Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 11.29 11.53 11.27 11.53 739,968 +0.27(+2.40%)
Sep 29, 2004 11.33 11.33 11.25 11.26 313,890 -0.07(-0.63%)
Sep 28, 2004 11.35 11.39 11.30 11.33 554,166 -0.04(-0.31%)
Sep 27, 2004 11.43 11.46 11.35 11.37 509,998 -0.10(-0.86%)
Sep 24, 2004 11.48 11.49 11.43 11.47 193,752 +0.00(+0.01%)
Sep 23, 2004 11.43 11.52 11.42 11.47 342,747 +0.04(+0.33%)
Sep 22, 2004 11.47 11.50 11.42 11.43 659,582 -0.06(-0.52%)
Sep 21, 2004 11.56 11.56 11.43 11.49 809,166 -0.07(-0.65%)
Sep 20, 2004 11.76 11.76 11.54 11.56 517,359 -0.19(-1.65%)
Sep 17, 2004 11.71 11.77 11.67 11.76 392,510 +0.06(+0.54%)
Sep 16, 2004 11.58 11.74 11.58 11.69 396,927 +0.08(+0.73%)
Sep 15, 2004 11.59 11.62 11.51 11.61 557,405 -0.00(-0.01%)
Sep 14, 2004 11.68 11.69 11.55 11.61 406,938 -0.06(-0.48%)
Sep 13, 2004 11.70 11.71 11.61 11.67 491,742 -0.03(-0.25%)
Sep 10, 2004 11.64 11.71 11.57 11.70 435,795 +0.05(+0.47%)
Sep 09, 2004 11.72 11.72 11.60 11.64 726,718 -0.11(-0.94%)
Sep 08, 2004 11.79 11.79 11.59 11.75 839,200 +0.01(+0.12%)
Sep 07, 2004 11.72 11.78 11.69 11.74 649,570 +0.02(+0.19%)
Sep 03, 2004 11.67 11.77 11.67 11.72 237,037 +0.06(+0.51%)
Sep 02, 2004 11.67 11.67 11.63 11.66 641,325 -0.03(-0.22%)
Sep 01, 2004 11.56 11.69 11.56 11.68 754,986 +0.05(+0.45%)
Aug 31, 2004 11.54 11.65 11.54 11.63 930,482 +0.11(+0.94%)
Aug 30, 2004 11.50 11.55 11.46 11.52 576,840 +0.01(+0.07%)
Aug 27, 2004 11.46 11.51 11.40 11.51 455,818 +0.04(+0.33%)
Aug 26, 2004 11.51 11.54 11.43 11.48 331,557 -0.03(-0.28%)
Aug 25, 2004 11.51 11.53 11.45 11.51 292,395 +0.03(+0.24%)
Aug 24, 2004 11.70 11.70 11.45 11.48 638,381 -0.13(-1.14%)
Aug 23, 2004 11.42 11.66 11.42 11.61 782,076 +0.24(+2.07%)
Aug 20, 2004 11.30 11.41 11.24 11.38 754,102 +0.00(+0.03%)
Aug 19, 2004 11.38 11.41 11.31 11.37 494,686 +0.01(+0.09%)
Aug 18, 2004 11.33 11.39 11.21 11.36 456,112 +0.05(+0.48%)
Aug 17, 2004 11.34 11.39 11.21 11.31 724,068 +0.02(+0.18%)
Aug 16, 2004 11.43 11.50 11.25 11.29 982,600 -0.19(-1.66%)
Aug 13, 2004 11.33 11.54 11.31 11.48 1,335,948 +0.17(+1.50%)
Aug 12, 2004 11.29 11.43 11.29 11.31 923,709 +0.02(+0.20%)
Aug 11, 2004 11.16 11.32 11.08 11.29 1,529,995 +0.12(+1.11%)
