Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.39 33.86 33.34 33.66 1,322,386 +0.42(+1.25%)
Aug 30, 2012 33.25 33.26 32.77 33.24 1,765,443 -0.07(-0.20%)
Aug 29, 2012 33.12 33.67 33.01 33.31 1,744,310 +0.04(+0.11%)
Aug 27, 2012 33.23 33.41 33.13 33.27 1,190,632 +0.06(+0.18%)
Aug 24, 2012 33.07 33.27 32.98 33.21 1,454,701 +0.11(+0.32%)
Aug 23, 2012 33.03 33.18 33.03 33.11 1,367,199 +0.01(+0.02%)
Aug 22, 2012 33.20 33.27 32.94 33.10 2,465,265 -0.10(-0.29%)
Aug 21, 2012 33.26 33.38 33.11 33.20 1,634,778 +0.01(+0.02%)
Aug 20, 2012 33.27 33.27 32.91 33.19 1,419,515 -0.07(-0.20%)
Aug 17, 2012 33.19 33.29 32.85 33.26 1,173,714 +0.04(+0.14%)
Aug 16, 2012 32.82 33.22 32.81 33.21 1,341,745 +0.35(+1.05%)
Aug 15, 2012 32.56 33.09 32.42 32.87 1,029,761 +0.29(+0.87%)
Aug 14, 2012 32.82 32.89 32.46 32.58 3,174,527 -0.19(-0.57%)
Aug 13, 2012 33.07 33.09 32.66 32.77 1,163,782 -0.37(-1.11%)
Aug 10, 2012 32.85 33.18 32.70 33.14 911,582 +0.11(+0.32%)
Aug 09, 2012 33.07 33.10 32.68 33.03 1,288,274 +0.05(+0.16%)
Aug 08, 2012 32.26 33.18 32.21 32.98 2,913,096 +0.78(+2.42%)
Aug 07, 2012 32.01 32.32 30.65 32.20 3,269,161 +0.45(+1.42%)
Aug 06, 2012 31.72 32.01 31.57 31.75 1,655,495 +0.18(+0.57%)
Aug 03, 2012 31.33 31.62 31.14 31.57 1,395,775 +0.72(+2.33%)
Aug 02, 2012 31.92 31.92 30.85 30.85 1,629,648 -1.28(-3.97%)
Aug 01, 2012 31.86 32.17 31.57 32.13 1,951,614 +0.38(+1.18%)
Jul 31, 2012 31.98 31.98 31.57 31.75 1,304,387 -0.20(-0.63%)
Jul 30, 2012 31.70 32.03 31.64 31.95 1,040,571 +0.23(+0.73%)
Jul 27, 2012 31.12 31.80 31.12 31.72 1,530,415 +0.74(+2.37%)
Jul 26, 2012 30.61 31.12 30.41 30.99 2,268,621 +0.81(+2.69%)
Jul 25, 2012 30.51 30.56 30.10 30.18 868,462 -0.20(-0.67%)
Jul 24, 2012 30.57 30.64 30.18 30.38 1,447,830 -0.21(-0.69%)
Jul 23, 2012 30.68 30.70 30.44 30.59 888,603 -0.43(-1.38%)
Jul 20, 2012 30.92 31.17 30.75 31.02 950,932 -0.02(-0.07%)
Jul 19, 2012 31.14 31.17 30.93 31.04 733,416 -0.08(-0.27%)
Jul 18, 2012 30.63 31.19 30.61 31.12 1,336,025 +0.42(+1.37%)
Jul 17, 2012 30.60 30.84 30.46 30.70 693,447 +0.13(+0.42%)
Jul 16, 2012 30.57 30.69 30.40 30.57 1,177,499 -0.08(-0.27%)
Jul 13, 2012 30.61 31.04 30.51 30.66 1,524,408 +0.10(+0.32%)
