Skip to main content

Molson Coors Brewing (NY: TAP )

67.22 -0.12 (-0.18%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 58.01 58.85 57.75 58.79 1,788,408 +0.88(+1.53%)
Jul 30, 2015 57.49 57.99 57.08 57.91 1,449,220 +0.02(+0.04%)
Jul 29, 2015 57.51 58.01 57.10 57.88 2,772,912 +0.94(+1.65%)
Jul 28, 2015 57.21 57.24 56.38 56.94 1,627,542 -0.19(-0.33%)
Jul 27, 2015 57.11 57.27 56.33 57.13 1,709,106 -0.38(-0.66%)
Jul 24, 2015 58.21 58.34 57.24 57.51 871,367 -0.67(-1.16%)
Jul 23, 2015 58.54 58.54 58.08 58.18 1,417,796 -0.44(-0.76%)
Jul 22, 2015 58.55 59.10 58.47 58.62 900,752 +0.03(+0.06%)
Jul 21, 2015 58.94 59.43 58.37 58.59 835,528 -0.33(-0.56%)
Jul 20, 2015 58.82 59.19 58.69 58.92 1,008,984 +0.06(+0.10%)
Jul 17, 2015 58.99 59.30 58.61 58.86 2,328,897 -0.44(-0.73%)
Jul 16, 2015 59.31 59.46 59.13 59.30 955,105 +0.41(+0.70%)
Jul 15, 2015 58.96 59.22 58.48 58.89 1,308,540 +0.03(+0.06%)
Jul 14, 2015 59.33 59.33 58.66 58.85 1,354,223 -0.44(-0.73%)
Jul 13, 2015 58.66 59.46 58.43 59.29 2,044,342 +0.89(+1.52%)
Jul 10, 2015 59.17 59.39 58.17 58.40 1,111,240 -0.08(-0.14%)
Jul 09, 2015 58.47 58.91 58.05 58.48 2,433,391 +0.90(+1.57%)
Jul 08, 2015 57.75 58.47 57.33 57.58 2,275,738 -0.06(-0.10%)
Jul 07, 2015 57.01 57.79 56.27 57.64 1,607,416 +0.61(+1.07%)
Jul 06, 2015 57.01 57.15 56.69 57.03 2,077,125 -0.53(-0.91%)
Jul 02, 2015 57.54 57.56 57.56 57.56 1,282,862 -0.16(-0.27%)
Jul 01, 2015 57.80 58.30 57.61 57.71 1,438,389 +0.36(+0.63%)
Jun 30, 2015 58.53 58.71 57.25 57.35 1,918,324 -0.64(-1.10%)
Jun 29, 2015 58.79 58.94 57.96 57.99 1,528,191 -1.40(-2.35%)
Jun 26, 2015 59.64 60.02 59.32 59.39 1,207,874 +0.10(+0.17%)
Jun 25, 2015 59.59 59.81 59.22 59.29 1,823,388 -0.33(-0.55%)
Jun 24, 2015 59.26 60.70 59.26 59.62 2,782,425 +0.28(+0.47%)
Jun 23, 2015 59.73 60.46 59.33 59.34 2,622,524 -1.33(-2.19%)
Jun 22, 2015 60.60 60.92 60.47 60.67 1,369,982 +0.55(+0.92%)
Jun 19, 2015 60.32 60.51 59.99 60.12 1,697,182 -0.44(-0.73%)
Jun 18, 2015 60.31 60.89 59.98 60.56 1,423,463 +0.62(+1.03%)
Jun 17, 2015 59.56 60.06 59.35 59.95 1,433,243 +0.38(+0.63%)
Jun 16, 2015 58.71 59.74 58.25 59.57 1,753,054 +0.91(+1.55%)
Jun 15, 2015 59.49 59.68 58.56 58.66 2,487,269 -1.13(-1.88%)