Aug 10, 2004 11.19 11.19 11.11 11.16 1,174,291 -0.03(-0.26%)
Aug 09, 2004 11.23 11.23 11.06 11.19 705,811 -0.05(-0.44%)
Aug 06, 2004 11.29 11.32 11.22 11.24 1,898,654 -0.05(-0.48%)
Aug 05, 2004 11.47 11.47 11.22 11.30 1,158,391 -0.15(-1.31%)
Aug 04, 2004 11.50 11.60 11.37 11.44 926,065 -0.09(-0.79%)
Aug 03, 2004 11.69 11.72 11.50 11.54 907,808 -0.18(-1.56%)
Aug 02, 2004 11.67 11.86 11.67 11.72 971,117 +0.04(+0.38%)
Jul 30, 2004 11.49 11.71 11.49 11.68 1,487,593 +0.19(+1.69%)
Jul 29, 2004 11.62 11.63 11.47 11.48 868,940 -0.12(-1.01%)
Jul 28, 2004 11.67 11.75 11.52 11.60 2,305,593 -0.07(-0.60%)
Jul 27, 2004 11.70 11.84 11.61 11.67 1,802,956 -0.01(-0.04%)
Jul 26, 2004 11.89 12.01 11.58 11.67 3,935,998 -0.46(-3.78%)
Jul 23, 2004 12.33 12.36 12.10 12.13 2,004,953 -0.16(-1.31%)
Jul 22, 2004 12.62 12.69 12.26 12.29 7,053,702 -0.40(-3.12%)
Jul 21, 2004 12.99 12.99 12.48 12.69 3,864,739 -0.30(-2.31%)
Jul 20, 2004 12.95 13.60 12.92 12.99 6,865,250 +0.16(+1.24%)
Jul 19, 2004 12.57 13.50 12.53 12.83 6,000,137 +0.43(+3.48%)
Jul 16, 2004 12.41 12.46 12.34 12.40 622,480 +0.02(+0.19%)
Jul 15, 2004 12.30 12.42 12.27 12.38 993,790 +0.08(+0.65%)
Jul 14, 2004 12.25 12.35 12.24 12.30 1,683,701 +0.03(+0.22%)
Jul 13, 2004 12.32 12.32 12.23 12.27 1,105,389 -0.07(-0.55%)
Jul 12, 2004 12.24 12.35 12.16 12.34 1,085,955 +0.09(+0.75%)
Jul 09, 2004 12.21 12.29 12.14 12.24 961,400 -0.01(-0.04%)
Jul 08, 2004 12.34 12.39 12.23 12.25 1,723,453 -0.09(-0.72%)
Jul 07, 2004 12.39 12.42 12.32 12.34 1,565,624 -0.05(-0.40%)
Jul 06, 2004 12.22 12.41 12.21 12.39 1,272,345 +0.17(+1.39%)
Jul 02, 2004 12.29 12.29 12.20 12.22 743,502 -0.08(-0.64%)
Jul 01, 2004 12.28 12.34 12.20 12.30 957,277 +0.01(+0.10%)
Jun 30, 2004 12.31 12.31 12.20 12.28 738,791 +0.10(+0.79%)
Jun 29, 2004 12.17 12.20 12.12 12.19 858,340 +0.02(+0.15%)
Jun 28, 2004 12.06 12.24 12.05 12.17 1,523,517 +0.09(+0.76%)
Jun 25, 2004 12.04 12.08 12.02 12.08 1,549,429 +0.07(+0.59%)
Jun 24, 2004 11.83 12.01 11.83 12.01 797,093 +0.18(+1.52%)
Jun 23, 2004 11.80 11.84 11.76 11.83 905,747 +0.04(+0.33%)
Jun 22, 2004 11.77 11.84 11.76 11.79 948,149 +0.02(+0.19%)
Jun 21, 2004 11.76 11.78 11.72 11.76 832,722 +0.00(+0.03%)