Jul 12, 2012 30.27 30.60 30.15 30.56 1,169,302 +0.20(+0.64%)
Jul 11, 2012 30.01 30.42 29.92 30.36 1,311,124 +0.29(+0.97%)
Jul 10, 2012 30.48 30.61 29.98 30.07 1,099,244 -0.21(-0.69%)
Jul 09, 2012 30.76 30.82 30.18 30.28 1,381,023 -0.48(-1.56%)
Jul 06, 2012 30.93 31.03 30.72 30.76 975,611 -0.30(-0.97%)
Jul 05, 2012 31.11 31.23 30.93 31.06 843,260 -0.20(-0.65%)
Jul 03, 2012 31.14 31.34 30.96 31.26 816,796 +0.15(+0.48%)
Jul 02, 2012 31.39 31.39 30.65 31.11 1,579,367 -0.11(-0.34%)
Jun 29, 2012 30.32 31.27 30.12 31.22 2,342,631 +1.39(+4.65%)
Jun 28, 2012 29.73 29.86 29.51 29.83 1,163,654 +0.02(+0.08%)
Jun 27, 2012 29.67 29.91 29.63 29.81 1,065,517 +0.26(+0.86%)
Jun 26, 2012 29.47 29.70 29.31 29.55 1,093,072 +0.20(+0.66%)
Jun 25, 2012 29.09 29.49 29.07 29.36 1,087,535 +0.13(+0.44%)
Jun 22, 2012 29.30 29.34 29.07 29.23 1,411,020 +0.13(+0.44%)
Jun 21, 2012 29.77 29.99 29.09 29.10 1,456,455 -0.66(-2.22%)
Jun 20, 2012 29.67 29.92 29.52 29.76 1,067,718 +0.03(+0.10%)
Jun 19, 2012 29.79 30.07 29.60 29.73 1,221,128 +0.06(+0.20%)
Jun 18, 2012 29.46 29.88 29.46 29.67 681,831 +0.09(+0.30%)
Jun 15, 2012 29.58 29.76 29.54 29.58 1,090,487 +0.04(+0.13%)
Jun 14, 2012 29.15 29.65 29.09 29.55 1,107,235 +0.51(+1.76%)
Jun 13, 2012 28.98 29.19 28.90 29.03 785,821 +0.03(+0.10%)
Jun 12, 2012 29.08 29.53 28.94 29.00 1,225,337 +0.13(+0.44%)
Jun 11, 2012 29.40 29.40 28.85 28.88 1,671,740 -0.37(-1.26%)
Jun 08, 2012 29.13 29.25 28.95 29.25 1,482,109 +0.18(+0.62%)
Jun 07, 2012 29.30 29.40 29.03 29.07 2,550,477 -0.05(-0.18%)
Jun 06, 2012 28.88 29.12 28.83 29.12 1,673,222 +0.38(+1.33%)
Jun 05, 2012 28.66 28.77 28.55 28.73 1,140,572 +0.02(+0.05%)
Jun 04, 2012 28.93 28.94 28.52 28.72 1,316,030 -0.04(-0.13%)
Jun 01, 2012 28.56 28.82 28.48 28.76 2,166,831 -0.09(-0.31%)
May 31, 2012 29.23 29.27 28.82 28.85 2,221,673 -0.40(-1.36%)
May 30, 2012 29.44 29.45 29.18 29.25 1,531,239 -0.23(-0.76%)
May 29, 2012 29.67 29.83 29.38 29.47 1,585,967 -0.13(-0.45%)
May 25, 2012 29.16 29.63 29.16 29.60 1,014,774 +0.20(+0.68%)
May 24, 2012 29.22 29.42 29.02 29.40 1,433,752 +0.19(+0.66%)
May 23, 2012 29.66 29.66 28.93 29.21 1,679,707 -0.54(-1.83%)
May 22, 2012 29.71 29.88 29.60 29.75 1,364,983 +0.13(+0.43%)
