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 (%)
Jul 31, 2003 9.245 9.386 9.138 9.144 1,224,968 -0.06(-0.62%)
Jul 30, 2003 9.290 9.318 9.186 9.201 835,001 -0.06(-0.67%)
Jul 29, 2003 9.254 9.308 9.183 9.263 1,352,241 +0.01(+0.13%)
Jul 28, 2003 9.153 9.270 9.153 9.251 1,974,839 +0.10(+1.07%)
Jul 25, 2003 8.827 9.170 8.783 9.153 1,965,567 +0.33(+3.69%)
Jul 24, 2003 9.090 9.325 8.811 8.827 7,153,981 -0.06(-0.66%)
Jul 23, 2003 8.854 8.928 8.783 8.886 1,549,472 +0.06(+0.71%)
Jul 22, 2003 8.720 8.854 8.701 8.823 1,432,594 +0.14(+1.60%)
Jul 21, 2003 8.779 8.779 8.649 8.685 714,751 -0.07(-0.81%)
Jul 18, 2003 8.694 8.781 8.590 8.756 848,487 +0.11(+1.23%)
Jul 17, 2003 8.542 8.669 8.542 8.649 1,107,528 +0.08(+0.98%)
Jul 16, 2003 8.651 8.702 8.528 8.565 994,584 -0.04(-0.48%)
Jul 15, 2003 8.558 8.631 8.524 8.606 915,354 +0.05(+0.58%)
Jul 14, 2003 8.765 8.774 8.542 8.556 1,627,296 -0.15(-1.76%)
Jul 11, 2003 8.791 8.889 8.706 8.710 1,010,879 -0.11(-1.21%)
Jul 10, 2003 8.809 8.827 8.767 8.816 1,554,529 -0.01(-0.08%)
Jul 09, 2003 8.800 8.841 8.775 8.823 1,988,606 +0.00(+0.02%)
Jul 08, 2003 8.886 8.886 8.694 8.822 3,638,379 -0.06(-0.72%)
Jul 07, 2003 8.783 8.943 8.779 8.886 1,491,314 +0.13(+1.44%)
Jul 03, 2003 8.734 8.818 8.722 8.759 758,581 -0.02(-0.22%)
Jul 02, 2003 8.756 8.818 8.706 8.779 1,146,862 +0.02(+0.26%)
Jul 01, 2003 8.702 8.809 8.676 8.756 1,110,899 +0.04(+0.45%)
Jun 30, 2003 8.658 8.774 8.619 8.717 1,602,572 +0.06(+0.68%)
Jun 27, 2003 8.774 8.774 8.658 8.658 1,430,346 -0.11(-1.20%)
Jun 26, 2003 8.729 8.786 8.686 8.763 1,137,590 +0.04(+0.43%)
Jun 25, 2003 8.863 8.927 8.720 8.726 1,532,052 -0.11(-1.19%)
Jun 24, 2003 8.706 8.927 8.706 8.831 2,080,478 +0.03(+0.34%)
Jun 23, 2003 8.880 8.900 8.742 8.800 1,937,191 -0.16(-1.83%)
Jun 20, 2003 9.114 9.133 8.921 8.964 2,587,885 -0.12(-1.37%)
Jun 19, 2003 9.523 9.523 9.076 9.089 3,138,559 -0.45(-4.68%)
Jun 18, 2003 9.405 9.574 9.405 9.535 728,518 +0.02(+0.17%)
Jun 17, 2003 9.619 9.655 9.498 9.519 548,987 -0.09(-0.91%)
Jun 16, 2003 9.539 9.608 9.528 9.606 694,804 +0.08(+0.86%)
Jun 13, 2003 9.512 9.558 9.441 9.525 1,152,762 +0.03(+0.32%)
Jun 12, 2003 9.601 9.601 9.400 9.494 1,744,455 -0.07(-0.74%)
Jun 11, 2003 9.646 9.663 9.512 9.566 1,065,665 -0.04(-0.46%)
Jun 10, 2003 9.637 9.637 9.503 9.610 1,240,701 -0.03(-0.30%)
Jun 09, 2003 9.610 9.687 9.548 9.639 1,497,776 -0.05(-0.51%)
Jun 06, 2003 9.779 9.841 9.615 9.688 2,015,859 -0.10(-1.02%)
Jun 05, 2003 9.690 9.827 9.667 9.788 659,684 +0.11(+1.10%)
