Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 38.75 39.00 38.62 38.66 1,993,112 +0.14(+0.36%)
Jul 30, 2013 38.57 38.90 38.47 38.52 1,633,720 +0.01(+0.02%)
Jul 29, 2013 38.38 38.57 38.25 38.51 1,312,348 +0.06(+0.16%)
Jul 26, 2013 37.90 38.66 37.90 38.45 2,123,001 -0.03(-0.08%)
Jul 25, 2013 38.17 38.53 37.78 38.48 3,023,044 -0.05(-0.12%)
Jul 24, 2013 39.13 39.19 38.06 38.53 3,422,836 -0.57(-1.46%)
Jul 23, 2013 39.38 39.40 38.92 39.10 2,534,746 -0.25(-0.63%)
Jul 22, 2013 39.63 39.68 39.24 39.34 2,039,578 -0.34(-0.86%)
Jul 19, 2013 39.38 39.71 39.23 39.68 2,922,986 +0.30(+0.76%)
Jul 18, 2013 39.19 39.66 39.15 39.38 2,564,182 +0.12(+0.29%)
Jul 17, 2013 39.55 39.72 39.21 39.27 1,337,239 -0.18(-0.45%)
Jul 16, 2013 39.77 39.77 39.18 39.45 1,265,187 -0.49(-1.22%)
Jul 15, 2013 39.65 39.99 39.54 39.93 1,264,181 +0.32(+0.80%)
Jul 12, 2013 39.97 39.97 39.42 39.62 1,829,910 -0.46(-1.16%)
Jul 11, 2013 39.30 40.11 39.22 40.08 2,263,713 +1.21(+3.12%)
Jul 10, 2013 38.87 39.07 38.43 38.87 2,081,046 +0.00(+0.00%)
Jul 09, 2013 37.44 38.89 37.23 38.87 3,025,328 +1.64(+4.40%)
Jul 08, 2013 36.97 37.43 36.90 37.23 1,712,734 +0.43(+1.18%)
Jul 05, 2013 36.90 37.00 36.43 36.80 710,613 +0.09(+0.23%)
Jul 03, 2013 36.81 36.89 36.42 36.71 1,147,890 -0.41(-1.10%)
Jul 02, 2013 37.12 37.31 36.80 37.12 1,585,148 -0.07(-0.19%)
Jul 01, 2013 37.21 37.43 37.07 37.19 1,241,510 +0.23(+0.63%)
Jun 28, 2013 37.43 37.57 36.93 36.96 2,050,138 -0.54(-1.44%)
Jun 27, 2013 37.68 37.95 37.44 37.50 1,368,865 +0.07(+0.19%)
Jun 26, 2013 37.48 37.61 37.13 37.43 1,382,335 +0.28(+0.75%)
Jun 25, 2013 37.35 37.35 36.71 37.15 1,175,359 +0.16(+0.44%)
Jun 24, 2013 36.41 37.32 36.30 36.99 1,875,560 +0.08(+0.23%)
Jun 21, 2013 37.14 37.32 36.29 36.90 2,986,733 +0.13(+0.36%)
Jun 20, 2013 37.62 37.74 36.70 36.77 2,757,062 -1.17(-3.09%)
Jun 19, 2013 38.53 39.07 37.95 37.95 2,664,881 -0.54(-1.40%)
Jun 18, 2013 38.59 38.69 38.42 38.49 1,469,147 -0.12(-0.30%)
Jun 17, 2013 38.47 39.11 38.24 38.60 1,824,304 +0.31(+0.81%)
Jun 14, 2013 38.49 38.70 38.19 38.29 1,480,778 -0.19(-0.50%)
Jun 13, 2013 38.27 38.56 37.98 38.49 1,899,250 +0.19(+0.48%)
Jun 12, 2013 39.30 39.44 38.30 38.30 1,395,422 -0.76(-1.94%)