Jun 12, 2015 59.56 59.83 59.44 59.78 1,108,130 +0.04(+0.07%)
Jun 11, 2015 59.81 59.84 59.50 59.74 1,110,473 +0.06(+0.10%)
Jun 10, 2015 59.81 60.08 59.56 59.68 1,362,010 +0.16(+0.26%)
Jun 09, 2015 59.93 60.07 59.14 59.53 1,733,284 -0.31(-0.52%)
Jun 08, 2015 59.68 60.76 59.34 59.84 2,206,310 +0.19(+0.32%)
Jun 05, 2015 61.38 61.71 58.84 59.65 6,614,084 -1.85(-3.01%)
Jun 04, 2015 61.06 61.70 60.96 61.50 2,530,144 +0.08(+0.13%)
Jun 03, 2015 60.92 61.48 60.71 61.42 1,588,866 +0.61(+1.00%)
Jun 02, 2015 59.81 61.02 59.70 60.81 2,088,630 +0.77(+1.29%)
Jun 01, 2015 60.23 60.67 59.83 60.04 1,771,780 -0.25(-0.41%)
May 29, 2015 60.95 61.12 60.18 60.28 1,676,965 -0.95(-1.56%)
May 28, 2015 60.76 61.43 60.66 61.24 2,137,431 +1.29(+2.15%)
May 27, 2015 60.21 60.44 59.92 59.95 1,867,764 -0.22(-0.37%)
May 26, 2015 60.52 60.72 60.07 60.17 1,560,838 -0.48(-0.79%)
May 22, 2015 61.18 60.65 60.65 60.65 1,591,164 -0.68(-1.11%)
May 21, 2015 61.57 61.86 61.21 61.33 1,418,822 -0.39(-0.64%)
May 20, 2015 61.95 62.25 61.68 61.72 1,791,868 -0.11(-0.19%)
May 19, 2015 61.99 62.33 61.62 61.83 2,360,721 +0.07(+0.11%)
May 18, 2015 61.13 61.90 60.96 61.77 1,485,908 +0.50(+0.81%)
May 15, 2015 61.32 61.43 61.08 61.27 1,438,425 -0.04(-0.07%)
May 14, 2015 61.43 61.73 61.06 61.31 2,291,474 +0.35(+0.58%)
May 13, 2015 60.43 61.21 60.27 60.96 2,550,608 +0.52(+0.87%)
May 12, 2015 60.86 60.86 60.05 60.44 1,488,412 -0.78(-1.27%)
May 11, 2015 60.74 61.67 60.58 61.21 3,101,537 +0.31(+0.51%)
May 08, 2015 60.95 61.27 60.01 60.90 2,432,839 +0.43(+0.72%)
May 07, 2015 59.78 61.34 58.41 60.47 5,344,670 +0.41(+0.68%)
May 06, 2015 60.05 60.45 59.56 60.06 2,101,195 +0.49(+0.82%)
May 05, 2015 60.05 60.19 59.42 59.57 2,146,864 -0.60(-0.99%)
May 04, 2015 60.54 60.66 60.02 60.17 1,110,312 -0.32(-0.53%)
May 01, 2015 60.12 60.57 59.78 60.49 1,290,151 +0.43(+0.72%)
Apr 30, 2015 60.50 60.85 59.91 60.05 1,213,086 -0.46(-0.76%)
Apr 29, 2015 60.58 61.02 60.16 60.51 1,577,323 -0.51(-0.84%)
Apr 28, 2015 60.65 61.50 60.41 61.03 1,497,964 +0.08(+0.13%)
Apr 27, 2015 61.61 61.61 60.91 60.94 1,454,187 -0.43(-0.71%)
Apr 24, 2015 61.66 61.69 60.90 61.38 1,183,469 +0.01(+0.01%)
Apr 23, 2015 61.63 61.83 61.30 61.37 1,067,669 -0.34(-0.54%)
Apr 22, 2015 62.03 62.26 61.41 61.70 1,308,689 -0.33(-0.53%)