Jun 04, 2003 9.646 9.735 9.640 9.681 514,149 +0.05(+0.48%)
Jun 03, 2003 9.797 9.797 9.564 9.635 1,453,947 -0.17(-1.78%)
Jun 02, 2003 9.815 9.849 9.770 9.809 1,272,168 +0.01(+0.07%)
May 30, 2003 9.637 9.841 9.621 9.802 1,407,308 +0.18(+1.87%)
May 29, 2003 9.646 9.752 9.578 9.623 1,274,697 +0.01(+0.11%)
May 28, 2003 9.320 9.626 9.297 9.612 2,201,290 +0.25(+2.72%)
May 27, 2003 9.249 9.404 9.215 9.357 1,330,326 +0.11(+1.17%)
May 23, 2003 9.186 9.396 9.174 9.249 1,058,080 +0.04(+0.48%)
May 22, 2003 9.199 9.242 9.128 9.204 586,636 +0.01(+0.06%)
May 21, 2003 9.254 9.265 9.110 9.199 662,494 -0.06(-0.65%)
May 20, 2003 9.267 9.325 9.151 9.259 658,279 +0.03(+0.29%)
May 19, 2003 9.226 9.259 9.194 9.233 493,077 -0.04(-0.40%)
May 16, 2003 9.183 9.361 9.049 9.270 2,037,492 -0.18(-1.88%)
May 15, 2003 9.398 9.455 9.343 9.448 718,404 +0.09(+1.01%)
May 14, 2003 9.564 9.571 9.345 9.354 936,426 -0.11(-1.18%)
May 13, 2003 9.450 9.480 9.398 9.466 605,179 +0.01(+0.06%)
May 12, 2003 9.501 9.558 9.448 9.461 767,571 -0.04(-0.43%)
May 09, 2003 9.396 9.566 9.382 9.501 942,888 +0.12(+1.23%)
May 08, 2003 9.459 9.468 9.293 9.386 553,483 -0.07(-0.77%)
May 07, 2003 9.420 9.519 9.379 9.459 650,413 +0.06(+0.68%)
May 06, 2003 9.316 9.441 9.279 9.395 859,725 +0.05(+0.55%)
May 05, 2003 9.445 9.496 9.306 9.343 1,034,760 -0.10(-1.07%)
May 02, 2003 9.414 9.512 9.391 9.445 1,010,879 +0.01(+0.15%)
May 01, 2003 9.526 9.526 9.183 9.430 2,269,562 -0.10(-1.01%)
Apr 30, 2003 9.468 9.610 9.373 9.526 3,664,789 +0.15(+1.59%)
Apr 29, 2003 8.526 9.395 8.411 9.377 7,071,380 +0.57(+6.51%)
Apr 28, 2003 8.702 8.854 8.685 8.804 1,023,803 +0.13(+1.50%)
Apr 25, 2003 8.667 8.740 8.642 8.674 1,103,314 -0.01(-0.10%)
Apr 24, 2003 8.889 8.937 8.651 8.683 2,962,680 -0.48(-5.26%)
Apr 23, 2003 9.005 9.178 8.870 9.165 2,088,626 +0.17(+1.94%)
Apr 22, 2003 8.834 9.039 8.779 8.991 1,560,710 +0.16(+1.81%)
Apr 21, 2003 8.791 8.916 8.786 8.831 691,994 +0.00(+0.04%)
Apr 17, 2003 8.783 8.891 8.783 8.827 954,969 +0.04(+0.51%)
Apr 16, 2003 8.934 8.934 8.770 8.783 1,285,654 -0.15(-1.71%)
Apr 15, 2003 8.966 8.989 8.863 8.936 889,506 -0.01(-0.16%)
Apr 14, 2003 8.784 8.978 8.784 8.950 849,891 +0.17(+1.90%)
Apr 11, 2003 8.629 8.799 8.629 8.783 1,014,251 +0.20(+2.30%)
Apr 10, 2003 8.565 8.619 8.533 8.585 683,565 -0.02(-0.19%)
Apr 09, 2003 8.720 8.781 8.535 8.601 895,687 -0.12(-1.37%)
Apr 08, 2003 8.729 8.822 8.674 8.720 724,023 -0.03(-0.33%)
Apr 07, 2003 8.952 9.071 8.742 8.749 988,684 -0.10(-1.15%)
Apr 04, 2003 8.871 8.960 8.809 8.850 751,276 +0.02(+0.20%)
