Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 70.57 70.57 70.57 0 +0.03(+0.05%)
Dec 28, 2017 70.38 70.64 70.02 70.53 768,074 +0.30(+0.43%)
Dec 27, 2017 70.52 70.82 70.20 70.23 781,818 -0.12(-0.17%)
Dec 26, 2017 69.81 70.45 69.78 70.35 650,166 +0.62(+0.89%)
Dec 22, 2017 69.95 70.12 69.54 69.73 934,053 -0.07(-0.10%)
Dec 21, 2017 69.39 70.13 69.29 69.80 1,748,761 +0.51(+0.73%)
Dec 20, 2017 69.36 69.51 68.39 69.29 1,285,503 -0.09(-0.14%)
Dec 19, 2017 69.79 70.04 69.33 69.39 1,771,015 -0.13(-0.19%)
Dec 18, 2017 69.28 70.02 69.28 69.52 1,763,156 +0.90(+1.32%)
Dec 15, 2017 68.43 69.26 68.31 68.61 2,740,731 +0.37(+0.54%)
Dec 14, 2017 68.36 69.07 68.17 68.25 1,231,857 -0.11(-0.16%)
Dec 13, 2017 68.88 68.98 68.11 68.36 1,083,056 -0.56(-0.81%)
Dec 12, 2017 68.92 69.69 68.86 68.92 1,108,155 -0.55(-0.79%)
Dec 11, 2017 68.79 69.66 68.52 69.47 1,138,813 +0.56(+0.81%)
Dec 08, 2017 68.74 68.94 67.94 68.91 1,140,006 +0.16(+0.24%)
Dec 07, 2017 68.98 69.48 68.67 68.74 954,435 -0.96(-1.38%)
Dec 06, 2017 69.28 69.97 69.10 69.71 1,559,600 +0.64(+0.93%)
Dec 05, 2017 69.39 69.69 68.52 69.06 1,452,403 -0.16(-0.24%)
Dec 04, 2017 68.41 69.65 67.94 69.23 1,845,796 +1.12(+1.64%)
Dec 01, 2017 67.26 68.48 67.14 68.11 1,728,068 +0.95(+1.42%)
Nov 30, 2017 65.79 67.26 65.59 67.15 2,415,379 +1.36(+2.06%)
Nov 29, 2017 67.16 67.30 65.56 65.79 2,325,943 -1.42(-2.11%)
Nov 28, 2017 67.88 68.15 67.05 67.21 1,638,742 -0.68(-1.01%)
Nov 27, 2017 68.08 68.20 67.50 67.90 1,112,457 -0.25(-0.36%)
Nov 24, 2017 68.37 68.37 67.99 68.15 343,696 +0.11(+0.16%)
Nov 22, 2017 68.09 68.29 67.80 68.03 1,722,306 +0.19(+0.28%)
Nov 21, 2017 67.92 68.51 67.74 67.85 1,020,304 +0.10(+0.15%)
Nov 20, 2017 67.98 68.15 67.62 67.74 1,384,773 -0.41(-0.60%)
Nov 17, 2017 67.78 68.40 67.47 68.15 875,453 +0.16(+0.24%)
Nov 16, 2017 67.39 68.58 67.23 67.99 1,207,556 +0.60(+0.89%)
Nov 15, 2017 68.86 70.14 67.32 67.39 1,678,268 -1.48(-2.15%)
Nov 14, 2017 68.86 69.50 68.53 68.87 1,007,699 -0.27(-0.40%)
Nov 13, 2017 68.56 69.48 68.56 69.15 1,148,929 +0.43(+0.62%)
Nov 10, 2017 68.92 69.10 68.51 68.72 1,510,571 -0.16(-0.24%)
Nov 09, 2017 67.94 69.09 67.94 68.88 1,106,645 +0.77(+1.13%)