Jun 11, 2013 38.95 39.40 38.70 39.06 1,319,085 -0.46(-1.17%)
Jun 10, 2013 39.16 39.53 38.91 39.52 1,556,958 +0.40(+1.03%)
Jun 07, 2013 38.51 39.17 38.30 39.12 1,363,387 +0.87(+2.28%)
Jun 06, 2013 38.52 38.65 37.82 38.25 1,625,727 -0.22(-0.58%)
Jun 05, 2013 38.78 39.06 38.44 38.47 1,630,132 -0.43(-1.11%)
Jun 04, 2013 38.37 38.99 38.30 38.90 1,672,460 +0.61(+1.59%)
Jun 03, 2013 38.36 38.76 37.85 38.29 2,242,787 +0.14(+0.36%)
May 31, 2013 39.29 39.29 38.14 38.16 2,157,605 -1.27(-3.21%)
May 30, 2013 39.39 39.68 39.38 39.42 1,135,258 +0.02(+0.04%)
May 29, 2013 39.48 39.79 39.37 39.41 1,794,402 -0.41(-1.03%)
May 28, 2013 39.92 40.19 39.41 39.82 1,783,747 +0.25(+0.62%)
May 24, 2013 39.32 39.79 39.16 39.57 1,176,526 +0.21(+0.55%)
May 23, 2013 39.41 39.66 39.11 39.36 1,795,153 -0.31(-0.79%)
May 22, 2013 40.28 40.55 39.63 39.67 2,138,876 -0.68(-1.67%)
May 21, 2013 40.58 40.59 40.03 40.35 1,368,958 -0.25(-0.62%)
May 20, 2013 40.75 40.77 40.38 40.60 1,312,593 -0.32(-0.79%)
May 17, 2013 40.54 40.94 40.28 40.92 1,974,263 +0.45(+1.10%)
May 16, 2013 39.84 40.75 39.72 40.48 3,459,584 +1.29(+3.29%)
May 15, 2013 39.11 39.25 38.85 39.19 1,503,014 +0.59(+1.53%)
May 13, 2013 38.43 38.60 38.18 38.60 1,315,371 +0.16(+0.42%)
May 10, 2013 38.10 38.44 38.00 38.43 957,271 +0.45(+1.19%)
May 09, 2013 38.00 38.26 37.71 37.98 2,356,128 -0.16(-0.42%)
May 08, 2013 38.87 38.91 38.09 38.14 1,898,126 -0.78(-2.01%)
May 07, 2013 38.37 38.99 37.49 38.93 3,306,054 -0.19(-0.49%)
May 06, 2013 39.29 39.29 38.66 39.12 1,258,387 -0.26(-0.66%)
May 03, 2013 38.95 39.46 38.70 39.38 1,026,558 +0.68(+1.77%)
May 02, 2013 39.11 39.26 38.65 38.70 1,554,691 -0.42(-1.08%)
May 01, 2013 39.58 39.78 39.09 39.12 970,667 -0.48(-1.22%)
Apr 30, 2013 39.36 39.62 38.83 39.60 1,408,280 +0.07(+0.17%)
Apr 29, 2013 39.32 39.69 39.28 39.53 1,226,411 +0.38(+0.98%)
Apr 26, 2013 39.30 39.38 39.01 39.15 1,063,802 -0.23(-0.58%)
Apr 25, 2013 39.83 39.96 39.32 39.38 1,549,574 -0.25(-0.62%)
Apr 24, 2013 40.54 40.75 39.59 39.62 2,294,851 -1.07(-2.62%)
Apr 23, 2013 40.16 40.73 40.00 40.69 1,919,724 +0.72(+1.81%)
Apr 22, 2013 40.31 40.45 39.79 39.97 1,533,707 -0.44(-1.08%)
Apr 19, 2013 38.31 40.43 38.31 40.41 3,292,089 +2.26(+5.94%)
