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 (%)
Apr 30, 2015 60.51 60.86 59.92 60.07 1,212,757 -0.46(-0.76%)
Apr 29, 2015 60.60 61.03 60.18 60.53 1,576,896 -0.51(-0.84%)
Apr 28, 2015 60.67 61.51 60.43 61.04 1,497,558 +0.08(+0.13%)
Apr 27, 2015 61.62 61.63 60.93 60.96 1,453,793 -0.43(-0.71%)
Apr 24, 2015 61.68 61.70 60.91 61.39 1,183,148 +0.01(+0.01%)
Apr 23, 2015 61.65 61.85 61.31 61.39 1,067,380 -0.34(-0.54%)
Apr 22, 2015 62.05 62.28 61.43 61.72 1,308,335 -0.33(-0.53%)
Apr 21, 2015 62.10 62.57 61.87 62.05 1,367,340 -0.04(-0.07%)
Apr 20, 2015 63.14 63.40 61.91 62.09 2,409,349 -0.81(-1.29%)
Apr 17, 2015 62.46 63.13 62.42 62.90 2,228,143 +0.05(+0.08%)
Apr 16, 2015 62.71 63.15 62.68 62.85 1,939,214 +0.02(+0.04%)
Apr 15, 2015 63.14 63.31 62.70 62.82 1,229,257 -0.07(-0.10%)
Apr 14, 2015 62.67 62.97 62.39 62.89 2,071,038 +0.27(+0.43%)
Apr 13, 2015 63.73 63.76 62.62 62.62 2,408,248 -1.04(-1.63%)
Apr 10, 2015 63.75 63.92 63.22 63.66 2,598,058 -0.02(-0.03%)
Apr 09, 2015 64.28 64.70 63.42 63.67 3,190,345 -0.61(-0.95%)
Apr 08, 2015 63.87 64.40 63.17 64.29 3,366,039 +0.35(+0.55%)
Apr 07, 2015 62.23 64.04 62.23 63.94 3,571,424 +1.70(+2.73%)
Apr 06, 2015 61.24 62.68 61.19 62.24 2,213,263 +0.62(+1.01%)
Apr 02, 2015 60.94 61.61 61.61 61.61 1,467,992 +0.73(+1.19%)
Apr 01, 2015 60.49 60.92 60.01 60.89 1,912,398 +0.05(+0.08%)
Mar 31, 2015 60.80 61.31 60.23 60.84 2,108,666 -0.23(-0.37%)
Mar 30, 2015 60.09 61.29 59.70 61.07 1,450,645 +1.20(+2.01%)
Mar 27, 2015 58.88 60.11 58.78 59.87 2,770,385 +0.87(+1.48%)
Mar 26, 2015 58.87 59.16 58.42 58.99 1,473,445 +0.16(+0.26%)
Mar 25, 2015 59.79 59.79 58.74 58.84 3,254,494 -0.85(-1.42%)
Mar 24, 2015 60.32 60.45 59.65 59.69 1,546,891 -0.57(-0.95%)
Mar 23, 2015 61.17 61.18 60.23 60.26 1,461,448 -0.68(-1.11%)
Mar 20, 2015 60.02 61.31 59.80 60.94 1,688,497 +1.16(+1.94%)
Mar 19, 2015 60.50 60.58 59.47 59.78 1,417,959 -0.81(-1.34%)
Mar 18, 2015 60.28 61.15 59.07 60.59 2,283,573 +0.27(+0.45%)
Mar 17, 2015 61.17 61.33 60.16 60.32 1,742,759 -1.25(-2.03%)
Mar 16, 2015 61.50 62.01 61.28 61.57 1,922,252 +0.23(+0.37%)
Mar 13, 2015 61.80 61.86 60.88 61.34 2,649,969 -0.50(-0.81%)
Mar 12, 2015 60.25 61.86 60.14 61.84 1,552,380 +1.63(+2.70%)