Apr 03, 2003 8.831 8.870 8.781 8.832 790,329 +0.03(+0.32%)
Apr 02, 2003 8.747 8.832 8.710 8.804 802,410 +0.12(+1.44%)
Apr 01, 2003 8.649 8.710 8.628 8.679 1,467,994 +0.05(+0.56%)
Mar 31, 2003 8.524 8.674 8.482 8.631 1,363,760 +0.09(+1.04%)
Mar 28, 2003 8.462 8.556 8.462 8.542 1,442,708 +0.06(+0.65%)
Mar 27, 2003 8.485 8.505 8.338 8.487 1,306,445 -0.04(-0.48%)
Mar 26, 2003 8.489 8.553 8.434 8.528 766,447 +0.03(+0.36%)
Mar 25, 2003 8.491 8.549 8.412 8.498 1,133,657 -0.01(-0.06%)
Mar 24, 2003 8.672 8.679 8.446 8.503 1,192,939 -0.20(-2.35%)
Mar 21, 2003 8.569 8.727 8.523 8.708 1,737,993 +0.24(+2.79%)
Mar 20, 2003 8.519 8.519 8.370 8.471 1,548,629 -0.06(-0.67%)
Mar 19, 2003 8.494 8.540 8.435 8.528 917,040 +0.03(+0.40%)
Mar 18, 2003 8.560 8.562 8.407 8.494 958,621 -0.07(-0.85%)
Mar 17, 2003 8.386 8.567 8.338 8.567 994,022 +0.15(+1.73%)
Mar 14, 2003 8.443 8.466 8.363 8.421 677,384 +0.02(+0.23%)
Mar 13, 2003 8.386 8.478 8.355 8.402 789,767 +0.08(+0.98%)
Mar 12, 2003 8.275 8.320 8.225 8.320 766,728 +0.04(+0.54%)
Mar 11, 2003 8.217 8.336 8.217 8.275 903,835 +0.06(+0.76%)
Mar 10, 2003 8.338 8.338 8.197 8.213 1,500,304 -0.14(-1.72%)
Mar 07, 2003 8.231 8.375 8.195 8.357 1,363,760 +0.06(+0.75%)
Mar 06, 2003 8.242 8.320 8.160 8.295 1,278,349 +0.05(+0.65%)
Mar 05, 2003 8.364 8.364 8.160 8.242 1,311,221 -0.12(-1.47%)
Mar 04, 2003 8.496 8.524 8.338 8.364 1,042,627 -0.13(-1.57%)
Mar 03, 2003 8.589 8.676 8.451 8.498 1,323,864 -0.06(-0.73%)
Feb 28, 2003 8.665 8.676 8.542 8.560 895,687 -0.06(-0.72%)
Feb 27, 2003 8.615 8.694 8.599 8.622 1,628,139 +0.01(+0.17%)
Feb 26, 2003 8.455 8.629 8.370 8.608 1,664,945 +0.14(+1.70%)
Feb 25, 2003 8.480 8.551 8.379 8.464 1,953,486 -0.12(-1.45%)
Feb 24, 2003 8.667 8.710 8.578 8.589 1,307,007 -0.04(-0.52%)
Feb 21, 2003 8.459 8.699 8.435 8.633 1,765,246 +0.19(+2.28%)
Feb 20, 2003 8.676 8.676 8.409 8.441 1,665,787 -0.06(-0.69%)
Feb 19, 2003 8.752 8.752 8.407 8.500 2,052,383 -0.25(-2.89%)
Feb 18, 2003 8.688 8.767 8.667 8.752 1,079,994 +0.10(+1.11%)
Feb 14, 2003 8.694 8.806 8.596 8.656 1,250,815 -0.04(-0.43%)
Feb 13, 2003 8.702 8.791 8.654 8.694 1,028,017 +0.01(+0.06%)
Feb 12, 2003 8.765 8.854 8.665 8.688 1,093,199 -0.07(-0.83%)
Feb 11, 2003 8.969 9.005 8.713 8.761 2,168,980 -0.18(-2.03%)
Feb 10, 2003 9.156 9.210 8.834 8.943 2,455,555 -0.17(-1.86%)
Feb 07, 2003 9.183 9.325 9.033 9.112 7,044,970 +0.11(+1.19%)
Feb 06, 2003 10.58 10.58 8.795 9.005 12,098,525 -1.57(-14.87%)
Feb 05, 2003 10.59 10.70 10.50 10.58 1,100,785 -0.01(-0.13%)