Apr 18, 2013 38.60 38.82 38.07 38.14 1,388,413 -0.36(-0.94%)
Apr 17, 2013 38.89 39.09 38.40 38.50 1,268,119 -0.56(-1.43%)
Apr 16, 2013 39.12 39.31 38.82 39.06 1,595,082 +0.23(+0.59%)
Apr 15, 2013 39.65 39.85 38.83 38.83 1,769,034 -1.01(-2.52%)
Apr 12, 2013 39.28 39.84 39.10 39.84 1,075,271 +0.35(+0.87%)
Apr 11, 2013 39.08 39.60 39.08 39.49 1,105,674 +0.35(+0.90%)
Apr 10, 2013 38.39 39.23 38.39 39.14 1,276,539 +0.79(+2.06%)
Apr 09, 2013 38.62 38.62 38.17 38.35 1,210,681 -0.27(-0.70%)
Apr 08, 2013 38.36 38.66 38.34 38.62 1,876,935 +0.12(+0.32%)
Apr 05, 2013 38.70 38.86 38.37 38.50 1,746,777 -0.66(-1.69%)
Apr 04, 2013 38.99 39.51 38.99 39.16 1,455,567 +0.00(+0.00%)
Apr 03, 2013 40.21 40.23 39.12 39.16 3,023,425 -0.97(-2.41%)
Apr 02, 2013 39.97 40.62 39.54 40.12 4,300,584 +0.29(+0.73%)
Apr 01, 2013 38.26 39.83 38.20 39.83 4,221,095 +2.28(+6.07%)
Mar 28, 2013 37.16 37.59 37.15 37.55 1,173,143 +0.34(+0.91%)
Mar 27, 2013 37.55 37.57 37.19 37.21 1,001,351 -0.60(-1.58%)
Mar 26, 2013 37.30 37.83 37.22 37.81 1,190,328 +0.52(+1.40%)
Mar 25, 2013 37.60 37.72 37.17 37.29 1,103,090 -0.28(-0.76%)
Mar 22, 2013 37.45 37.64 37.23 37.57 970,686 +0.31(+0.82%)
Mar 21, 2013 37.41 37.48 37.19 37.27 1,126,804 -0.27(-0.72%)
Mar 20, 2013 36.82 37.64 36.75 37.54 2,027,531 +0.83(+2.26%)
Mar 19, 2013 36.90 37.16 36.56 36.71 1,201,390 -0.13(-0.35%)
Mar 18, 2013 36.76 37.01 36.63 36.84 1,137,535 -0.35(-0.95%)
Mar 15, 2013 37.01 37.28 36.91 37.19 1,623,653 +0.07(+0.19%)
Mar 14, 2013 37.48 37.48 37.03 37.12 1,323,821 -0.33(-0.88%)
Mar 13, 2013 36.98 37.55 36.88 37.45 1,491,130 +0.54(+1.48%)
Mar 12, 2013 37.25 37.25 36.68 36.91 1,945,177 -0.36(-0.97%)
Mar 11, 2013 36.35 37.40 36.19 37.27 2,523,856 +0.91(+2.51%)
Mar 08, 2013 35.88 36.37 35.73 36.35 1,346,294 +0.61(+1.70%)
Mar 07, 2013 35.83 36.04 35.66 35.75 1,046,687 +0.00(+0.00%)
Mar 06, 2013 36.06 36.07 35.69 35.75 1,374,746 -0.30(-0.83%)
Mar 05, 2013 34.77 36.07 34.74 36.05 2,881,642 +1.34(+3.87%)
Mar 04, 2013 34.70 34.80 34.54 34.70 1,653,850 -0.02(-0.04%)
Mar 01, 2013 33.84 34.74 33.84 34.72 2,576,298 +0.79(+2.33%)
Feb 28, 2013 34.19 34.25 33.82 33.93 3,628,723 -0.20(-0.58%)