Apr 21, 2015 62.09 62.55 61.85 62.03 1,367,710 -0.04(-0.07%)
Apr 20, 2015 63.13 63.39 61.89 62.07 2,410,002 -0.81(-1.29%)
Apr 17, 2015 62.44 63.12 62.40 62.88 2,228,747 +0.05(+0.08%)
Apr 16, 2015 62.69 63.13 62.66 62.83 1,939,740 +0.02(+0.04%)
Apr 15, 2015 63.13 63.30 62.68 62.81 1,229,590 -0.07(-0.10%)
Apr 14, 2015 62.65 62.95 62.37 62.87 2,071,600 +0.27(+0.43%)
Apr 13, 2015 63.71 63.75 62.60 62.60 2,408,901 -1.04(-1.63%)
Apr 10, 2015 63.73 63.90 63.21 63.64 2,598,762 -0.02(-0.03%)
Apr 09, 2015 64.26 64.69 63.40 63.66 3,191,209 -0.61(-0.95%)
Apr 08, 2015 63.85 64.38 63.15 64.27 3,366,951 +0.35(+0.55%)
Apr 07, 2015 62.21 64.02 62.21 63.92 3,572,392 +1.70(+2.73%)
Apr 06, 2015 61.22 62.66 61.17 62.22 2,213,863 +0.62(+1.01%)
Apr 02, 2015 60.93 61.60 61.60 61.60 1,468,390 +0.73(+1.19%)
Apr 01, 2015 60.47 60.90 60.00 60.87 1,912,917 +0.05(+0.08%)
Mar 31, 2015 60.78 61.30 60.22 60.82 2,109,237 -0.23(-0.37%)
Mar 30, 2015 60.07 61.27 59.69 61.05 1,451,039 +1.20(+2.01%)
Mar 27, 2015 58.86 60.09 58.76 59.85 2,771,135 +0.87(+1.48%)
Mar 26, 2015 58.85 59.14 58.40 58.98 1,473,844 +0.16(+0.26%)
Mar 25, 2015 59.78 59.78 58.72 58.82 3,255,376 -0.85(-1.42%)
Mar 24, 2015 60.30 60.44 59.64 59.67 1,547,310 -0.57(-0.95%)
Mar 23, 2015 61.15 61.16 60.22 60.24 1,461,845 -0.68(-1.11%)
Mar 20, 2015 60.00 61.29 59.78 60.92 1,688,954 +1.16(+1.94%)
Mar 19, 2015 60.48 60.57 59.45 59.76 1,418,344 -0.81(-1.34%)
Mar 18, 2015 60.27 61.13 59.06 60.57 2,284,192 +0.27(+0.45%)
Mar 17, 2015 61.15 61.31 60.14 60.30 1,743,232 -1.25(-2.03%)
Mar 16, 2015 61.48 61.99 61.26 61.55 1,922,773 +0.23(+0.37%)
Mar 13, 2015 61.79 61.84 60.86 61.32 2,650,687 -0.50(-0.81%)
Mar 12, 2015 60.23 61.85 60.12 61.82 1,552,801 +1.63(+2.70%)
Mar 11, 2015 60.05 60.32 59.82 60.19 1,722,330 +0.21(+0.35%)
Mar 10, 2015 60.45 60.71 59.94 59.98 1,264,344 -1.14(-1.86%)
Mar 09, 2015 60.71 61.32 60.58 61.12 1,200,919 +0.47(+0.78%)
Mar 06, 2015 60.45 60.88 59.95 60.64 1,717,345 -0.17(-0.28%)
Mar 05, 2015 60.75 61.30 60.61 60.81 1,657,656 +0.11(+0.19%)
Mar 04, 2015 60.68 61.25 61.05 60.70 1,714,144 -0.35(-0.58%)
Mar 03, 2015 61.93 62.00 60.99 61.05 1,586,522 -0.96(-1.55%)
Mar 02, 2015 62.00 62.25 61.77 62.01 933,190 +0.02(+0.03%)