Feb 04, 2003 10.76 10.77 10.50 10.59 1,046,560 -0.17(-1.54%)
Feb 03, 2003 10.67 10.94 10.66 10.76 970,983 +0.04(+0.42%)
Jan 31, 2003 10.49 10.78 10.47 10.71 606,864 +0.23(+2.17%)
Jan 30, 2003 10.69 10.69 10.37 10.49 1,877,347 -0.20(-1.90%)
Jan 29, 2003 10.98 10.98 10.68 10.69 1,974,839 -0.29(-2.61%)
Jan 28, 2003 10.99 11.06 10.88 10.97 967,331 -0.02(-0.16%)
Jan 27, 2003 11.11 11.19 10.98 10.99 792,295 -0.12(-1.04%)
Jan 24, 2003 11.21 11.27 11.09 11.11 923,783 -0.10(-0.90%)
Jan 23, 2003 11.26 11.29 11.15 11.21 659,122 -0.02(-0.17%)
Jan 22, 2003 11.31 11.46 11.22 11.23 674,013 -0.05(-0.41%)
Jan 21, 2003 11.37 11.53 11.26 11.28 767,571 -0.09(-0.81%)
Jan 17, 2003 11.25 11.38 11.25 11.37 1,051,337 +0.12(+1.04%)
Jan 16, 2003 11.08 11.27 11.08 11.25 706,885 +0.18(+1.59%)
Jan 15, 2003 11.09 11.12 11.00 11.07 725,428 +0.01(+0.08%)
Jan 14, 2003 11.24 11.24 10.97 11.07 1,039,537 -0.17(-1.55%)
Jan 13, 2003 11.26 11.32 11.22 11.24 507,125 -0.06(-0.55%)
Jan 10, 2003 11.35 11.36 11.20 11.30 419,186 -0.09(-0.77%)
Jan 09, 2003 11.21 11.39 11.12 11.39 1,402,251 +0.21(+1.89%)
Jan 08, 2003 11.27 11.38 11.18 11.18 738,352 -0.07(-0.65%)
Jan 07, 2003 11.36 11.38 11.19 11.25 848,767 -0.13(-1.16%)
Jan 06, 2003 11.22 11.45 11.22 11.38 1,530,929 +0.50(+4.58%)
Jan 03, 2003 10.94 10.98 10.81 10.88 994,022 -0.13(-1.15%)
Jan 02, 2003 10.92 11.22 10.90 11.01 1,378,931 +0.11(+1.01%)
Dec 31, 2002 10.88 10.94 10.74 10.90 474,253 +0.04(+0.41%)
Dec 30, 2002 10.77 10.90 10.72 10.86 588,040 +0.17(+1.60%)
Dec 27, 2002 10.80 10.82 10.66 10.68 411,881 -0.14(-1.25%)
Dec 26, 2002 10.82 10.95 10.80 10.82 321,694 +0.03(+0.30%)
Dec 24, 2002 10.85 10.88 10.77 10.79 156,492 -0.06(-0.56%)
Dec 23, 2002 10.79 10.96 10.70 10.85 760,547 +0.02(+0.16%)
Dec 20, 2002 10.80 10.83 10.68 10.83 676,541 -0.00(-0.03%)
Dec 19, 2002 10.84 10.87 10.76 10.83 747,061 +0.03(+0.28%)
Dec 18, 2002 10.75 10.86 10.73 10.80 553,483 +0.06(+0.60%)
Dec 17, 2002 10.94 10.94 10.74 10.74 747,904 -0.20(-1.87%)
Dec 16, 2002 11.02 11.05 10.89 10.94 1,967,253 +0.00(+0.02%)
Dec 13, 2002 11.11 11.18 10.94 10.94 1,275,821 -0.22(-1.99%)
Dec 12, 2002 11.32 11.33 11.09 11.17 1,130,847 -0.14(-1.21%)
Dec 11, 2002 11.46 11.46 11.16 11.30 916,759 -0.15(-1.35%)
Dec 10, 2002 11.43 11.53 11.32 11.46 682,723 -0.10(-0.83%)
Dec 09, 2002 11.64 11.72 11.54 11.55 646,479 -0.08(-0.70%)
Dec 06, 2002 11.46 11.69 11.46 11.64 576,521 +0.20(+1.76%)
Dec 05, 2002 11.76 11.76 11.43 11.43 891,754 -0.33(-2.80%)
Dec 04, 2002 11.56 11.78 11.56 11.76 874,334 +0.25(+2.13%)