Mar 11, 2015 60.07 60.33 59.83 60.21 1,721,863 +0.21(+0.35%)
Mar 10, 2015 60.47 60.72 59.96 60.00 1,264,001 -1.14(-1.86%)
Mar 09, 2015 60.72 61.34 60.60 61.13 1,200,593 +0.47(+0.78%)
Mar 06, 2015 60.47 60.90 59.96 60.66 1,716,880 -0.17(-0.28%)
Mar 05, 2015 60.76 61.32 60.63 60.83 1,657,207 +0.11(+0.19%)
Mar 04, 2015 60.70 61.26 61.07 60.72 1,713,680 -0.35(-0.58%)
Mar 03, 2015 61.95 62.02 61.00 61.07 1,586,092 -0.96(-1.55%)
Mar 02, 2015 62.02 62.27 61.79 62.03 932,937 +0.02(+0.03%)
Feb 27, 2015 63.01 63.33 61.88 62.02 2,440,906 -1.10(-1.75%)
Feb 26, 2015 61.74 63.24 61.73 63.12 1,537,631 +1.27(+2.06%)
Feb 25, 2015 62.06 62.28 61.65 61.84 1,051,065 -0.39(-0.63%)
Feb 24, 2015 62.47 62.64 61.94 62.24 1,224,787 -0.19(-0.30%)
Feb 23, 2015 62.40 62.68 62.20 62.42 864,936 +0.14(+0.22%)
Feb 20, 2015 60.99 62.47 60.65 62.28 1,714,753 +0.93(+1.52%)
Feb 19, 2015 61.83 62.14 61.30 61.35 1,749,403 -0.63(-1.02%)
Feb 18, 2015 61.49 62.14 60.95 61.98 1,605,807 +0.29(+0.47%)
Feb 17, 2015 59.31 61.81 59.17 61.69 2,816,516 +2.50(+4.23%)
Feb 13, 2015 59.81 59.19 59.19 59.19 2,207,936 -0.78(-1.30%)
Feb 12, 2015 59.33 59.99 59.15 59.97 1,777,299 +0.63(+1.07%)
Feb 11, 2015 59.27 60.02 59.05 59.33 3,104,933 -0.17(-0.29%)
Feb 10, 2015 62.71 63.69 58.40 59.50 9,019,052 -2.54(-4.10%)
Feb 09, 2015 62.55 62.55 61.78 62.05 2,458,498 -0.67(-1.06%)
Feb 06, 2015 63.56 63.67 62.63 62.72 1,138,614 -0.85(-1.34%)
Feb 05, 2015 63.28 63.61 62.80 63.57 1,857,325 +0.44(+0.70%)
Feb 04, 2015 62.98 63.89 62.93 63.13 1,168,641 -0.14(-0.22%)
Feb 03, 2015 62.37 63.30 62.14 63.27 1,911,008 +1.31(+2.11%)
Feb 02, 2015 62.09 62.20 61.07 61.96 1,429,289 +0.24(+0.40%)
Jan 30, 2015 62.76 62.85 61.62 61.72 1,529,358 -1.71(-2.69%)
Jan 29, 2015 62.78 63.46 61.76 63.42 1,665,694 +0.67(+1.06%)
Jan 28, 2015 63.25 64.15 62.67 62.76 1,268,412 -0.28(-0.44%)
Jan 27, 2015 62.80 63.28 62.13 63.03 1,554,740 -0.51(-0.81%)
Jan 26, 2015 63.10 63.92 62.98 63.54 1,246,469 +0.07(+0.12%)
Jan 23, 2015 63.48 63.81 63.18 63.47 1,234,278 +0.00(+0.00%)
Jan 22, 2015 62.49 63.59 61.98 63.47 1,313,865 +1.16(+1.87%)
Jan 21, 2015 60.95 62.44 60.73 62.31 1,110,810 +1.16(+1.90%)
Jan 20, 2015 61.47 61.75 60.47 61.15 1,305,170 +0.15(+0.24%)