Feb 27, 2013 34.23 34.38 33.77 34.13 2,206,338 -0.16(-0.47%)
Feb 26, 2013 35.14 35.43 34.22 34.29 3,156,255 -0.82(-2.34%)
Feb 25, 2013 35.42 35.88 35.11 35.11 2,763,142 -0.30(-0.86%)
Feb 22, 2013 34.00 35.43 33.86 35.42 3,526,957 +1.52(+4.47%)
Feb 21, 2013 33.92 34.07 33.60 33.90 1,942,425 -0.08(-0.25%)
Feb 20, 2013 34.34 34.48 33.96 33.98 1,969,845 -0.38(-1.11%)
Feb 19, 2013 33.31 34.49 33.31 34.37 2,880,965 +1.20(+3.61%)
Feb 15, 2013 33.59 33.70 33.05 33.17 2,440,342 -0.34(-1.00%)
Feb 14, 2013 34.05 34.56 33.46 33.50 2,640,334 -0.50(-1.46%)
Feb 13, 2013 33.75 34.00 33.72 34.00 1,450,991 +0.30(+0.90%)
Feb 12, 2013 33.58 33.79 33.45 33.69 1,531,613 +0.13(+0.39%)
Feb 11, 2013 33.77 33.87 33.53 33.56 1,030,090 -0.27(-0.81%)
Feb 08, 2013 33.75 33.91 33.70 33.84 1,103,299 +0.08(+0.23%)
Feb 07, 2013 33.59 33.81 33.59 33.76 951,501 +0.15(+0.45%)
Feb 06, 2013 33.85 33.85 33.54 33.61 1,628,243 -0.02(-0.07%)
Feb 04, 2013 34.32 34.35 33.61 33.63 1,851,321 -0.94(-2.71%)
Feb 01, 2013 34.66 34.87 34.43 34.57 1,259,257 +0.14(+0.42%)
Jan 31, 2013 34.65 34.72 34.18 34.43 2,812,032 -0.31(-0.90%)
Jan 30, 2013 34.59 34.86 34.46 34.74 1,180,984 +0.05(+0.15%)
Jan 29, 2013 34.35 34.70 34.33 34.69 960,669 +0.29(+0.84%)
Jan 28, 2013 34.42 34.42 34.17 34.40 998,155 +0.02(+0.04%)
Jan 25, 2013 34.66 34.69 34.20 34.38 1,525,224 -0.27(-0.77%)
Jan 24, 2013 34.24 34.80 34.24 34.65 1,329,453 +0.46(+1.36%)
Jan 23, 2013 34.42 34.59 34.06 34.18 1,448,214 -0.32(-0.93%)
Jan 22, 2013 34.18 34.73 34.04 34.50 2,286,938 +0.34(+0.98%)
Jan 18, 2013 33.73 34.21 33.55 34.17 1,600,214 +0.48(+1.43%)
Jan 17, 2013 33.35 33.71 33.13 33.69 1,374,199 +0.55(+1.66%)
Jan 16, 2013 32.83 33.19 32.76 33.14 1,362,231 +0.31(+0.95%)
Jan 15, 2013 32.57 32.86 32.44 32.83 873,210 +0.14(+0.42%)
Jan 14, 2013 32.50 32.69 32.24 32.69 969,107 +0.16(+0.49%)
Jan 11, 2013 32.43 32.94 32.35 32.53 1,218,029 +0.27(+0.83%)
Jan 10, 2013 32.26 32.38 32.07 32.26 1,191,975 +0.18(+0.55%)
Jan 09, 2013 31.99 32.14 31.84 32.09 1,125,247 +0.21(+0.67%)
Jan 08, 2013 31.83 32.03 31.44 31.87 2,245,173 -0.10(-0.31%)
Jan 07, 2013 32.54 32.72 31.90 31.97 2,610,612 -0.60(-1.85%)
Jan 04, 2013 32.73 32.79 32.43 32.57 1,895,314 -0.14(-0.44%)