Dec 03, 2002 11.32 11.60 11.23 11.52 991,493 +0.20(+1.76%)
Dec 02, 2002 11.57 11.58 11.22 11.32 971,826 -0.22(-1.94%)
Nov 29, 2002 11.66 11.66 11.51 11.54 192,173 -0.17(-1.41%)
Nov 27, 2002 11.56 11.73 11.51 11.71 484,087 +0.13(+1.12%)
Nov 26, 2002 11.59 11.70 11.39 11.58 1,076,342 -0.09(-0.79%)
Nov 25, 2002 11.90 11.93 11.66 11.67 756,333 -0.23(-1.94%)
Nov 22, 2002 11.80 11.97 11.72 11.90 671,203 +0.12(+1.00%)
Nov 21, 2002 11.93 11.98 11.71 11.78 998,236 -0.15(-1.22%)
Nov 20, 2002 11.93 11.97 11.81 11.93 585,231 +0.01(+0.06%)
Nov 19, 2002 11.89 12.01 11.82 11.92 764,481 +0.03(+0.24%)
Nov 18, 2002 12.08 12.08 11.79 11.90 725,147 -0.21(-1.71%)
Nov 15, 2002 11.97 12.10 11.88 12.10 729,923 +0.13(+1.10%)
Nov 14, 2002 11.76 11.99 11.65 11.97 777,967 +0.22(+1.85%)
Nov 13, 2002 11.51 11.77 11.34 11.75 2,116,441 +0.35(+3.11%)
Nov 12, 2002 11.84 12.07 11.32 11.40 3,478,796 -0.43(-3.61%)
Nov 11, 2002 11.71 12.00 11.70 11.83 906,363 +0.12(+0.99%)
Nov 08, 2002 11.91 11.97 11.69 11.71 381,819 -0.20(-1.64%)
Nov 07, 2002 11.84 12.03 11.77 11.91 532,130 +0.07(+0.60%)
Nov 06, 2002 11.90 11.94 11.69 11.83 742,566 -0.06(-0.52%)
Nov 05, 2002 12.03 12.10 11.84 11.90 1,660,168 -0.15(-1.27%)
Nov 04, 2002 12.40 12.40 12.02 12.05 1,187,319 -0.35(-2.80%)
Nov 01, 2002 12.19 12.44 12.12 12.40 887,258 +0.21(+1.72%)
Oct 31, 2002 12.25 12.34 12.07 12.19 974,074 -0.08(-0.67%)
Oct 30, 2002 12.39 12.46 12.25 12.27 997,955 -0.12(-0.93%)
Oct 29, 2002 12.22 12.41 12.18 12.38 847,082 +0.17(+1.38%)
Oct 28, 2002 12.45 12.45 12.16 12.22 1,217,663 -0.14(-1.15%)
Oct 25, 2002 12.17 12.40 12.12 12.36 1,422,480 +0.15(+1.24%)
Oct 24, 2002 12.33 12.35 12.01 12.21 3,429,067 -0.13(-1.02%)
Oct 23, 2002 12.21 12.48 12.15 12.33 3,413,895 +0.08(+0.65%)
Oct 22, 2002 11.97 12.32 11.93 12.25 2,990,214 +0.15(+1.25%)
Oct 21, 2002 11.37 12.15 11.37 12.10 3,694,570 +1.08(+9.82%)
Oct 18, 2002 10.85 11.07 10.84 11.02 824,886 +0.15(+1.36%)
Oct 17, 2002 11.04 11.09 10.86 10.87 767,009 -0.15(-1.37%)
Oct 16, 2002 10.99 11.25 10.96 11.02 1,503,676 -0.06(-0.55%)
Oct 15, 2002 10.96 11.12 10.75 11.08 1,893,924 +0.25(+2.27%)
Oct 14, 2002 10.40 10.85 10.39 10.84 823,481 +0.44(+4.21%)
Oct 11, 2002 10.30 10.56 10.30 10.40 802,691 +0.10(+1.00%)
Oct 10, 2002 10.25 10.46 10.23 10.30 865,625 +0.01(+0.10%)
Oct 09, 2002 10.62 10.63 10.27 10.29 951,316 -0.33(-3.10%)
Oct 08, 2002 10.66 10.73 10.51 10.62 1,390,170 +0.14(+1.31%)
Oct 07, 2002 10.50 10.76 10.39 10.48 1,754,289 +0.27(+2.69%)
Oct 04, 2002 10.39 10.50 10.14 10.20 657,436 -0.19(-1.80%)