Nov 08, 2017 67.74 68.27 67.24 68.11 1,438,276 +0.64(+0.95%)
Nov 07, 2017 67.26 67.97 67.26 67.47 1,399,805 -0.01(-0.01%)
Nov 06, 2017 68.11 68.30 67.26 67.48 1,442,613 -0.74(-1.09%)
Nov 03, 2017 67.70 68.69 67.70 68.22 1,508,541 +0.58(+0.86%)
Nov 02, 2017 69.07 69.16 67.14 67.64 2,936,002 -1.68(-2.42%)
Nov 01, 2017 69.79 71.27 68.64 69.32 2,925,025 +0.15(+0.21%)
Oct 31, 2017 67.78 69.25 67.68 69.17 2,352,186 +1.64(+2.43%)
Oct 30, 2017 66.89 67.81 66.87 67.53 1,750,528 +0.44(+0.66%)
Oct 27, 2017 68.56 68.66 66.80 67.08 2,671,798 -1.66(-2.41%)
Oct 26, 2017 70.14 70.14 68.73 68.74 2,348,716 -1.62(-2.30%)
Oct 25, 2017 71.37 71.37 69.46 70.36 2,869,372 -1.12(-1.57%)
Oct 24, 2017 71.34 71.57 70.87 71.48 990,172 -0.03(-0.05%)
Oct 23, 2017 71.42 71.58 71.11 71.52 1,521,576 +0.31(+0.43%)
Oct 20, 2017 71.73 71.73 70.99 71.21 1,328,770 -0.28(-0.39%)
Oct 19, 2017 70.57 71.74 70.54 71.49 1,917,868 +0.84(+1.19%)
Oct 18, 2017 70.99 71.05 70.53 70.65 2,091,888 -0.09(-0.12%)
Oct 17, 2017 70.71 71.00 70.34 70.74 1,583,253 -0.04(-0.06%)
Oct 16, 2017 71.35 71.74 70.57 70.78 1,565,579 -0.72(-1.00%)
Oct 13, 2017 72.47 72.63 71.38 71.50 1,445,409 -0.65(-0.90%)
Oct 12, 2017 71.78 72.18 71.66 72.15 943,352 +0.18(+0.25%)
Oct 11, 2017 71.81 72.09 71.58 71.97 2,092,856 +0.15(+0.20%)
Oct 10, 2017 70.45 71.93 70.45 71.82 1,953,316 +1.46(+2.08%)
Oct 09, 2017 71.12 71.33 70.21 70.36 1,209,344 -0.79(-1.11%)
Oct 06, 2017 70.82 71.21 70.72 71.15 1,013,962 +0.06(+0.08%)
Oct 05, 2017 71.58 71.99 70.96 71.09 1,718,013 -0.06(-0.08%)
Oct 04, 2017 70.08 71.61 70.08 71.15 1,394,362 +1.08(+1.54%)
Oct 03, 2017 70.34 70.69 69.88 70.07 1,168,128 -0.09(-0.12%)
Oct 02, 2017 69.94 70.32 69.64 70.16 2,765,358 +0.33(+0.47%)
Sep 29, 2017 69.76 70.40 69.63 69.83 1,887,051 +0.25(+0.36%)
Sep 28, 2017 69.87 70.13 69.21 69.58 1,961,584 -0.44(-0.62%)
Sep 27, 2017 70.33 70.44 69.77 70.02 1,707,393 -0.42(-0.59%)
Sep 26, 2017 70.30 70.88 70.09 70.44 1,439,454 +0.11(+0.16%)
Sep 25, 2017 70.85 70.99 70.06 70.33 2,580,577 -0.50(-0.71%)
Sep 22, 2017 70.83 71.17 70.57 70.83 1,725,520 +0.00(+0.00%)
Sep 21, 2017 71.46 71.46 70.26 70.83 1,797,567 -0.57(-0.80%)
Sep 20, 2017 72.92 73.20 71.15 71.40 2,078,505 -1.70(-2.33%)