Jun 18, 2004 11.76 11.78 11.74 11.76 1,042,669 +0.03(+0.22%)
Jun 17, 2004 11.67 11.75 11.66 11.74 1,537,651 +0.07(+0.60%)
Jun 16, 2004 11.47 11.70 11.47 11.67 1,611,854 +0.23(+1.97%)
Jun 15, 2004 11.43 11.45 11.40 11.44 886,902 +0.11(+0.93%)
Jun 14, 2004 11.39 11.42 11.33 11.33 885,135 -0.05(-0.42%)
Jun 10, 2004 11.38 11.42 11.36 11.38 867,173 +0.02(+0.16%)
Jun 09, 2004 11.37 11.50 11.35 11.36 1,031,480 -0.01(-0.04%)
Jun 08, 2004 11.14 11.39 11.14 11.37 1,148,379 +0.21(+1.84%)
Jun 07, 2004 11.15 11.20 11.13 11.16 1,014,696 +0.01(+0.11%)
Jun 04, 2004 11.18 11.22 11.13 11.15 692,561 -0.03(-0.23%)
Jun 03, 2004 11.11 11.24 11.09 11.18 951,682 +0.07(+0.66%)
Jun 02, 2004 11.05 11.12 10.96 11.10 1,524,106 +0.06(+0.55%)
Jun 01, 2004 10.95 11.06 10.88 11.04 1,818,268 +0.10(+0.90%)
May 28, 2004 10.98 10.99 10.93 10.94 660,465 -0.02(-0.22%)
May 27, 2004 10.99 11.01 10.96 10.97 1,733,759 +0.01(+0.06%)
May 26, 2004 10.95 10.96 10.87 10.96 1,251,439 -0.03(-0.29%)
May 25, 2004 10.96 11.01 10.87 10.99 1,633,938 +0.03(+0.31%)
May 24, 2004 10.99 10.99 10.93 10.96 1,280,296 +0.02(+0.22%)
May 21, 2004 10.90 10.97 10.86 10.94 1,115,989 +0.07(+0.69%)
May 20, 2004 10.86 10.89 10.83 10.86 906,336 +0.01(+0.09%)
May 19, 2004 10.96 10.97 10.84 10.85 758,225 -0.11(-0.98%)
May 18, 2004 10.87 10.99 10.87 10.96 1,053,270 +0.07(+0.67%)
May 17, 2004 10.96 10.96 10.84 10.88 1,028,536 -0.09(-0.85%)
May 14, 2004 10.92 10.99 10.79 10.98 1,263,806 +0.07(+0.69%)
May 13, 2004 11.07 11.07 10.84 10.90 1,143,374 -0.19(-1.68%)
May 12, 2004 11.16 11.19 11.01 11.09 1,340,365 -0.08(-0.70%)
May 11, 2004 11.03 11.19 10.99 11.17 842,734 +0.13(+1.18%)
May 10, 2004 11.21 11.21 11.02 11.04 1,346,548 -0.20(-1.81%)
May 07, 2004 11.23 11.28 11.19 11.24 1,548,840 -0.00(-0.02%)
May 06, 2004 11.24 11.29 11.22 11.24 1,549,134 +0.00(+0.03%)
May 05, 2004 11.14 11.24 11.06 11.24 1,452,553 +0.08(+0.70%)
May 04, 2004 11.19 11.20 11.12 11.16 1,152,207 +0.00(+0.04%)
May 03, 2004 11.16 11.18 11.08 11.16 1,390,128 -0.00(-0.02%)
Apr 30, 2004 11.24 11.24 11.14 11.16 1,692,535 -0.09(-0.77%)
Apr 29, 2004 11.18 11.28 11.16 11.24 1,070,937 +0.04(+0.36%)
Apr 28, 2004 11.33 11.34 11.17 11.20 1,187,836 -0.11(-0.98%)