May 21, 2012 29.71 29.83 29.50 29.63 1,405,934 -0.02(-0.08%)
May 18, 2012 29.85 29.86 29.47 29.65 2,122,072 -0.11(-0.37%)
May 17, 2012 29.80 29.91 29.65 29.76 2,412,661 -0.13(-0.45%)
May 16, 2012 30.14 30.24 29.87 29.89 1,257,306 -0.22(-0.72%)
May 15, 2012 30.39 30.40 30.08 30.11 1,432,785 -0.35(-1.15%)
May 14, 2012 30.48 30.53 30.21 30.46 1,277,687 -0.29(-0.94%)
May 11, 2012 30.48 30.96 30.30 30.75 1,489,248 +0.16(+0.51%)
May 10, 2012 30.64 30.88 30.54 30.59 1,132,522 +0.10(+0.32%)
May 09, 2012 30.46 30.90 30.30 30.50 2,664,424 -0.33(-1.09%)
May 08, 2012 31.01 31.12 30.07 30.83 3,755,948 -0.45(-1.45%)
May 07, 2012 31.34 31.45 31.03 31.29 2,029,261 +0.03(+0.10%)
May 04, 2012 31.41 31.49 31.22 31.26 1,690,666 -0.35(-1.11%)
May 03, 2012 31.35 32.04 31.35 31.61 2,111,330 +0.26(+0.83%)
May 02, 2012 31.08 31.43 30.92 31.35 1,969,782 +0.13(+0.43%)
May 01, 2012 30.96 31.46 30.90 31.21 2,180,230 +0.27(+0.87%)
Apr 30, 2012 30.88 30.97 30.71 30.94 1,736,953 +0.07(+0.22%)
Apr 27, 2012 31.00 31.23 30.81 30.88 1,330,528 -0.12(-0.38%)
Apr 26, 2012 30.72 31.04 30.63 31.00 1,166,270 +0.28(+0.90%)
Apr 25, 2012 31.06 31.17 30.70 30.72 1,272,347 -0.18(-0.58%)
Apr 24, 2012 30.63 30.90 30.60 30.90 1,927,549 +0.38(+1.24%)
Apr 23, 2012 30.51 30.62 30.48 30.52 1,539,001 -0.22(-0.70%)
Apr 20, 2012 30.75 30.83 30.62 30.74 2,198,278 +0.03(+0.10%)
Apr 19, 2012 30.71 30.85 30.62 30.71 2,056,894 +0.04(+0.15%)
Apr 18, 2012 30.45 30.72 30.36 30.66 1,702,194 +0.16(+0.54%)
Apr 17, 2012 30.45 30.59 30.37 30.50 2,672,178 +0.07(+0.22%)
Apr 16, 2012 30.55 30.64 30.34 30.43 1,715,157 -0.04(-0.12%)
Apr 13, 2012 30.36 30.67 30.33 30.47 2,165,715 +0.09(+0.29%)
Apr 12, 2012 30.33 30.43 30.29 30.38 3,820,941 +0.01(+0.05%)
Apr 11, 2012 30.66 30.74 30.21 30.36 2,676,897 -0.05(-0.17%)
Apr 10, 2012 30.58 30.67 30.33 30.42 2,726,913 -0.22(-0.73%)
Apr 09, 2012 30.41 30.73 30.25 30.64 3,013,226 -0.07(-0.24%)
Apr 05, 2012 30.93 30.97 30.36 30.71 4,997,645 -0.42(-1.36%)
Apr 04, 2012 31.91 31.96 31.06 31.14 4,689,067 -1.00(-3.10%)
Apr 03, 2012 33.97 34.17 32.03 32.13 8,322,042 -1.85(-5.43%)
Apr 02, 2012 33.64 34.06 33.61 33.98 1,573,816 +0.31(+0.91%)
Mar 30, 2012 33.67 33.75 33.49 33.67 1,953,492 +0.19(+0.58%)