Jan 16, 2015 60.31 61.09 60.02 61.00 1,680,010 +0.40(+0.66%)
Jan 15, 2015 60.94 61.24 60.17 60.60 2,066,358 -0.34(-0.56%)
Jan 14, 2015 60.77 61.28 60.47 60.94 2,044,147 -0.97(-1.56%)
Jan 13, 2015 63.11 63.70 61.24 61.91 1,519,381 -0.64(-1.03%)
Jan 12, 2015 62.91 63.29 62.12 62.55 980,266 -0.50(-0.80%)
Jan 09, 2015 63.41 64.06 62.95 63.06 1,467,498 -0.12(-0.19%)
Jan 08, 2015 62.62 63.44 62.61 63.18 2,230,811 +1.89(+3.09%)
Jan 07, 2015 60.15 61.40 60.10 61.28 1,854,940 +1.90(+3.20%)
Jan 06, 2015 60.07 60.44 58.85 59.38 1,671,791 -0.28(-0.48%)
Jan 05, 2015 59.65 60.33 59.56 59.67 1,586,140 -0.37(-0.61%)
Jan 02, 2015 60.67 60.87 59.29 60.03 1,003,447 -0.54(-0.89%)
Dec 31, 2014 61.17 60.57 60.57 60.57 749,143 -0.31(-0.51%)
Dec 30, 2014 61.50 61.79 60.85 60.88 615,083 -0.96(-1.55%)
Dec 29, 2014 61.55 62.30 61.18 61.84 558,250 +0.14(+0.22%)
Dec 26, 2014 62.05 62.30 61.67 61.70 841,393 -0.28(-0.45%)
Dec 24, 2014 62.37 61.98 61.98 61.98 458,418 -0.46(-0.73%)
Dec 23, 2014 62.18 62.54 61.46 62.43 873,100 +0.66(+1.07%)
Dec 22, 2014 61.77 62.08 61.45 61.77 794,787 +0.07(+0.12%)
Dec 19, 2014 62.46 62.98 61.43 61.70 2,337,466 -0.60(-0.97%)
Dec 18, 2014 60.65 62.30 60.56 62.30 1,771,215 +2.43(+4.06%)
Dec 17, 2014 57.60 59.97 57.55 59.87 1,891,154 +2.19(+3.79%)
Dec 16, 2014 58.25 59.13 57.66 57.68 1,626,319 -0.87(-1.49%)
Dec 15, 2014 59.12 59.63 58.28 58.55 1,441,521 -0.27(-0.46%)
Dec 12, 2014 60.10 60.50 58.74 58.82 2,005,112 -1.97(-3.24%)
Dec 11, 2014 59.85 61.69 59.50 60.79 1,805,874 +1.15(+1.92%)
Dec 10, 2014 59.69 60.01 59.35 59.64 1,467,755 -0.18(-0.30%)
Dec 09, 2014 59.41 59.85 59.08 59.82 846,498 -0.20(-0.34%)
Dec 08, 2014 60.59 60.80 59.60 60.02 1,475,238 -0.87(-1.43%)
Dec 05, 2014 59.74 60.98 59.35 60.89 2,366,451 +1.35(+2.27%)
Dec 04, 2014 59.76 60.13 58.95 59.55 2,661,590 -0.35(-0.58%)
Dec 03, 2014 62.02 62.02 59.47 59.89 5,440,596 -2.32(-3.74%)
Dec 02, 2014 61.53 62.37 61.53 62.22 2,778,068 +0.57(+0.92%)
Dec 01, 2014 62.50 62.58 61.24 61.65 1,506,849 -1.22(-1.94%)
Nov 28, 2014 62.29 63.08 62.15 62.87 536,302 +0.69(+1.11%)
Nov 26, 2014 62.46 62.18 62.18 62.18 748,159 -0.13(-0.21%)
Nov 25, 2014 62.12 62.54 61.78 62.31 1,224,371 +0.17(+0.27%)