Apr 27, 2004 11.38 11.45 11.29 11.31 1,062,693 -0.05(-0.40%)
Apr 26, 2004 11.47 11.52 11.34 11.36 1,204,326 -0.11(-0.96%)
Apr 23, 2004 11.28 11.53 11.27 11.47 1,502,316 +0.14(+1.27%)
Apr 22, 2004 11.39 11.39 11.15 11.33 4,016,384 -0.13(-1.16%)
Apr 21, 2004 11.47 11.50 11.44 11.46 1,607,142 +0.02(+0.16%)
Apr 20, 2004 11.60 11.61 11.43 11.44 1,471,398 -0.18(-1.58%)
Apr 19, 2004 11.63 11.68 11.57 11.62 1,127,178 -0.01(-0.09%)
Apr 16, 2004 11.56 11.71 11.56 11.63 1,453,142 +0.06(+0.53%)
Apr 15, 2004 11.55 11.58 11.40 11.57 1,786,761 +0.03(+0.22%)
Apr 14, 2004 11.65 11.65 11.45 11.55 1,632,171 -0.10(-0.83%)
Apr 13, 2004 11.78 11.79 11.62 11.64 1,333,003 -0.13(-1.11%)
Apr 12, 2004 11.75 11.82 11.73 11.77 1,508,499 +0.02(+0.20%)
Apr 08, 2004 11.77 11.89 11.69 11.75 1,401,612 +0.01(+0.12%)
Apr 07, 2004 11.78 11.82 11.73 11.74 1,192,548 -0.04(-0.35%)
Apr 06, 2004 11.89 11.89 11.74 11.78 1,809,139 -0.12(-1.01%)
Apr 05, 2004 12.00 12.00 11.83 11.90 1,414,273 -0.11(-0.91%)
Apr 02, 2004 12.12 12.20 12.00 12.01 3,078,835 +0.08(+0.65%)
Apr 01, 2004 11.79 11.93 11.74 11.93 1,186,953 +0.14(+1.15%)
Mar 31, 2004 11.63 11.79 11.58 11.79 1,462,270 +0.17(+1.43%)
Mar 30, 2004 11.48 11.64 11.41 11.63 1,171,641 +0.15(+1.32%)
Mar 29, 2004 11.54 11.54 11.41 11.48 1,279,118 -0.07(-0.59%)
Mar 26, 2004 11.36 11.59 11.36 11.54 1,663,089 +0.19(+1.69%)
Mar 25, 2004 11.44 11.44 11.25 11.35 1,558,851 -0.10(-0.86%)
Mar 24, 2004 11.52 11.59 11.42 11.45 1,691,651 -0.06(-0.56%)
Mar 23, 2004 11.48 11.58 11.46 11.51 1,252,028 +0.06(+0.52%)
Mar 22, 2004 11.51 11.51 11.35 11.46 1,159,569 -0.05(-0.44%)
Mar 19, 2004 11.35 11.54 11.33 11.51 1,039,725 +0.21(+1.83%)
Mar 18, 2004 11.34 11.37 11.16 11.30 998,501 -0.08(-0.73%)
Mar 17, 2004 11.33 11.41 11.33 11.38 801,510 +0.07(+0.63%)
Mar 16, 2004 11.31 11.37 11.30 11.31 914,581 +0.00(+0.02%)
Mar 15, 2004 11.43 11.48 11.26 11.31 1,303,263 -0.13(-1.17%)
Mar 12, 2004 11.30 11.44 11.22 11.44 1,941,939 +0.15(+1.31%)
Mar 11, 2004 11.12 11.35 11.10 11.30 2,244,346 +0.17(+1.54%)
Mar 10, 2004 11.12 11.21 11.04 11.12 1,598,309 +0.01(+0.11%)
Mar 09, 2004 11.23 11.24 11.05 11.11 2,224,323 -0.10(-0.92%)
Mar 08, 2004 11.23 11.31 11.19 11.22 1,603,609 -0.03(-0.27%)