Feb 27, 2015 62.99 63.31 61.86 62.00 2,441,568 -1.10(-1.75%)
Feb 26, 2015 61.72 63.22 61.71 63.10 1,538,048 +1.27(+2.06%)
Feb 25, 2015 62.04 62.27 61.63 61.83 1,051,350 -0.39(-0.63%)
Feb 24, 2015 62.45 62.63 61.92 62.22 1,225,119 -0.19(-0.30%)
Feb 23, 2015 62.38 62.67 62.18 62.41 865,171 +0.14(+0.22%)
Feb 20, 2015 60.98 62.45 60.63 62.27 1,715,218 +0.93(+1.52%)
Feb 19, 2015 61.81 62.12 61.28 61.33 1,749,877 -0.63(-1.02%)
Feb 18, 2015 61.47 62.12 60.94 61.97 1,606,242 +0.29(+0.47%)
Feb 17, 2015 59.29 61.80 59.16 61.67 2,817,279 +2.50(+4.23%)
Feb 13, 2015 59.80 59.17 59.17 59.17 2,208,535 -0.78(-1.30%)
Feb 12, 2015 59.32 59.98 59.13 59.95 1,777,781 +0.63(+1.07%)
Feb 11, 2015 59.25 60.01 59.03 59.32 3,105,775 -0.17(-0.29%)
Feb 10, 2015 62.69 63.67 58.38 59.49 9,021,498 -2.54(-4.10%)
Feb 09, 2015 62.54 62.54 61.76 62.03 2,459,165 -0.67(-1.06%)
Feb 06, 2015 63.54 63.66 62.62 62.70 1,138,923 -0.85(-1.34%)
Feb 05, 2015 63.27 63.59 62.79 63.55 1,857,829 +0.44(+0.70%)
Feb 04, 2015 62.96 63.88 62.92 63.11 1,168,958 -0.14(-0.22%)
Feb 03, 2015 62.36 63.28 62.12 63.25 1,911,526 +1.31(+2.11%)
Feb 02, 2015 62.07 62.18 61.05 61.94 1,429,676 +0.24(+0.40%)
Jan 30, 2015 62.75 62.84 61.60 61.70 1,529,773 -1.71(-2.69%)
Jan 29, 2015 62.76 63.45 61.75 63.41 1,666,146 +0.67(+1.06%)
Jan 28, 2015 63.23 64.13 62.65 62.74 1,268,756 -0.28(-0.44%)
Jan 27, 2015 62.79 63.26 62.11 63.02 1,555,161 -0.51(-0.81%)
Jan 26, 2015 63.08 63.90 62.96 63.53 1,246,807 +0.07(+0.12%)
Jan 23, 2015 63.46 63.80 63.16 63.45 1,234,612 +0.00(+0.00%)
Jan 22, 2015 62.47 63.57 61.97 63.45 1,314,221 +1.16(+1.87%)
Jan 21, 2015 60.94 62.42 60.72 62.29 1,111,111 +1.16(+1.90%)
Jan 20, 2015 61.45 61.73 60.46 61.13 1,305,524 +0.15(+0.24%)
Jan 16, 2015 60.29 61.07 60.01 60.98 1,680,466 +0.40(+0.66%)
Jan 15, 2015 60.93 61.23 60.15 60.59 2,066,919 -0.34(-0.56%)
Jan 14, 2015 60.76 61.26 60.46 60.93 2,044,702 -0.97(-1.56%)
Jan 13, 2015 63.10 63.68 61.22 61.89 1,519,794 -0.64(-1.03%)
Jan 12, 2015 62.89 63.28 62.11 62.54 980,532 -0.50(-0.80%)
Jan 09, 2015 63.40 64.04 62.93 63.04 1,467,896 -0.12(-0.19%)
Jan 08, 2015 62.60 63.42 62.59 63.16 2,231,416 +1.89(+3.09%)
Jan 07, 2015 60.13 61.38 60.08 61.27 1,855,443 +1.90(+3.20%)