Sep 19, 2017 73.68 73.92 72.88 73.11 1,277,747 -0.56(-0.77%)
Sep 18, 2017 74.63 74.63 73.47 73.67 1,645,271 -0.96(-1.28%)
Sep 15, 2017 74.83 75.17 74.12 74.63 2,015,860 -0.44(-0.59%)
Sep 14, 2017 75.62 76.24 75.00 75.07 1,331,686 -0.69(-0.91%)
Sep 13, 2017 76.03 76.44 75.52 75.77 2,008,375 -0.96(-1.25%)
Sep 12, 2017 76.61 77.20 76.33 76.72 794,212 +0.25(+0.32%)
Sep 11, 2017 75.74 76.60 75.61 76.48 1,396,221 +0.99(+1.31%)
Sep 08, 2017 75.34 75.63 74.96 75.48 2,088,820 +0.27(+0.35%)
Sep 07, 2017 76.01 76.27 75.13 75.22 1,809,044 -0.67(-0.88%)
Sep 06, 2017 76.14 76.42 75.58 75.89 2,323,974 -0.14(-0.18%)
Sep 05, 2017 76.73 77.08 75.74 76.02 1,508,364 -0.98(-1.28%)
Sep 01, 2017 76.97 77.51 76.70 77.01 1,101,946 +0.24(+0.31%)
Aug 31, 2017 76.87 77.32 76.63 76.77 1,451,755 +0.10(+0.13%)
Aug 30, 2017 76.49 76.96 76.49 76.66 832,181 +0.21(+0.27%)
Aug 29, 2017 75.60 76.59 75.58 76.46 1,289,292 +0.27(+0.35%)
Aug 28, 2017 77.51 77.58 75.87 76.19 4,309,975 -1.29(-1.66%)
Aug 25, 2017 77.79 76.47 77.48 2,898,650 +1.01(+1.33%)
Aug 24, 2017 75.85 76.52 75.16 76.47 4,092,326 +0.36(+0.47%)
Aug 23, 2017 75.65 76.43 75.22 76.11 1,692,706 +0.31(+0.42%)
Aug 22, 2017 76.44 76.77 75.18 75.79 2,318,209 -0.60(-0.79%)
Aug 21, 2017 76.45 76.74 76.21 76.40 552,375 -0.01(-0.01%)
Aug 18, 2017 76.47 76.71 76.06 76.41 1,281,992 -0.19(-0.24%)
Aug 17, 2017 77.61 77.92 76.58 76.59 1,119,615 -1.17(-1.51%)
Aug 16, 2017 77.55 78.11 77.45 77.77 944,001 +0.23(+0.30%)
Aug 15, 2017 77.29 77.70 77.11 77.54 845,378 +0.17(+0.22%)
Aug 14, 2017 77.14 77.78 77.09 77.37 920,244 +0.40(+0.52%)
Aug 11, 2017 76.90 77.57 76.38 76.97 808,810 +0.17(+0.22%)
Aug 10, 2017 76.63 77.23 76.18 76.80 1,350,817 -0.26(-0.33%)
Aug 09, 2017 77.15 77.24 76.64 77.05 1,329,400 -0.14(-0.18%)
Aug 08, 2017 76.57 77.60 76.55 77.19 2,088,494 +0.69(+0.90%)
Aug 07, 2017 76.99 77.06 76.49 76.50 1,513,725 -0.56(-0.73%)
Aug 04, 2017 77.46 77.77 76.73 77.06 1,419,987 -0.31(-0.40%)
Aug 03, 2017 78.08 78.79 77.31 77.37 1,839,993 -0.82(-1.05%)
Aug 02, 2017 79.70 80.05 77.28 78.19 3,173,682 +2.25(+2.96%)
Aug 01, 2017 75.86 76.21 75.61 75.94 1,759,127 +0.18(+0.24%)
Jul 31, 2017 76.00 76.08 75.50 75.76 1,026,638 -0.11(-0.15%)