Mar 29, 2012 33.39 33.62 33.35 33.48 2,695,531 -0.02(-0.07%)
Mar 28, 2012 33.65 33.73 33.32 33.50 2,067,731 -0.17(-0.51%)
Mar 27, 2012 33.30 33.79 33.18 33.67 2,667,167 +0.39(+1.16%)
Mar 26, 2012 32.75 33.30 32.72 33.29 1,917,011 +0.57(+1.75%)
Mar 23, 2012 32.34 32.74 32.23 32.71 1,558,507 +0.35(+1.08%)
Mar 22, 2012 31.93 32.38 31.90 32.37 1,261,862 +0.29(+0.90%)
Mar 21, 2012 32.02 32.17 31.93 32.07 862,899 +0.13(+0.42%)
Mar 20, 2012 32.05 32.22 31.93 31.94 1,303,737 -0.29(-0.90%)
Mar 19, 2012 31.99 32.27 31.91 32.23 1,185,706 +0.15(+0.46%)
Mar 16, 2012 31.91 32.14 31.90 32.08 1,656,228 +0.18(+0.56%)
Mar 15, 2012 31.98 32.01 31.86 31.90 1,053,487 -0.06(-0.19%)
Mar 14, 2012 31.90 32.14 31.86 31.96 1,272,998 +0.05(+0.16%)
Mar 13, 2012 31.93 32.01 31.80 31.91 1,453,179 +0.07(+0.23%)
Mar 12, 2012 31.85 31.89 31.61 31.84 1,138,021 +0.01(+0.05%)
Mar 09, 2012 31.86 31.90 31.67 31.82 1,234,582 +0.07(+0.23%)
Mar 08, 2012 31.58 31.80 31.49 31.75 1,774,159 +0.41(+1.31%)
Mar 07, 2012 31.43 31.49 31.23 31.34 1,950,840 +0.05(+0.17%)
Mar 06, 2012 32.09 32.19 31.29 31.29 2,339,054 -0.96(-2.98%)
Mar 05, 2012 32.37 32.61 32.13 32.25 1,731,883 -0.20(-0.62%)
Mar 02, 2012 32.53 32.64 32.41 32.45 1,084,061 -0.09(-0.27%)
Mar 01, 2012 32.43 32.67 32.30 32.54 1,655,393 +0.07(+0.23%)
Feb 29, 2012 32.48 32.64 32.40 32.46 1,977,605 -0.04(-0.14%)
Feb 28, 2012 32.44 32.65 32.35 32.51 1,234,918 +0.12(+0.36%)
Feb 27, 2012 32.46 32.56 32.33 32.39 1,115,831 -0.06(-0.18%)
Feb 24, 2012 32.86 32.91 32.42 32.45 1,153,063 -0.35(-1.08%)
Feb 23, 2012 32.66 32.89 32.57 32.80 974,396 -0.01(-0.02%)
Feb 22, 2012 33.07 33.20 32.76 32.81 1,815,988 -0.33(-0.98%)
Feb 21, 2012 33.67 33.67 33.04 33.13 1,377,886 -0.43(-1.28%)
Feb 17, 2012 33.31 33.69 33.06 33.56 2,231,134 +0.24(+0.73%)
Feb 16, 2012 33.43 33.98 33.07 33.32 4,215,193 +0.92(+2.83%)
Feb 15, 2012 32.58 32.91 32.40 32.40 1,365,016 -0.12(-0.36%)
Feb 14, 2012 32.32 32.52 32.20 32.52 1,171,329 +0.18(+0.57%)
Feb 13, 2012 32.09 32.36 32.07 32.34 1,464,226 +0.44(+1.39%)
Feb 10, 2012 32.21 32.28 31.89 31.89 1,345,787 -0.54(-1.66%)
Feb 09, 2012 32.30 32.46 32.18 32.43 1,079,349 +0.15(+0.46%)
