0.30(+0.84%)
Nov 04, 2010 35.10 35.58 34.88 35.55 1,820,363 +0.54(+1.53%)
Nov 03, 2010 33.93 35.17 33.71 35.02 3,541,812 +1.33(+3.94%)
Nov 02, 2010 34.20 34.43 33.60 33.69 1,707,121 -0.30(-0.88%)
Nov 01, 2010 33.74 34.09 33.66 33.99 1,279,003 +0.29(+0.87%)
Oct 29, 2010 33.20 33.71 33.20 33.70 1,516,122 +0.54(+1.61%)
Oct 28, 2010 33.51 33.59 33.08 33.16 1,035,229 -0.23(-0.68%)
Oct 27, 2010 33.81 33.87 32.94 33.39 1,677,845 -1.22(-3.52%)
Oct 25, 2010 34.82 34.92 34.50 34.61 1,054,783 -0.01(-0.04%)
Oct 22, 2010 34.01 34.95 34.01 34.63 1,923,039 +0.64(+1.87%)
Oct 21, 2010 33.67 34.30 33.51 33.99 1,876,109 +0.45(+1.34%)
Oct 20, 2010 33.58 33.73 33.47 33.54 1,352,845 +0.03(+0.09%)
Oct 19, 2010 33.88 33.98 33.32 33.51 2,923,991 -0.58(-1.70%)
Oct 18, 2010 34.81 34.85 34.00 34.09 2,188,883 -0.66(-1.91%)
Oct 15, 2010 35.06 35.09 34.58 34.75 1,789,460 -0.05(-0.14%)
Oct 14, 2010 34.88 35.28 34.70 34.80 1,150,764 -0.05(-0.14%)
Oct 13, 2010 34.91 35.08 34.83 34.85 1,232,391 +0.11(+0.33%)
Oct 12, 2010 35.08 35.08 34.70 34.74 1,443,260 -0.34(-0.98%)
Oct 11, 2010 35.06 35.13 34.90 35.08 648,104 +0.01(+0.02%)
Oct 08, 2010 35.08 35.13 34.78 35.08 1,433,878 +0.32(+0.92%)
Oct 07, 2010 34.93 34.94 34.49 34.75 1,270,169 -0.11(-0.33%)
Oct 06, 2010 34.51 34.90 34.51 34.87 2,259,616 +0.39(+1.12%)
Oct 05, 2010 34.11 34.51 34.07 34.48 12,202 +0.52(+1.53%)
Oct 04, 2010 34.08 34.08 33.85 33.96 1,322,571 -0.13(-0.38%)
Oct 01, 2010 34.09 34.15 33.80 34.09 1,361,853 +0.40(+1.18%)
Sep 30, 2010 33.69 34.08 33.11 33.69 8,035 -0.03(-0.10%)
Sep 29, 2010 33.63 33.93 33.55 33.73 10,262 +0.04(+0.11%)
Sep 28, 2010 33.49 33.71 33.03 33.69 11,230 +0.39(+1.16%)
Sep 27, 2010 33.44 33.50 33.13 33.31 1,424,237 -0.15(-0.45%)
Sep 24, 2010 32.89 33.59 32.82 33.46 1,215,759 +0.74(+2.27%)
Sep 23, 2010 32.71 32.91 32.47 32.71 151 -0.09(-0.26%)
Sep 22, 2010 32.51 32.81 32.44 32.80 1,372,571 +0.32(+0.99%)
Sep 21, 2010 32.76 32.93 32.46 32.48 1,291,420 -0.29(-0.89%)
Sep 20, 2010 32.46 32.78 32.34 32.77 1,108,325 +0.31(+0.95%)
Sep 17, 2010 32.46 32.51 32.33 32.46 2,480,117 +0.26(+0.82%)
Sep 15, 2010 31.81 32.21 31.73 32.20 1,282,788 +0.34(+1.05%)
Sep 14, 2010 31.57 32.00 31.54 31.86 1,369,881 +0.21(+0.68%)
Sep 13, 2010 31.58 31.69 31.53 31.65 992,030 +0.20(+0.64%)
Sep 10, 2010 31.76 31.76 31.42 31.45 1,175,936 -0.23(-0.72%)
Sep 09, 2010 32.20 32.26 31.64 31.68 849,888 -0.26(-0.80%)
Sep 08, 2010 31.74 32.07 31.74 31.94 1,443,587 +0.27(+0.86%)
Sep 07, 2010 31.81 31.82 31.66 31.66 196 -0.15(-0.47%)
Sep 03, 2010 32.10 32.15 31.71 31.81 1,287,763 -0.11(-0.36%)
Sep 02, 2010 31.94 31.98 31.79 31.93 6,880 +0.01(+0.04%)
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.