Jul 28, 2017 76.45 76.46 75.39 75.87 843,345 -0.39(-0.51%)
Jul 27, 2017 76.29 77.05 75.87 76.26 1,554,044 +0.45(+0.60%)
Jul 26, 2017 75.59 76.08 75.23 75.81 2,473,302 +0.39(+0.52%)
Jul 25, 2017 74.90 75.67 74.76 75.42 1,489,540 +0.53(+0.70%)
Jul 24, 2017 74.87 75.24 74.70 74.89 1,567,589 -0.02(-0.02%)
Jul 21, 2017 74.51 75.03 74.32 74.91 2,195,145 +0.37(+0.50%)
Jul 20, 2017 75.45 75.70 74.49 74.53 1,471,827 -0.84(-1.12%)
Jul 19, 2017 74.71 75.41 74.35 75.38 1,541,412 +0.77(+1.04%)
Jul 18, 2017 74.67 74.76 74.26 74.60 781,094 +0.09(+0.13%)
Jul 17, 2017 74.96 75.09 74.47 74.51 1,144,449 -0.32(-0.43%)
Jul 14, 2017 74.31 74.95 74.18 74.83 1,155,042 +0.77(+1.03%)
Jul 13, 2017 74.11 74.36 73.58 74.07 2,257,098 +0.20(+0.28%)
Jul 12, 2017 73.83 74.55 73.44 73.86 3,121,015 +0.71(+0.97%)
Jul 11, 2017 72.85 73.45 72.66 73.15 1,160,961 +0.26(+0.36%)
Jul 10, 2017 73.69 73.84 72.84 72.89 983,033 -0.44(-0.60%)
Jul 07, 2017 73.39 73.84 73.09 73.33 1,562,608 -0.06(-0.08%)
Jul 06, 2017 73.50 73.96 73.26 73.39 1,187,906 -0.20(-0.28%)
Jul 05, 2017 73.35 73.81 73.15 73.60 2,020,148 +0.03(+0.03%)
Jul 03, 2017 73.80 74.06 73.38 73.57 606,438 +0.06(+0.08%)
Jun 30, 2017 73.96 74.04 73.48 73.51 1,192,851 -0.10(-0.14%)
Jun 29, 2017 74.42 74.42 73.14 73.61 1,540,619 -0.82(-1.10%)
Jun 28, 2017 73.89 74.77 73.65 74.43 1,758,793 +0.89(+1.20%)
Jun 27, 2017 73.56 73.73 73.03 73.55 1,477,398 +0.03(+0.03%)
Jun 26, 2017 74.02 74.22 73.52 73.52 1,364,488 -0.13(-0.17%)
Jun 23, 2017 73.21 73.83 73.02 73.65 2,079,541 +0.47(+0.64%)
Jun 22, 2017 72.98 73.47 72.76 73.18 1,978,874 +0.15(+0.21%)
Jun 21, 2017 73.65 73.96 72.87 73.03 1,616,702 -0.76(-1.03%)
Jun 20, 2017 73.62 74.25 73.56 73.78 1,874,986 +0.07(+0.09%)
Jun 19, 2017 74.13 74.13 73.15 73.72 3,608,506 -0.23(-0.31%)
Jun 16, 2017 74.64 74.79 73.21 73.95 3,698,760 -0.67(-0.90%)
Jun 15, 2017 74.76 74.91 74.28 74.62 2,452,063 -0.41(-0.54%)
Jun 14, 2017 76.06 76.43 74.70 75.03 2,426,468 -0.73(-0.97%)
Jun 13, 2017 75.31 75.97 74.93 75.76 3,211,788 +0.61(+0.82%)
Jun 12, 2017 74.24 75.38 73.97 75.15 4,254,177 +0.73(+0.98%)
Jun 09, 2017 73.90 74.43 73.35 74.41 4,601,966 +0.20(+0.28%)
Jun 08, 2017 76.59 73.25 74.21 10,087,317 -2.23(-2.92%)