Feb 08, 2012 32.45 32.54 32.21 32.28 812,704 -0.19(-0.59%)
Feb 07, 2012 32.11 32.57 32.11 32.48 1,076,972 +0.26(+0.80%)
Feb 06, 2012 32.37 32.44 32.11 32.22 803,119 -0.24(-0.73%)
Feb 03, 2012 32.35 32.63 32.31 32.45 1,203,306 +0.38(+1.17%)
Feb 02, 2012 32.41 32.50 31.93 32.08 1,107,258 -0.25(-0.78%)
Feb 01, 2012 31.94 32.53 31.93 32.33 1,214,154 +0.64(+2.03%)
Jan 31, 2012 31.52 31.72 31.31 31.69 1,239,673 +0.26(+0.82%)
Jan 30, 2012 31.55 31.64 31.31 31.43 856,892 -0.25(-0.79%)
Jan 27, 2012 31.86 31.86 31.45 31.68 1,103,346 -0.21(-0.67%)
Jan 26, 2012 31.88 32.09 31.67 31.89 1,192,646 +0.13(+0.42%)
Jan 25, 2012 31.58 31.85 31.50 31.76 1,563,436 +0.11(+0.35%)
Jan 24, 2012 31.81 32.28 31.57 31.65 2,125,720 -0.86(-2.64%)
Jan 23, 2012 32.42 32.63 32.30 32.51 1,333,029 +0.00(+0.00%)
Jan 20, 2012 32.23 32.58 32.20 32.51 1,466,398 +0.34(+1.06%)
Jan 19, 2012 32.34 32.36 32.14 32.17 1,833,306 -0.21(-0.64%)
Jan 18, 2012 32.22 32.38 32.02 32.37 1,465,234 +0.15(+0.46%)
Jan 17, 2012 32.74 32.84 32.21 32.23 1,753,385 -0.24(-0.73%)
Jan 13, 2012 32.77 32.96 32.43 32.46 1,308,973 -0.56(-1.70%)
Jan 12, 2012 33.21 33.29 33.02 33.02 1,441,909 -0.11(-0.33%)
Jan 11, 2012 32.88 33.16 32.80 33.13 1,250,272 +0.14(+0.43%)
Jan 10, 2012 32.57 33.13 32.57 32.99 1,409,985 +0.66(+2.03%)
Jan 09, 2012 32.25 32.42 32.10 32.34 929,373 +0.15(+0.46%)
Jan 06, 2012 32.02 32.28 31.92 32.19 1,307,006 +0.13(+0.39%)
Jan 05, 2012 31.83 32.09 31.31 32.06 1,514,011 +0.11(+0.35%)
Jan 04, 2012 32.18 32.23 31.83 31.95 991,309 -0.21(-0.67%)
Dec 30, 2011 32.33 32.34 32.14 32.17 629,304 -0.14(-0.43%)
Dec 29, 2011 32.17 32.38 32.14 32.31 581,712 +0.26(+0.81%)
Dec 28, 2011 32.54 32.57 31.99 32.05 860,167 -0.48(-1.48%)
Dec 27, 2011 32.42 32.61 32.36 32.53 561,029 +0.02(+0.07%)
Dec 23, 2011 32.28 32.55 32.21 32.51 812,827 +0.44(+1.36%)
Dec 21, 2011 31.62 32.09 31.46 32.07 1,475,733 +0.35(+1.09%)
Dec 20, 2011 31.34 31.84 31.32 31.72 1,578,403 +0.81(+2.63%)
Dec 19, 2011 31.54 31.63 30.87 30.91 1,506,690 -0.59(-1.88%)
Dec 16, 2011 31.12 31.58 31.11 31.50 3,253,095 +0.51(+1.64%)
Dec 15, 2011 30.41 31.04 30.39 30.99 2,722,422 +0.89(+2.97%)
Dec 14, 2011 29.90 30.29 29.85 30.10 2,199,613 +0.11(+0.37%)