Jan 06, 2015 60.06 60.42 58.83 59.37 1,672,245 -0.28(-0.48%)
Jan 05, 2015 59.63 60.31 59.54 59.65 1,586,570 -0.37(-0.61%)
Jan 02, 2015 60.65 60.85 59.27 60.02 1,003,719 -0.54(-0.89%)
Dec 31, 2014 61.15 60.55 60.55 60.55 749,346 -0.31(-0.51%)
Dec 30, 2014 61.49 61.77 60.84 60.86 615,250 -0.96(-1.55%)
Dec 29, 2014 61.54 62.28 61.16 61.82 558,401 +0.14(+0.22%)
Dec 26, 2014 62.03 62.28 61.66 61.68 841,621 -0.28(-0.45%)
Dec 24, 2014 62.35 61.96 61.96 61.96 458,542 -0.46(-0.73%)
Dec 23, 2014 62.16 62.52 61.44 62.41 873,337 +0.66(+1.07%)
Dec 22, 2014 61.76 62.06 61.43 61.76 795,002 +0.07(+0.12%)
Dec 19, 2014 62.44 62.97 61.41 61.68 2,338,100 -0.60(-0.97%)
Dec 18, 2014 60.63 62.28 60.54 62.28 1,771,695 +2.43(+4.06%)
Dec 17, 2014 57.59 59.95 57.54 59.85 1,891,667 +2.19(+3.79%)
Dec 16, 2014 58.24 59.11 57.64 57.67 1,626,760 -0.87(-1.49%)
Dec 15, 2014 59.11 59.61 58.26 58.54 1,441,911 -0.27(-0.46%)
Dec 12, 2014 60.08 60.49 58.72 58.81 2,005,655 -1.97(-3.24%)
Dec 11, 2014 59.84 61.67 59.49 60.77 1,806,364 +1.15(+1.92%)
Dec 10, 2014 59.68 60.00 59.33 59.63 1,468,153 -0.18(-0.30%)
Dec 09, 2014 59.39 59.83 59.07 59.81 846,728 -0.20(-0.34%)
Dec 08, 2014 60.58 60.78 59.59 60.01 1,475,638 -0.87(-1.43%)
Dec 05, 2014 59.72 60.97 59.33 60.88 2,367,093 +1.35(+2.27%)
Dec 04, 2014 59.75 60.11 58.94 59.53 2,662,311 -0.35(-0.58%)
Dec 03, 2014 62.00 62.00 59.46 59.88 5,442,071 -2.32(-3.74%)
Dec 02, 2014 61.51 62.35 61.51 62.20 2,778,821 +0.57(+0.92%)
Dec 01, 2014 62.49 62.56 61.22 61.63 1,507,258 -1.22(-1.94%)
Nov 28, 2014 62.28 63.06 62.13 62.85 536,447 +0.69(+1.11%)
Nov 26, 2014 62.45 62.16 62.16 62.16 748,362 -0.13(-0.21%)
Nov 25, 2014 62.11 62.53 61.76 62.29 1,224,703 +0.17(+0.27%)
Nov 24, 2014 61.63 62.54 61.50 62.12 1,787,139 +0.98(+1.61%)
Nov 21, 2014 61.39 61.56 60.78 61.14 1,279,550 +0.44(+0.73%)
Nov 20, 2014 60.35 61.15 60.16 60.69 1,161,694 +0.18(+0.29%)
Nov 19, 2014 61.69 61.69 60.07 60.52 2,255,604 -1.20(-1.95%)
Nov 18, 2014 62.87 62.95 61.70 61.72 1,494,114 -1.15(-1.83%)
Nov 17, 2014 61.09 63.01 60.91 62.87 2,330,795 +1.84(+3.01%)
Nov 14, 2014 61.50 61.63 60.81 61.03 904,163 -0.46(-0.75%)
Nov 13, 2014 61.33 61.99 60.94 61.49 1,534,449 +0.56(+0.92%)