Jun 07, 2017 81.73 83.01 75.20 76.44 11,100,777 -5.31(-6.50%)
Jun 06, 2017 81.86 82.21 81.58 81.75 1,197,588 -0.20(-0.24%)
Jun 05, 2017 82.06 82.21 81.41 81.95 2,133,820 -0.52(-0.63%)
Jun 02, 2017 82.49 82.91 82.09 82.47 1,179,166 +0.23(+0.28%)
Jun 01, 2017 80.89 82.24 80.89 82.24 2,098,382 +1.53(+1.90%)
May 31, 2017 81.31 81.98 80.49 80.71 3,477,505 -0.42(-0.51%)
May 30, 2017 81.23 81.57 80.70 81.12 1,889,752 -0.43(-0.52%)
May 26, 2017 80.10 81.78 79.87 81.55 2,036,556 +1.30(+1.62%)
May 25, 2017 80.50 80.70 80.07 80.25 1,820,724 +0.19(+0.23%)
May 24, 2017 80.27 80.45 79.70 80.06 1,624,198 -0.35(-0.43%)
May 23, 2017 80.80 80.98 79.95 80.41 2,715,903 -0.27(-0.34%)
May 22, 2017 80.20 80.96 79.93 80.68 2,597,997 +0.88(+1.10%)
May 19, 2017 78.73 79.87 78.45 79.80 2,322,463 +1.36(+1.74%)
May 18, 2017 78.71 78.72 78.25 78.43 1,953,616 -0.43(-0.55%)
May 17, 2017 79.75 80.11 78.68 78.87 1,702,323 -0.88(-1.11%)
May 16, 2017 79.73 80.20 79.65 79.75 1,141,897 -0.01(-0.01%)
May 15, 2017 79.26 79.92 79.26 79.76 1,132,827 +0.29(+0.36%)
May 12, 2017 79.23 79.68 78.87 79.47 1,542,199 +0.21(+0.27%)
May 11, 2017 78.48 79.27 78.42 79.26 1,316,928 +0.57(+0.72%)
May 10, 2017 78.56 78.73 78.20 78.69 1,100,873 +0.02(+0.02%)
May 09, 2017 79.42 79.59 78.49 78.67 1,503,260 -0.96(-1.20%)
May 08, 2017 79.20 79.69 78.92 79.63 2,815,541 +0.69(+0.87%)
May 05, 2017 78.25 79.03 78.13 78.94 2,339,284 +1.18(+1.52%)
May 04, 2017 76.92 79.14 76.63 77.76 4,225,814 +0.71(+0.92%)
May 03, 2017 78.01 78.87 75.68 77.05 9,685,989 -3.79(-4.69%)
May 02, 2017 80.72 81.13 80.09 80.84 2,314,883 +0.08(+0.11%)
May 01, 2017 81.33 81.76 80.73 80.76 1,092,348 -0.53(-0.66%)
Apr 28, 2017 81.18 81.43 80.68 81.29 1,130,649 +0.09(+0.11%)
Apr 27, 2017 81.55 81.93 81.01 81.20 1,556,557 -0.04(-0.05%)
Apr 26, 2017 81.75 82.04 81.21 81.24 1,146,621 -0.58(-0.71%)
Apr 25, 2017 81.67 82.21 81.65 81.82 1,434,250 +0.41(+0.50%)
Apr 24, 2017 81.06 81.73 80.95 81.42 1,397,888 +1.00(+1.24%)
Apr 21, 2017 80.52 80.70 80.18 80.42 2,132,207 -0.16(-0.20%)
Apr 20, 2017 80.94 81.04 80.20 80.58 1,895,979 -0.94(-1.15%)
Apr 19, 2017 81.65 81.91 81.18 81.52 1,738,632 -0.14(-0.17%)
Apr 18, 2017 80.52 81.89 80.30 81.65 1,387,378 +1.01(+1.25%)