Dec 13, 2011 30.59 30.81 29.90 29.99 2,810,896 -0.47(-1.53%)
Dec 12, 2011 30.34 30.47 30.13 30.45 1,190,842 -0.13(-0.43%)
Dec 09, 2011 30.34 30.65 30.34 30.59 1,164,341 +0.29(+0.95%)
Dec 08, 2011 30.46 30.47 30.10 30.30 1,662,458 -0.31(-1.01%)
Dec 07, 2011 30.46 30.72 30.31 30.61 1,615,231 +0.04(+0.14%)
Dec 06, 2011 30.09 30.66 29.96 30.56 1,392,584 +0.39(+1.30%)
Dec 05, 2011 30.16 30.31 29.91 30.17 1,240,627 +0.24(+0.81%)
Dec 02, 2011 29.90 29.97 29.73 29.93 1,538,092 +0.19(+0.65%)
Dec 01, 2011 29.93 30.02 29.57 29.74 1,798,871 -0.25(-0.84%)
Nov 30, 2011 29.97 29.99 29.62 29.99 1,895,720 +0.81(+2.76%)
Nov 29, 2011 28.67 29.22 28.48 29.18 2,284,671 +0.56(+1.96%)
Nov 28, 2011 28.49 28.72 28.31 28.62 1,182,875 +0.78(+2.81%)
Nov 25, 2011 27.95 28.10 27.83 27.84 578,373 -0.12(-0.42%)
Nov 23, 2011 28.03 28.18 27.87 27.95 992,358 -0.40(-1.42%)
Nov 22, 2011 28.45 28.53 28.16 28.36 1,106,389 -0.05(-0.18%)
Nov 21, 2011 28.67 28.68 28.13 28.41 1,580,916 -0.58(-2.00%)
Nov 18, 2011 29.14 29.15 28.75 28.99 1,472,496 +0.07(+0.23%)
Nov 17, 2011 29.10 29.15 28.69 28.92 1,649,623 -0.22(-0.75%)
Nov 16, 2011 29.71 29.75 29.14 29.14 2,824,006 -0.83(-2.76%)
Nov 15, 2011 29.70 30.03 29.62 29.97 957,014 +0.15(+0.52%)
Nov 14, 2011 29.88 29.88 29.51 29.81 1,258,636 -0.23(-0.78%)
Nov 11, 2011 29.60 30.05 29.60 30.05 1,341,633 +0.72(+2.45%)
Nov 10, 2011 29.27 29.37 28.79 29.33 1,420,220 +0.31(+1.06%)
Nov 09, 2011 28.99 29.18 28.92 29.02 2,177,297 -0.42(-1.42%)
Nov 08, 2011 29.19 29.44 28.91 29.44 2,001,592 +0.42(+1.44%)
Nov 07, 2011 28.53 29.08 28.43 29.02 1,703,106 +0.55(+1.93%)
Nov 04, 2011 28.50 28.91 28.39 28.47 2,627,282 -0.21(-0.72%)
Nov 03, 2011 28.82 28.95 28.50 28.68 2,564,222 +0.11(+0.38%)
Nov 02, 2011 29.15 29.77 28.02 28.57 4,414,653 -0.97(-3.30%)
Nov 01, 2011 30.31 30.55 29.54 29.54 2,072,667 -1.47(-4.75%)
Oct 31, 2011 31.22 31.50 31.02 31.02 1,853,962 -0.45(-1.44%)
Oct 28, 2011 30.88 31.54 30.88 31.47 2,604,436 +0.67(+2.16%)
Oct 27, 2011 31.34 31.34 30.68 30.80 2,636,309 +0.10(+0.33%)
Oct 26, 2011 30.68 30.77 30.27 30.70 1,648,724 +0.34(+1.13%)
Oct 25, 2011 30.49 30.62 30.14 30.36 1,323,020 -0.26(-0.86%)
Oct 24, 2011 30.48 30.74 30.43 30.62 1,081,514 +0.07(+0.24%)