Nov 24, 2014 61.65 62.55 61.52 62.14 1,786,654 +0.98(+1.61%)
Nov 21, 2014 61.41 61.58 60.80 61.15 1,279,203 +0.44(+0.73%)
Nov 20, 2014 60.36 61.17 60.18 60.71 1,161,379 +0.18(+0.29%)
Nov 19, 2014 61.70 61.70 60.09 60.53 2,254,993 -1.21(-1.95%)
Nov 18, 2014 62.89 62.97 61.72 61.74 1,493,709 -1.15(-1.83%)
Nov 17, 2014 61.11 63.03 60.93 62.89 2,330,163 +1.84(+3.01%)
Nov 14, 2014 61.52 61.65 60.82 61.05 903,918 -0.46(-0.75%)
Nov 13, 2014 61.35 62.00 60.95 61.51 1,534,033 +0.56(+0.92%)
Nov 12, 2014 61.41 61.69 60.58 60.95 1,404,331 -0.69(-1.12%)
Nov 11, 2014 62.13 62.35 61.11 61.64 837,239 -0.36(-0.57%)
Nov 10, 2014 62.42 62.57 61.28 62.00 1,141,208 -0.43(-0.69%)
Nov 07, 2014 62.28 62.98 62.01 62.42 1,722,811 +0.11(+0.17%)
Nov 06, 2014 60.04 62.37 59.79 62.32 2,830,924 +2.34(+3.90%)
Nov 05, 2014 60.84 60.84 59.87 59.98 2,055,536 -0.11(-0.18%)
Nov 04, 2014 60.33 60.92 59.82 60.09 1,718,501 -0.21(-0.35%)
Nov 03, 2014 60.23 60.87 59.77 60.30 2,814,993 +0.14(+0.23%)
Oct 31, 2014 59.60 60.23 58.98 60.16 2,107,478 +1.18(+2.00%)
Oct 30, 2014 58.73 59.53 58.68 58.98 1,332,384 +0.02(+0.03%)
Oct 29, 2014 59.76 59.99 58.59 58.96 1,422,247 -0.57(-0.95%)
Oct 28, 2014 58.62 59.53 58.45 59.53 1,192,181 +1.08(+1.84%)
Oct 27, 2014 58.94 59.23 58.25 58.45 1,420,476 -0.78(-1.31%)
Oct 24, 2014 58.02 59.29 57.46 59.23 1,980,603 +1.53(+2.65%)
Oct 23, 2014 57.73 58.08 57.15 57.70 1,811,995 +0.53(+0.93%)
Oct 22, 2014 57.84 58.21 57.15 57.17 1,605,074 -0.94(-1.61%)
Oct 21, 2014 56.99 58.34 56.66 58.11 2,025,581 +1.30(+2.29%)
Oct 20, 2014 56.23 56.95 56.19 56.80 1,637,662 +0.22(+0.39%)
Oct 17, 2014 55.61 57.15 55.33 56.58 2,431,306 +1.57(+2.85%)
Oct 16, 2014 53.76 55.28 53.52 55.02 4,549,743 -0.27(-0.50%)
Oct 15, 2014 57.37 57.38 54.26 55.29 4,836,068 -2.49(-4.31%)
Oct 14, 2014 58.23 58.51 57.53 57.78 2,043,223 -0.34(-0.58%)
Oct 13, 2014 59.10 59.33 58.07 58.12 2,045,901 -1.14(-1.92%)
Oct 10, 2014 59.63 60.27 59.04 59.26 2,168,729 -0.27(-0.45%)
Oct 09, 2014 60.60 60.77 59.49 59.53 2,090,707 -1.34(-2.21%)
Oct 08, 2014 59.29 60.92 58.98 60.87 2,189,445 +1.67(+2.83%)
Oct 07, 2014 59.29 59.80 59.14 59.20 1,633,975 -0.36(-0.61%)
Oct 06, 2014 60.08 60.17 59.16 59.56 2,247,019 -0.30(-0.50%)