Jan 03, 2013 33.09 33.09 32.56 32.72 2,869,270 -0.46(-1.38%)
Jan 02, 2013 32.96 33.18 32.60 33.18 1,825,636 +0.57(+1.75%)
Dec 31, 2012 32.48 32.60 32.13 32.60 1,309,948 +0.06(+0.19%)
Dec 28, 2012 32.70 32.80 32.52 32.54 881,171 -0.34(-1.04%)
Dec 27, 2012 32.92 33.04 32.59 32.89 948,892 -0.03(-0.09%)
Dec 26, 2012 32.99 33.09 32.84 32.92 633,001 -0.06(-0.18%)
Dec 24, 2012 32.91 33.13 32.76 32.98 324,337 -0.06(-0.18%)
Dec 21, 2012 32.84 33.17 32.84 33.04 1,704,667 -0.11(-0.34%)
Dec 20, 2012 33.22 33.26 32.99 33.15 972,554 +0.05(+0.14%)
Dec 19, 2012 33.50 33.53 33.11 33.11 802,158 -0.31(-0.93%)
Dec 18, 2012 33.15 33.52 33.11 33.42 1,513,442 +0.28(+0.85%)
Dec 17, 2012 32.84 33.28 32.76 33.14 1,497,496 +0.34(+1.05%)
Dec 14, 2012 32.88 32.90 32.73 32.80 1,349,094 -0.08(-0.25%)
Dec 13, 2012 32.97 33.13 32.76 32.88 1,155,644 +0.03(+0.09%)
Dec 12, 2012 33.21 33.29 32.74 32.85 1,896,004 -0.40(-1.19%)
Dec 11, 2012 33.05 33.38 32.98 33.24 1,328,319 +0.18(+0.53%)
Dec 10, 2012 33.13 33.13 32.70 33.07 1,433,414 +0.30(+0.91%)
Dec 07, 2012 32.42 32.80 32.41 32.77 1,413,922 +0.39(+1.20%)
Dec 06, 2012 32.30 32.43 32.10 32.38 1,878,514 +0.08(+0.24%)
Dec 05, 2012 31.80 32.32 31.77 32.31 2,616,477 +0.50(+1.56%)
Dec 04, 2012 31.72 31.92 31.55 31.81 2,027,397 +0.22(+0.70%)
Nov 30, 2012 31.27 31.59 31.17 31.59 6,254,894 +0.31(+1.00%)
Nov 29, 2012 30.77 31.28 30.75 31.28 3,950,738 +0.53(+1.73%)
Nov 28, 2012 30.36 30.80 30.36 30.75 1,723,043 +0.34(+1.10%)
Nov 27, 2012 30.55 30.65 30.37 30.41 1,351,688 -0.20(-0.64%)
Nov 26, 2012 30.59 30.67 30.44 30.61 2,002,251 -0.02(-0.05%)
Nov 23, 2012 30.43 30.64 30.30 30.62 1,402,653 +0.32(+1.07%)
Nov 21, 2012 30.40 30.40 30.15 30.30 1,603,243 -0.06(-0.20%)
Nov 20, 2012 30.49 30.49 30.17 30.36 1,514,148 -0.09(-0.30%)
Nov 19, 2012 30.35 30.58 30.31 30.45 1,572,798 +0.34(+1.13%)
Nov 16, 2012 30.03 30.31 29.87 30.11 3,323,045 +0.10(+0.33%)
Nov 15, 2012 29.90 30.27 29.83 30.01 1,611,458 +0.08(+0.28%)
Nov 14, 2012 30.65 30.65 29.83 29.93 2,410,894 -0.63(-2.05%)
Nov 13, 2012 30.75 30.92 30.51 30.55 1,069,795 -0.26(-0.86%)
Nov 12, 2012 31.14 31.17 30.74 30.82 1,457,291 -0.31(-1.00%)
Nov 09, 2012 30.84 31.46 30.83 31.13 1,667,901 +0.21(+0.68%)