Oct 03, 2002 10.30 10.49 10.30 10.39 704,637 +0.14(+1.32%)
Oct 02, 2002 10.28 10.43 10.18 10.26 649,851 +0.00(+0.00%)
Oct 01, 2002 10.14 10.26 9.952 10.26 966,769 +0.24(+2.36%)
Sep 30, 2002 10.14 10.14 9.913 10.02 797,072 -0.16(-1.57%)
Sep 27, 2002 10.36 10.43 10.16 10.18 622,598 -0.19(-1.79%)
Sep 26, 2002 10.31 10.38 10.22 10.36 1,113,428 +0.05(+0.52%)
Sep 25, 2002 10.13 10.36 10.07 10.31 1,096,852 +0.29(+2.88%)
Sep 24, 2002 10.43 10.47 10.00 10.02 2,453,588 -0.43(-4.15%)
Sep 23, 2002 10.74 10.76 10.46 10.46 639,174 -0.32(-2.99%)
Sep 20, 2002 10.74 10.82 10.69 10.78 585,793 +0.04(+0.38%)
Sep 19, 2002 10.78 10.78 10.62 10.74 721,213 -0.17(-1.55%)
Sep 18, 2002 10.94 11.03 10.74 10.91 381,257 -0.04(-0.36%)
Sep 17, 2002 11.15 11.17 10.93 10.95 365,523 -0.17(-1.49%)
Sep 16, 2002 11.06 11.12 10.92 11.11 486,053 +0.01(+0.13%)
Sep 13, 2002 11.00 11.10 10.93 11.10 455,710 +0.04(+0.34%)
Sep 12, 2002 11.16 11.19 11.06 11.06 1,123,823 -0.10(-0.92%)
Sep 11, 2002 11.16 11.21 11.12 11.16 359,904 +0.07(+0.66%)
Sep 10, 2002 11.19 11.19 10.96 11.09 890,630 -0.09(-0.83%)
Sep 09, 2002 11.02 11.24 10.96 11.18 799,881 +0.16(+1.44%)
Sep 06, 2002 10.93 11.02 10.78 11.02 1,006,946 +0.16(+1.51%)
Sep 05, 2002 10.66 10.92 10.61 10.86 1,137,309 +0.20(+1.90%)
Sep 04, 2002 10.55 10.69 10.45 10.66 974,636 +0.11(+1.08%)
Sep 03, 2002 10.65 10.70 10.44 10.54 1,412,927 -0.14(-1.33%)
Aug 30, 2002 10.46 10.80 10.43 10.69 648,727 +0.19(+1.78%)
Aug 29, 2002 10.69 10.69 10.37 10.50 1,060,046 -0.19(-1.81%)
Aug 28, 2002 10.89 10.97 10.63 10.69 627,936 -0.27(-2.48%)
Aug 27, 2002 10.99 11.02 10.86 10.97 477,906 -0.02(-0.19%)
Aug 26, 2002 10.91 10.99 10.73 10.99 708,289 +0.06(+0.55%)
Aug 23, 2002 11.01 11.02 10.88 10.93 440,819 -0.09(-0.79%)
Aug 22, 2002 11.10 11.15 10.87 11.01 767,290 -0.09(-0.80%)
Aug 21, 2002 11.16 11.20 10.97 11.10 631,589 -0.06(-0.53%)
Aug 20, 2002 11.20 11.26 11.08 11.16 594,502 +0.29(+2.67%)
Aug 16, 2002 10.93 10.94 10.77 10.87 559,945 -0.10(-0.89%)
Aug 15, 2002 11.03 11.05 10.86 10.97 1,165,967 -0.11(-1.01%)
Aug 14, 2002 10.90 11.08 10.76 11.08 909,735 +0.18(+1.63%)
Aug 13, 2002 10.86 11.09 10.71 10.90 1,343,812 +0.04(+0.39%)
Aug 12, 2002 10.77 10.89 10.64 10.86 3,648,775 -0.28(-2.56%)
Aug 07, 2002 10.99 11.18 10.84 11.15 1,271,606 +0.27(+2.52%)
Aug 06, 2002 10.69 10.99 10.69 10.87 1,787,160 +0.30(+2.81%)
Aug 05, 2002 10.64 10.81 10.54 10.57 1,400,565 -0.08(-0.74%)
Aug 02, 2002 10.57 10.72 10.50 10.65 1,178,329 +0.04(+0.34%)
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.