Oct 03, 2014 58.98 60.08 58.80 59.86 3,591,188 +1.33(+2.27%)
Oct 02, 2014 58.52 58.89 58.01 58.53 1,414,670 -0.17(-0.29%)
Oct 01, 2014 59.85 59.93 58.47 58.70 1,917,014 -1.50(-2.50%)
Sep 30, 2014 59.90 60.65 59.84 60.21 1,552,141 +0.18(+0.30%)
Sep 29, 2014 60.00 60.37 59.76 60.03 2,787,233 +0.12(+0.20%)
Sep 26, 2014 60.53 60.53 59.47 59.91 1,397,297 -0.66(-1.08%)
Sep 25, 2014 61.49 61.71 60.55 60.56 1,210,057 -1.32(-2.13%)
Sep 24, 2014 61.02 62.02 60.84 61.88 1,295,915 +0.73(+1.19%)
Sep 23, 2014 61.07 61.60 61.01 61.15 1,428,070 -0.63(-1.02%)
Sep 22, 2014 61.70 61.96 61.37 61.79 1,163,094 -0.15(-0.25%)
Sep 19, 2014 62.51 62.51 61.83 61.94 1,787,500 -0.25(-0.40%)
Sep 18, 2014 62.46 62.51 61.96 62.19 1,690,263 -0.09(-0.14%)
Sep 17, 2014 62.45 62.74 61.75 62.28 2,107,559 -0.37(-0.59%)
Sep 16, 2014 61.96 62.81 60.63 62.65 4,349,694 +1.18(+1.92%)
Sep 15, 2014 62.04 62.91 60.91 61.47 13,000,528 +3.40(+5.85%)
Sep 12, 2014 57.77 58.45 57.43 58.07 3,926,133 +0.18(+0.31%)
Sep 11, 2014 57.05 57.94 56.99 57.90 1,862,793 +0.71(+1.24%)
Sep 10, 2014 56.75 57.28 56.72 57.18 1,948,566 +0.41(+0.73%)
Sep 09, 2014 57.42 57.53 56.64 56.77 2,032,809 -1.32(-2.27%)
Sep 08, 2014 58.17 58.53 57.57 58.09 1,518,285 -0.27(-0.46%)
Sep 05, 2014 58.27 58.39 57.89 58.36 1,889,941 -0.07(-0.12%)
Sep 04, 2014 59.21 59.41 58.31 58.43 1,380,053 -0.61(-1.04%)
Sep 03, 2014 59.24 59.42 58.94 59.04 1,233,875 -0.09(-0.15%)
Sep 02, 2014 59.99 59.99 59.00 59.13 1,218,633 -0.68(-1.14%)
Aug 29, 2014 59.62 59.81 59.81 59.81 908,363 +0.27(+0.45%)
Aug 28, 2014 59.47 59.67 59.30 59.55 753,708 -0.02(-0.04%)
Aug 27, 2014 59.88 59.91 59.45 59.57 1,079,379 -0.09(-0.15%)
Aug 26, 2014 60.03 60.29 59.63 59.66 907,018 -0.37(-0.62%)
Aug 25, 2014 60.07 60.12 59.78 60.03 766,119 +0.46(+0.77%)
Aug 22, 2014 59.93 60.05 59.49 59.57 1,134,707 -0.38(-0.63%)
Aug 21, 2014 60.21 60.21 59.98 59.95 1,315,202 -0.16(-0.27%)
Aug 20, 2014 60.52 60.52 59.89 60.11 841,743 -0.42(-0.69%)
Aug 19, 2014 60.70 60.85 60.51 60.53 1,192,082 +0.02(+0.04%)
Aug 18, 2014 60.63 60.76 60.32 60.50 1,150,034 +0.26(+0.43%)
Aug 15, 2014 60.18 60.73 59.78 60.25 1,471,921 -0.03(-0.05%)
Aug 14, 2014 58.99 60.29 58.62 60.28 2,081,001 +1.89(+3.24%)