Nov 12, 2014 61.40 61.67 60.56 60.94 1,404,712 -0.69(-1.12%)
Nov 11, 2014 62.12 62.33 61.10 61.62 837,466 -0.36(-0.57%)
Nov 10, 2014 62.41 62.55 61.27 61.98 1,141,517 -0.43(-0.69%)
Nov 07, 2014 62.26 62.97 62.00 62.41 1,723,278 +0.11(+0.17%)
Nov 06, 2014 60.02 62.35 59.77 62.30 2,831,691 +2.34(+3.90%)
Nov 05, 2014 60.82 60.82 59.85 59.97 2,056,094 -0.11(-0.18%)
Nov 04, 2014 60.31 60.90 59.80 60.07 1,718,967 -0.21(-0.35%)
Nov 03, 2014 60.22 60.86 59.75 60.28 2,815,757 +0.14(+0.23%)
Oct 31, 2014 59.59 60.22 58.96 60.14 2,108,049 +1.18(+2.00%)
Oct 30, 2014 58.71 59.51 58.66 58.96 1,332,746 +0.02(+0.03%)
Oct 29, 2014 59.75 59.97 58.57 58.95 1,422,633 -0.57(-0.95%)
Oct 28, 2014 58.60 59.51 58.43 59.51 1,192,504 +1.08(+1.84%)
Oct 27, 2014 58.92 59.21 58.24 58.44 1,420,861 -0.78(-1.31%)
Oct 24, 2014 58.01 59.28 57.44 59.21 1,981,140 +1.53(+2.65%)
Oct 23, 2014 57.71 58.07 57.14 57.69 1,812,487 +0.53(+0.93%)
Oct 22, 2014 57.82 58.19 57.14 57.15 1,605,509 -0.94(-1.61%)
Oct 21, 2014 56.97 58.32 56.64 58.09 2,026,131 +1.30(+2.29%)
Oct 20, 2014 56.21 56.93 56.17 56.79 1,638,106 +0.22(+0.39%)
Oct 17, 2014 55.59 57.14 55.32 56.57 2,431,965 +1.57(+2.85%)
Oct 16, 2014 53.75 55.27 53.50 55.00 4,550,977 -0.27(-0.50%)
Oct 15, 2014 57.35 57.36 54.25 55.28 4,837,380 -2.49(-4.31%)
Oct 14, 2014 58.22 58.49 57.52 57.77 2,043,777 -0.34(-0.58%)
Oct 13, 2014 59.08 59.31 58.06 58.11 2,046,456 -1.14(-1.92%)
Oct 10, 2014 59.61 60.26 59.03 59.25 2,169,317 -0.27(-0.45%)
Oct 09, 2014 60.59 60.76 59.47 59.51 2,091,274 -1.34(-2.21%)
Oct 08, 2014 59.27 60.91 58.96 60.86 2,190,039 +1.67(+2.83%)
Oct 07, 2014 59.28 59.78 59.12 59.18 1,634,418 -0.36(-0.61%)
Oct 06, 2014 60.06 60.15 59.14 59.55 2,247,629 -0.30(-0.50%)
Oct 03, 2014 58.96 60.06 58.78 59.84 3,592,162 +1.33(+2.27%)
Oct 02, 2014 58.50 58.87 57.99 58.52 1,415,053 -0.17(-0.29%)
Oct 01, 2014 59.84 59.91 58.45 58.69 1,917,534 -1.50(-2.50%)
Sep 30, 2014 59.88 60.63 59.82 60.19 1,552,562 +0.18(+0.30%)
Sep 29, 2014 59.98 60.35 59.74 60.01 2,787,989 +0.12(+0.20%)
Sep 26, 2014 60.52 60.52 59.46 59.89 1,397,676 -0.65(-1.08%)
Sep 25, 2014 61.48 61.70 60.53 60.55 1,210,386 -1.32(-2.13%)
Sep 24, 2014 61.00 62.00 60.82 61.87 1,296,266 +0.73(+1.19%)
Sep 23, 2014 61.05 61.58 60.99 61.14 1,428,457 -0.63(-1.02%)