Mar 05, 2004 11.25 11.41 11.23 11.25 1,414,568 -0.05(-0.41%)
Mar 04, 2004 11.30 11.31 11.25 11.29 1,292,074 -0.05(-0.40%)
Mar 03, 2004 11.22 11.34 11.22 11.34 2,807,052 -0.08(-0.74%)
Mar 02, 2004 11.65 11.67 11.40 11.42 2,125,091 -0.19(-1.59%)
Mar 01, 2004 11.49 11.63 11.46 11.61 1,096,261 +0.10(+0.86%)
Feb 27, 2004 11.30 11.56 11.29 11.51 1,885,992 +0.21(+1.89%)
Feb 26, 2004 11.21 11.30 11.19 11.30 718,767 +0.06(+0.56%)
Feb 25, 2004 11.24 11.25 11.17 11.23 1,158,980 -0.04(-0.35%)
Feb 24, 2004 11.25 11.30 11.18 11.27 1,295,608 +0.02(+0.20%)
Feb 23, 2004 11.14 11.27 11.11 11.25 1,493,777 +0.11(+0.96%)
Feb 20, 2004 10.97 11.18 10.97 11.14 1,921,622 +0.15(+1.39%)
Feb 19, 2004 11.07 11.10 10.99 10.99 809,460 -0.02(-0.19%)
Feb 18, 2004 10.94 11.03 10.93 11.01 1,089,194 +0.03(+0.25%)
Feb 17, 2004 10.87 11.05 10.86 10.98 1,776,749 +0.06(+0.51%)
Feb 13, 2004 11.03 11.03 10.85 10.93 1,347,137 -0.12(-1.06%)
Feb 12, 2004 11.07 11.14 11.04 11.04 1,625,988 -0.04(-0.32%)
Feb 11, 2004 11.03 11.11 10.96 11.08 1,579,169 +0.09(+0.82%)
Feb 10, 2004 10.75 11.07 10.71 10.99 2,876,249 +0.25(+2.34%)
Feb 09, 2004 10.49 10.87 10.49 10.74 2,524,963 +0.16(+1.52%)
Feb 06, 2004 10.40 10.64 10.40 10.58 2,943,680 +0.13(+1.28%)
Feb 05, 2004 10.15 10.64 9.670 10.44 14,634,186 +0.95(+9.98%)
Feb 04, 2004 9.543 9.601 9.478 9.495 2,237,279 -0.08(-0.87%)
Feb 03, 2004 9.645 9.645 9.552 9.579 3,676,287 -0.05(-0.51%)
Feb 02, 2004 9.619 9.658 9.577 9.628 840,084 +0.03(+0.28%)
Jan 30, 2004 9.574 9.623 9.502 9.601 1,756,432 -0.09(-0.95%)
Jan 29, 2004 9.670 9.709 9.645 9.692 1,514,683 +0.10(+1.03%)
Jan 28, 2004 9.526 9.636 9.506 9.594 1,952,245 +0.05(+0.55%)
Jan 27, 2004 9.492 9.568 9.426 9.541 700,806 +0.07(+0.70%)
Jan 26, 2004 9.467 9.501 9.399 9.475 763,230 +0.02(+0.18%)
Jan 23, 2004 9.467 9.473 9.421 9.458 1,275,584 -0.01(-0.13%)
Jan 22, 2004 9.399 9.477 9.385 9.470 947,266 +0.05(+0.49%)
Jan 21, 2004 9.402 9.450 9.382 9.424 733,785 +0.03(+0.33%)
Jan 20, 2004 9.293 9.404 9.249 9.394 2,724,310 +0.14(+1.54%)
Jan 16, 2004 9.254 9.280 9.231 9.251 1,113,339 -0.00(-0.02%)
Jan 15, 2004 9.227 9.287 9.212 9.253 1,115,400 +0.03(+0.28%)
Jan 14, 2004 9.246 9.248 9.164 9.227 1,243,194 -0.03(-0.28%)