Aug 13, 2014 58.41 58.59 57.99 58.39 1,821,806 +0.24(+0.42%)
Aug 12, 2014 57.53 58.16 57.53 58.15 1,172,671 +0.27(+0.46%)
Aug 11, 2014 57.36 58.16 57.32 57.88 1,594,747 +0.59(+1.03%)
Aug 08, 2014 55.91 57.19 55.88 57.29 1,637,251 +1.20(+2.14%)
Aug 07, 2014 57.53 57.54 55.97 56.09 2,164,973 -1.11(-1.94%)
Aug 06, 2014 56.03 57.69 55.79 57.20 4,413,127 +3.11(+5.76%)
Aug 05, 2014 54.57 54.65 53.88 54.09 1,935,947 -0.56(-1.02%)
Aug 04, 2014 54.40 54.68 54.10 54.64 1,552,244 +0.21(+0.38%)
Aug 01, 2014 54.06 54.81 53.92 54.44 1,600,980 +0.09(+0.16%)
Jul 31, 2014 55.43 55.46 54.30 54.35 1,681,145 -1.26(-2.27%)
Jul 30, 2014 56.71 56.72 55.54 55.61 1,667,776 -0.80(-1.41%)
Jul 29, 2014 56.95 57.10 56.36 56.41 1,073,024 -0.22(-0.38%)
Jul 28, 2014 57.37 57.40 56.33 56.62 2,283,266 -0.97(-1.69%)
Jul 25, 2014 58.39 58.44 57.52 57.60 903,866 -1.16(-1.97%)
Jul 24, 2014 58.68 58.86 58.12 58.76 1,176,016 +0.35(+0.61%)
Jul 23, 2014 58.48 58.63 58.14 58.40 1,025,262 +0.10(+0.18%)
Jul 22, 2014 58.30 58.39 58.11 58.30 792,175 +0.20(+0.35%)
Jul 21, 2014 58.02 58.27 57.69 58.10 764,438 -0.25(-0.43%)
Jul 18, 2014 57.58 58.39 57.38 58.35 1,274,461 +0.89(+1.55%)
Jul 17, 2014 58.16 58.35 57.37 57.45 1,172,077 -0.85(-1.46%)
Jul 16, 2014 58.72 59.32 58.04 58.31 1,763,415 -0.06(-0.11%)
Jul 15, 2014 58.71 58.77 58.06 58.37 3,040,798 -0.35(-0.59%)
Jul 14, 2014 59.52 60.11 58.65 58.72 1,856,205 -0.51(-0.86%)
Jul 11, 2014 58.90 59.31 58.90 59.22 1,137,554 +0.22(+0.37%)
Jul 10, 2014 58.73 59.19 58.56 59.01 1,074,470 -0.18(-0.30%)
Jul 09, 2014 58.94 59.37 58.94 59.18 1,618,958 +0.30(+0.51%)
Jul 08, 2014 59.13 59.49 58.84 58.89 1,447,541 -0.15(-0.26%)
Jul 07, 2014 59.16 59.38 58.89 59.04 1,278,456 -0.35(-0.60%)
Jul 03, 2014 59.52 59.39 59.39 59.39 1,421,008 +0.18(+0.30%)
Jul 02, 2014 59.88 60.02 58.86 59.22 2,186,280 -0.50(-0.84%)
Jul 01, 2014 59.69 60.04 59.26 59.71 1,746,763 +0.03(+0.05%)
Jun 30, 2014 59.73 60.22 59.52 59.68 1,956,369 -0.19(-0.32%)
Jun 27, 2014 59.57 59.90 59.38 59.88 1,846,791 +0.15(+0.26%)
Jun 26, 2014 59.35 59.78 59.22 59.72 1,314,485 +0.28(+0.47%)
Jun 25, 2014 58.89 59.51 58.80 59.44 1,394,869 +0.41(+0.70%)
Jun 24, 2014 59.31 59.31 58.46 59.03 2,908,682 -0.28(-0.47%)