Sep 22, 2014 61.68 61.95 61.36 61.77 1,163,409 -0.15(-0.25%)
Sep 19, 2014 62.49 62.50 61.82 61.92 1,787,985 -0.25(-0.40%)
Sep 18, 2014 62.44 62.50 61.94 62.17 1,690,722 -0.09(-0.14%)
Sep 17, 2014 62.43 62.72 61.73 62.26 2,108,131 -0.37(-0.59%)
Sep 16, 2014 61.94 62.80 60.61 62.63 4,350,874 +1.18(+1.92%)
Sep 15, 2014 62.03 62.89 60.90 61.45 13,004,054 +3.40(+5.85%)
Sep 12, 2014 57.75 58.43 57.42 58.06 3,927,197 +0.18(+0.31%)
Sep 11, 2014 57.03 57.92 56.97 57.88 1,863,298 +0.71(+1.24%)
Sep 10, 2014 56.73 57.26 56.71 57.17 1,949,095 +0.41(+0.73%)
Sep 09, 2014 57.40 57.51 56.63 56.76 2,033,360 -1.32(-2.27%)
Sep 08, 2014 58.15 58.51 57.56 58.07 1,518,697 -0.27(-0.46%)
Sep 05, 2014 58.25 58.37 57.87 58.34 1,890,454 -0.07(-0.12%)
Sep 04, 2014 59.19 59.39 58.29 58.41 1,380,427 -0.61(-1.04%)
Sep 03, 2014 59.22 59.41 58.92 59.03 1,234,210 -0.09(-0.15%)
Sep 02, 2014 59.97 59.97 58.98 59.12 1,218,963 -0.68(-1.14%)
Aug 29, 2014 59.60 59.80 59.80 59.80 908,609 +0.27(+0.45%)
Aug 28, 2014 59.46 59.65 59.29 59.53 753,913 -0.02(-0.04%)
Aug 27, 2014 59.86 59.89 59.43 59.55 1,079,672 -0.09(-0.15%)
Aug 26, 2014 60.01 60.27 59.61 59.64 907,264 -0.37(-0.62%)
Aug 25, 2014 60.05 60.10 59.76 60.01 766,327 +0.46(+0.77%)
Aug 22, 2014 59.92 60.04 59.47 59.55 1,135,014 -0.38(-0.63%)
Aug 21, 2014 60.19 60.19 59.97 59.93 1,315,558 -0.16(-0.27%)
Aug 20, 2014 60.50 60.50 59.88 60.09 841,972 -0.42(-0.69%)
Aug 19, 2014 60.68 60.83 60.49 60.51 1,192,406 +0.02(+0.04%)
Aug 18, 2014 60.62 60.74 60.30 60.49 1,150,346 +0.26(+0.43%)
Aug 15, 2014 60.17 60.72 59.76 60.23 1,472,321 -0.03(-0.05%)
Aug 14, 2014 58.97 60.28 58.60 60.26 2,081,565 +1.89(+3.24%)
Aug 13, 2014 58.40 58.57 57.98 58.37 1,822,300 +0.24(+0.42%)
Aug 12, 2014 57.52 58.15 57.52 58.13 1,172,989 +0.27(+0.46%)
Aug 11, 2014 57.34 58.15 57.31 57.86 1,595,180 +0.59(+1.03%)
Aug 08, 2014 55.89 57.17 55.86 57.28 1,637,695 +1.20(+2.14%)
Aug 07, 2014 57.52 57.53 55.95 56.08 2,165,560 -1.11(-1.94%)
Aug 06, 2014 56.01 57.68 55.77 57.19 4,414,324 +3.11(+5.76%)
Aug 05, 2014 54.56 54.64 53.87 54.07 1,936,472 -0.56(-1.02%)
Aug 04, 2014 54.39 54.66 54.08 54.63 1,552,665 +0.21(+0.38%)
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.