Apr 17, 2017 80.35 80.69 80.09 80.65 797,471 +0.48(+0.60%)
Apr 13, 2017 80.96 81.05 80.16 80.16 1,009,663 -0.85(-1.05%)
Apr 12, 2017 80.98 81.14 80.68 81.01 985,179 -0.02(-0.02%)
Apr 11, 2017 81.19 81.19 80.29 81.03 1,288,420 -0.26(-0.32%)
Apr 10, 2017 80.76 81.47 80.59 81.29 975,983 +0.44(+0.55%)
Apr 07, 2017 81.26 81.58 80.69 80.85 1,174,504 -0.53(-0.66%)
Apr 06, 2017 81.06 82.23 81.04 81.38 1,709,913 +0.46(+0.57%)
Apr 05, 2017 80.93 81.59 80.63 80.93 1,706,322 -0.11(-0.14%)
Apr 04, 2017 80.77 81.17 80.20 81.04 1,814,813 +0.11(+0.14%)
Apr 03, 2017 81.37 81.61 80.69 80.93 1,566,815 -0.21(-0.26%)
Mar 31, 2017 80.83 81.54 80.70 81.14 1,714,742 +0.12(+0.15%)
Mar 30, 2017 81.56 81.86 80.96 81.02 1,542,502 -0.92(-1.13%)
Mar 29, 2017 81.53 82.01 81.17 81.94 1,316,136 +0.31(+0.37%)
Mar 28, 2017 81.60 81.87 80.95 81.64 1,642,652 -0.14(-0.17%)
Mar 27, 2017 81.88 82.21 81.50 81.77 1,217,497 -0.47(-0.58%)
Mar 24, 2017 82.48 82.85 82.01 82.25 692,046 -0.19(-0.24%)
Mar 23, 2017 82.31 83.01 82.28 82.44 1,029,617 -0.22(-0.27%)
Mar 22, 2017 83.29 83.46 82.54 82.66 1,046,362 -0.44(-0.53%)
Mar 21, 2017 83.71 84.48 83.08 83.10 2,147,668 -0.52(-0.62%)
Mar 20, 2017 83.59 83.82 83.06 83.62 1,537,798 +0.22(+0.26%)
Mar 17, 2017 83.71 84.24 82.25 83.40 1,901,921 +0.13(+0.15%)
Mar 16, 2017 83.06 83.49 82.77 83.27 1,156,405 +0.28(+0.34%)
Mar 15, 2017 82.35 83.36 82.23 82.99 1,157,760 +0.67(+0.81%)
Mar 14, 2017 82.70 83.18 82.23 82.32 867,983 -0.32(-0.39%)
Mar 13, 2017 82.08 82.70 81.93 82.65 1,762,634 +0.33(+0.40%)
Mar 10, 2017 82.54 82.54 81.78 82.32 1,007,808 +0.26(+0.32%)
Mar 09, 2017 81.92 82.34 81.57 82.05 1,532,170 +0.02(+0.02%)
Mar 08, 2017 82.03 82.38 81.60 82.04 2,303,494 -0.19(-0.23%)
Mar 07, 2017 83.27 83.39 82.05 82.22 1,823,719 -1.05(-1.26%)
Mar 06, 2017 84.35 84.48 83.21 83.27 1,164,519 -1.37(-1.62%)
Mar 03, 2017 83.38 84.66 83.30 84.65 2,255,538 +1.15(+1.38%)
Mar 02, 2017 83.90 84.39 83.43 83.49 1,687,711 -0.99(-1.17%)
Mar 01, 2017 85.17 85.53 84.44 84.49 1,563,950 -0.62(-0.73%)
Feb 28, 2017 84.60 85.37 83.97 85.10 1,954,747 +0.74(+0.87%)
Feb 27, 2017 85.37 85.50 84.20 84.37 1,927,572 -1.27(-1.48%)
Feb 24, 2017 84.60 85.77 83.86 85.64 2,040,152 +1.17(+1.39%)
