Skip to main content

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

Historical Prices

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.