Jun 23, 2014 60.33 60.33 59.23 59.31 2,109,156 -0.93(-1.55%)
Jun 20, 2014 59.34 60.80 58.99 60.25 3,746,226 +1.37(+2.32%)
Jun 19, 2014 58.55 59.00 58.40 58.88 1,987,993 +0.53(+0.91%)
Jun 18, 2014 57.53 58.40 57.45 58.35 1,899,882 +0.80(+1.40%)
Jun 17, 2014 57.69 57.82 57.38 57.54 1,374,599 -0.02(-0.04%)
Jun 16, 2014 57.30 57.57 57.08 57.57 1,642,611 +0.24(+0.42%)
Jun 13, 2014 57.51 57.66 57.17 57.32 2,391,612 -0.19(-0.34%)
Jun 12, 2014 57.94 58.57 57.32 57.52 2,934,668 -0.48(-0.83%)
Jun 11, 2014 57.18 58.19 56.58 58.00 6,520,577 +1.09(+1.92%)
Jun 10, 2014 54.23 57.45 54.23 56.91 8,847,305 +3.21(+5.98%)
Jun 06, 2014 52.80 53.74 52.80 53.70 1,452,069 +0.86(+1.63%)
Jun 05, 2014 53.01 53.01 52.62 52.83 1,062,928 +0.06(+0.12%)
Jun 04, 2014 52.79 52.98 52.59 52.77 988,126 -0.02(-0.03%)
Jun 03, 2014 52.91 53.12 52.75 52.79 2,470,691 -0.14(-0.27%)
Jun 02, 2014 52.79 52.97 52.61 52.93 1,727,847 +0.03(+0.06%)
May 30, 2014 52.44 52.95 52.33 52.90 2,906,661 +0.31(+0.60%)
May 29, 2014 51.86 52.60 51.81 52.58 2,812,129 +0.84(+1.62%)
May 28, 2014 51.81 51.93 51.37 51.75 1,941,960 -0.10(-0.19%)
May 27, 2014 51.75 52.08 51.60 51.84 2,838,211 +0.31(+0.61%)
May 23, 2014 51.79 51.53 51.53 51.53 1,540,769 -0.09(-0.17%)
May 22, 2014 51.63 51.80 51.48 51.62 805,689 -0.01(-0.02%)
May 21, 2014 52.01 52.10 51.48 51.63 2,007,048 -0.20(-0.39%)
May 20, 2014 51.87 52.01 51.68 51.83 1,372,082 -0.15(-0.29%)
May 19, 2014 51.72 52.08 51.68 51.98 1,606,586 +0.04(+0.08%)
May 16, 2014 50.95 52.38 50.95 51.94 3,630,100 +0.94(+1.85%)
May 15, 2014 50.78 51.02 50.72 51.00 1,581,365 +0.12(+0.24%)
May 14, 2014 51.21 51.41 50.86 50.88 1,061,602 -0.36(-0.70%)
May 13, 2014 51.09 51.35 50.88 51.24 973,830 +0.29(+0.57%)
May 12, 2014 51.19 51.34 50.72 50.95 1,521,559 -0.11(-0.22%)
May 09, 2014 50.72 51.26 50.59 51.06 1,548,786 +0.28(+0.55%)
May 08, 2014 49.69 50.84 49.69 50.78 2,609,219 +1.21(+2.44%)
May 07, 2014 48.01 49.95 48.01 49.57 2,312,561 +1.74(+3.65%)
May 06, 2014 48.24 48.30 47.76 47.83 931,971 -0.62(-1.29%)
May 05, 2014 48.24 48.45 48.00 48.45 1,088,266 -0.02(-0.05%)
May 02, 2014 48.41 48.48 48.22 48.48 899,181 +0.08(+0.17%)
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.