Feb 23, 2017 84.43 85.42 84.31 84.47 1,227,489 -0.14(-0.17%)
Feb 22, 2017 84.55 85.11 84.22 84.61 1,258,436 -0.26(-0.31%)
Feb 21, 2017 85.39 86.04 84.67 84.87 1,771,688 -0.89(-1.04%)
Feb 17, 2017 85.77 85.77 85.77 0 +1.51(+1.79%)
Feb 16, 2017 83.42 84.71 83.18 84.26 2,208,852 +0.65(+0.78%)
Feb 15, 2017 83.58 83.88 83.01 83.61 3,034,112 -0.40(-0.47%)
Feb 14, 2017 82.04 84.51 79.46 84.00 4,904,005 +2.78(+3.42%)
Feb 13, 2017 81.38 81.52 80.77 81.23 1,958,144 +0.22(+0.27%)
Feb 10, 2017 81.62 81.84 80.94 81.01 1,850,576 -0.61(-0.74%)
Feb 09, 2017 80.73 81.83 80.49 81.62 1,960,477 +0.89(+1.10%)
Feb 08, 2017 80.13 81.66 79.91 80.73 3,190,754 +0.62(+0.77%)
Feb 07, 2017 81.39 81.57 79.79 80.11 3,850,413 -1.34(-1.65%)
Feb 06, 2017 82.00 82.00 81.23 81.45 2,255,577 -0.44(-0.54%)
Feb 03, 2017 81.57 82.46 81.16 81.89 1,800,047 +0.89(+1.09%)
Feb 02, 2017 81.79 82.07 80.96 81.01 1,296,505 -0.40(-0.49%)
Feb 01, 2017 81.35 81.88 80.76 81.40 1,540,334 -0.08(-0.10%)
Jan 31, 2017 80.41 81.63 80.13 81.49 1,538,960 +0.89(+1.10%)
Jan 30, 2017 80.64 80.66 79.72 80.60 1,397,409 +0.10(+0.13%)
Jan 27, 2017 81.04 81.44 80.36 80.50 1,205,124 -0.58(-0.72%)
Jan 26, 2017 81.97 82.26 80.99 81.08 1,545,689 -0.80(-0.98%)
Jan 25, 2017 82.15 82.61 81.63 81.89 2,651,861 +0.09(+0.11%)
Jan 24, 2017 81.21 82.12 79.78 81.79 2,616,848 +0.58(+0.72%)
Jan 23, 2017 81.94 82.43 80.91 81.21 2,011,349 -1.21(-1.46%)
Jan 20, 2017 82.70 82.86 82.01 82.42 1,075,681 +0.07(+0.08%)
Jan 19, 2017 82.73 83.14 82.25 82.35 1,176,861 -0.56(-0.67%)
Jan 18, 2017 82.74 83.77 82.68 82.91 1,348,550 +0.24(+0.30%)
Jan 17, 2017 82.34 83.45 82.34 82.66 1,586,466 +0.24(+0.30%)
Jan 13, 2017 82.42 82.42 82.42 0 +1.85(+2.29%)
Jan 12, 2017 80.53 80.81 80.08 80.57 2,489,119 -0.20(-0.25%)
Jan 11, 2017 81.46 81.85 80.72 80.77 1,884,712 -0.62(-0.77%)
Jan 10, 2017 83.02 83.34 80.95 81.40 3,029,992 -1.58(-1.90%)
Jan 09, 2017 84.16 84.16 82.68 82.97 1,596,299 -1.27(-1.51%)
Jan 06, 2017 84.15 84.60 83.85 84.25 1,042,502 +0.09(+0.11%)
Jan 05, 2017 83.99 84.66 83.59 84.16 2,455,048 +0.23(+0.27%)
Jan 04, 2017 83.10 84.00 82.92 83.93 1,437,185 +1.29(+1.56%)
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.