Oct 21, 2011 30.25 30.55 30.21 30.55 1,363,651 +0.60(+2.01%)
Oct 20, 2011 30.12 30.39 29.57 29.95 2,253,917 -0.20(-0.66%)
Oct 19, 2011 30.66 30.66 29.98 30.14 1,455,938 -0.56(-1.84%)
Oct 18, 2011 30.06 31.01 29.87 30.71 1,281,033 +0.55(+1.82%)
Oct 17, 2011 30.61 30.70 30.09 30.16 1,236,046 -0.45(-1.46%)
Oct 14, 2011 30.94 30.96 30.42 30.61 994,663 +0.00(+0.00%)
Oct 13, 2011 30.55 30.73 30.06 30.61 1,323,868 -0.07(-0.24%)
Oct 12, 2011 30.97 31.00 30.66 30.68 1,106,569 -0.10(-0.31%)
Oct 11, 2011 30.74 30.86 30.55 30.77 1,332,856 -0.12(-0.38%)
Oct 10, 2011 30.50 30.89 30.40 30.89 1,002,896 +0.85(+2.83%)
Oct 07, 2011 30.26 30.47 29.83 30.04 1,525,707 -0.12(-0.39%)
Oct 06, 2011 29.81 30.20 29.67 30.16 1,896,332 +0.82(+2.80%)
Oct 05, 2011 29.04 29.39 28.74 29.34 1,482,790 +0.40(+1.39%)
Oct 04, 2011 27.83 28.97 27.83 28.94 1,811,374 +0.85(+3.03%)
Oct 03, 2011 28.85 29.16 28.09 28.09 2,066,768 -0.93(-3.21%)
Sep 30, 2011 29.19 29.40 28.96 29.02 1,407,098 -0.51(-1.71%)
Sep 29, 2011 29.03 29.52 28.91 29.52 1,982,466 +0.89(+3.12%)
Sep 28, 2011 29.86 30.03 28.60 28.63 1,923,577 -1.23(-4.12%)
Sep 27, 2011 29.70 30.13 29.46 29.86 1,499,109 +0.70(+2.39%)
Sep 26, 2011 28.91 29.17 28.61 29.16 1,311,838 +0.50(+1.74%)
Sep 23, 2011 28.60 28.99 28.55 28.66 1,596,682 -0.13(-0.46%)
Sep 22, 2011 29.15 29.24 28.36 28.80 2,972,273 -0.97(-3.25%)
Sep 21, 2011 30.99 31.02 29.76 29.76 1,355,994 -1.27(-4.11%)
Sep 20, 2011 31.11 31.44 31.03 31.04 1,655,466 +0.10(+0.31%)
Sep 19, 2011 30.94 31.08 30.78 30.94 1,546,518 -0.42(-1.33%)
Sep 16, 2011 31.41 31.62 31.27 31.36 2,232,893 +0.01(+0.05%)
Sep 15, 2011 31.16 31.44 30.92 31.35 1,303,706 +0.53(+1.71%)
Sep 14, 2011 30.72 31.13 30.34 30.82 1,816,419 +0.17(+0.55%)
Sep 13, 2011 30.47 30.69 30.21 30.65 1,282,047 +0.26(+0.84%)
Sep 12, 2011 30.31 30.61 29.97 30.39 1,821,128 -0.23(-0.74%)
Sep 09, 2011 30.79 30.93 30.55 30.62 1,558,370 -0.50(-1.60%)
Sep 08, 2011 31.18 31.49 31.08 31.12 1,506,092 -0.27(-0.86%)
Sep 07, 2011 31.25 31.48 31.10 31.39 1,470,727 +0.42(+1.35%)
Sep 06, 2011 30.46 31.04 30.42 30.97 1,949,555 -0.28(-0.89%)
Sep 02, 2011 31.24 31.52 31.21 31.25 1,306,318 -0.43(-1.36%)
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.