Jan 13, 2004 9.271 9.295 9.234 9.253 968,172 -0.02(-0.22%)
Jan 12, 2004 9.193 9.295 9.166 9.273 1,167,225 +0.12(+1.34%)
Jan 09, 2004 9.132 9.202 9.132 9.151 745,857 -0.02(-0.17%)
Jan 08, 2004 9.297 9.297 9.152 9.166 1,431,057 -0.10(-1.10%)
Jan 07, 2004 9.405 9.405 9.258 9.268 1,928,689 -0.16(-1.71%)
Jan 06, 2004 9.558 9.558 9.416 9.429 1,224,055 -0.13(-1.35%)
Jan 05, 2004 9.484 9.562 9.484 9.558 745,563 +0.09(+0.99%)
Jan 02, 2004 9.533 9.541 9.424 9.465 593,624 -0.06(-0.64%)
Dec 31, 2003 9.509 9.552 9.509 9.526 1,139,251 +0.00(+0.00%)
Dec 30, 2003 9.533 9.541 9.521 9.526 585,968 -0.01(-0.07%)
Dec 29, 2003 9.552 9.585 9.507 9.533 889,847 +0.01(+0.05%)
Dec 26, 2003 9.548 9.577 9.526 9.528 106,887 -0.02(-0.20%)
Dec 24, 2003 9.579 9.591 9.543 9.546 112,482 -0.05(-0.57%)
Dec 23, 2003 9.562 9.604 9.545 9.601 636,320 +0.06(+0.64%)
Dec 22, 2003 9.484 9.540 9.451 9.540 815,644 +0.03(+0.34%)
Dec 19, 2003 9.704 9.704 9.489 9.507 1,215,221 -0.17(-1.75%)
Dec 18, 2003 9.647 9.715 9.557 9.677 1,128,945 +0.02(+0.23%)
Dec 17, 2003 9.701 9.716 9.638 9.655 543,860 -0.08(-0.82%)
Dec 16, 2003 9.691 9.759 9.645 9.735 734,668 +0.04(+0.40%)
Dec 15, 2003 9.687 9.760 9.687 9.696 653,987 +0.07(+0.69%)
Dec 12, 2003 9.738 9.738 9.592 9.630 892,202 -0.14(-1.43%)
Dec 11, 2003 9.594 9.788 9.560 9.769 1,152,502 +0.17(+1.82%)
Dec 10, 2003 9.552 9.628 9.550 9.594 1,097,144 +0.04(+0.44%)
Dec 09, 2003 9.382 9.592 9.382 9.552 1,340,365 +0.19(+2.05%)
Dec 08, 2003 9.246 9.372 9.246 9.360 962,872 +0.12(+1.25%)
Dec 05, 2003 9.332 9.348 9.253 9.244 717,884 -0.09(-0.98%)
Dec 04, 2003 9.382 9.433 9.310 9.336 796,504 -0.09(-0.94%)
Dec 03, 2003 9.346 9.431 9.339 9.424 1,306,502 +0.08(+0.82%)
Dec 02, 2003 9.360 9.368 9.331 9.348 848,034 -0.02(-0.25%)
Dec 01, 2003 9.349 9.380 9.331 9.372 1,048,559 +0.01(+0.15%)
Nov 28, 2003 9.348 9.360 9.295 9.358 321,251 -0.00(-0.04%)
Nov 26, 2003 9.338 9.363 9.321 9.361 641,620 +0.03(+0.27%)
Nov 25, 2003 9.305 9.355 9.305 9.336 1,278,529 -0.03(-0.33%)
Nov 24, 2003 9.348 9.372 9.336 9.366 1,368,044 +0.02(+0.25%)
Nov 21, 2003 9.399 9.407 9.327 9.343 1,083,010 -0.04(-0.42%)
Nov 20, 2003 9.441 9.458 9.372 9.382 1,121,878 -0.07(-0.72%)
Nov 19, 2003 9.611 9.458 9.312 9.450 2,095,645 -0.16(-1.68%)
Nov 18, 2003 9.665 9.687 9.604 9.611 491,153 -0.05(-0.47%)
Nov 17, 2003 9.662 9.672 9.587 9.657 353,936 -0.00(-0.02%)
Nov 14, 2003 9.771 9.771 9.636 9.658 698,744 -0.13(-1.35%)
Nov 13, 2003 9.730 9.791 9.706 9.791 659,287 +0.04(+0.45%)
Nov 12, 2003 9.670 9.755 9.667 9.747 1,127,178 +0.08(+0.88%)
Nov 11, 2003 9.552 9.672 9.552 9.662 893,380 +0.11(+1.16%)
Nov 10, 2003 9.509 9.560 9.509 9.552 796,504 +0.04(+0.43%)
Nov 07, 2003 9.560 9.645 9.514 9.511 1,448,725 -0.05(-0.52%)
Nov 06, 2003 9.473 9.563 9.414 9.560 1,070,643 +0.11(+1.11%)
Nov 05, 2003 9.477 9.461 9.363 9.455 559,172 -0.01(-0.14%)
Nov 04, 2003 9.477 9.519 9.450 9.468 579,784 -0.03(-0.36%)
Nov 03, 2003 9.536 9.536 9.456 9.502 779,720 -0.02(-0.16%)
Oct 31, 2003 9.375 9.524 9.375 9.518 1,022,941 +0.17(+1.80%)
Oct 30, 2003 9.467 9.467 9.467 9.349 1,856,547 -0.17(-1.80%)
Oct 29, 2003 9.378 9.524 9.358 9.521 1,147,496 +0.15(+1.61%)
Oct 28, 2003 9.198 9.375 9.190 9.370 966,405 +0.19(+2.03%)
Oct 27, 2003 9.271 9.271 9.135 9.183 1,191,959 -0.07(-0.79%)
Oct 24, 2003 9.258 9.298 9.151 9.256 1,436,947 -0.08(-0.89%)
Oct 23, 2003 9.254 9.356 8.945 9.339 3,623,285 +0.31(+3.48%)
Oct 22, 2003 9.215 9.215 8.947 9.025 2,006,720 -0.19(-2.05%)
Oct 21, 2003 9.263 9.263 9.178 9.214 1,025,591 -0.01(-0.07%)
Oct 20, 2003 9.339 9.339 9.144 9.220 3,484,007 -0.27(-2.83%)
Oct 17, 2003 9.518 9.563 9.445 9.489 1,726,397 -0.02(-0.20%)
Oct 16, 2003 9.409 9.506 9.409 9.507 1,956,368 -0.11(-1.10%)
Oct 15, 2003 9.653 9.670 9.596 9.613 1,287,068 -0.02(-0.25%)
Oct 14, 2003 9.570 9.679 9.560 9.636 2,920,418 -0.21(-2.16%)
Oct 13, 2003 9.750 9.871 9.730 9.849 1,280,296 +0.10(+1.01%)
Oct 10, 2003 9.585 9.789 9.585 9.750 1,659,556 +0.14(+1.45%)
Oct 09, 2003 9.453 9.636 9.426 9.611 2,120,085 +0.27(+2.91%)
Oct 08, 2003 9.297 9.338 9.241 9.339 867,762 +0.04(+0.46%)
Oct 07, 2003 9.287 9.338 9.287 9.297 730,840 +0.02(+0.22%)
Oct 06, 2003 9.259 9.297 9.229 9.276 448,751 +0.00(+0.02%)
Oct 03, 2003 9.242 9.288 9.219 9.275 717,884 +0.08(+0.92%)
Oct 02, 2003 9.176 9.210 9.152 9.190 793,854 -0.09(-0.97%)
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.