Nov 08, 2012 31.14 31.64 30.92 30.92 1,634,190 -0.53(-1.68%)
Nov 07, 2012 32.22 32.30 31.33 31.45 3,108,820 -1.21(-3.70%)
Nov 06, 2012 32.61 32.97 32.47 32.66 2,786,910 +0.20(+0.61%)
Nov 05, 2012 32.54 32.69 32.35 32.46 959,142 -0.28(-0.85%)
Nov 02, 2012 32.84 33.04 32.70 32.74 2,059,141 +0.08(+0.25%)
Nov 01, 2012 32.70 32.85 32.57 32.66 1,568,227 +0.05(+0.14%)
Oct 31, 2012 33.05 33.17 32.45 32.61 2,188,268 -0.24(-0.74%)
Oct 26, 2012 33.09 32.85 32.85 32.85 1,255,565 -0.26(-0.78%)
Oct 25, 2012 33.11 33.34 32.91 33.11 726,436 +0.22(+0.67%)
Oct 24, 2012 33.23 33.47 32.84 32.89 1,048,572 -0.33(-0.98%)
Oct 23, 2012 33.00 33.29 32.86 33.21 1,270,960 -0.07(-0.20%)
Oct 19, 2012 33.63 33.68 33.18 33.28 1,794,218 -0.43(-1.28%)
Oct 18, 2012 34.02 34.02 33.40 33.71 3,321,308 -0.44(-1.28%)
Oct 17, 2012 33.83 34.16 33.75 34.15 1,195,794 +0.43(+1.28%)
Oct 16, 2012 33.71 33.85 33.59 33.72 1,210,555 +0.08(+0.25%)
Oct 15, 2012 33.41 33.71 33.40 33.64 1,027,716 +0.23(+0.68%)
Oct 12, 2012 33.59 33.69 33.37 33.41 1,207,603 -0.08(-0.25%)
Oct 11, 2012 33.53 33.71 33.42 33.49 949,701 +0.11(+0.32%)
Oct 10, 2012 33.40 33.71 33.37 33.39 2,316,217 -0.10(-0.29%)
Oct 09, 2012 33.83 33.91 33.47 33.49 1,422,077 -0.37(-1.09%)
Oct 08, 2012 33.77 34.00 33.68 33.86 1,612,818 +0.11(+0.34%)
Oct 05, 2012 33.96 34.02 33.70 33.74 3,148,325 +0.03(+0.09%)
Oct 04, 2012 33.27 33.74 33.16 33.71 2,359,847 +0.61(+1.85%)
Oct 03, 2012 32.75 33.16 32.75 33.10 1,541,642 +0.39(+1.18%)
Oct 02, 2012 32.56 32.79 32.47 32.72 2,847,868 +0.35(+1.07%)
Oct 01, 2012 33.78 33.90 32.24 32.37 4,786,485 -1.69(-4.95%)
Sep 28, 2012 34.21 34.24 33.75 34.05 1,471,141 -0.23(-0.66%)
Sep 27, 2012 34.30 34.36 34.07 34.28 1,426,967 +0.18(+0.53%)
Sep 26, 2012 34.15 34.42 34.08 34.10 797,086 -0.05(-0.15%)
Sep 25, 2012 34.39 34.50 34.15 34.15 1,129,343 -0.08(-0.24%)
Sep 24, 2012 34.28 34.42 34.24 34.24 1,080,217 -0.23(-0.68%)
Sep 21, 2012 34.55 34.66 34.45 34.47 1,359,147 -0.04(-0.11%)
Sep 20, 2012 34.54 34.64 34.45 34.51 1,283,739 -0.10(-0.28%)
Sep 19, 2012 34.73 34.76 34.54 34.61 1,264,980 -0.05(-0.15%)
Sep 18, 2012 34.42 34.70 34.35 34.66 1,442,623 +0.16(+0.46%)
Sep 17, 2012 34.64 34.70 34.37 34.50 1,051,076 -0.17(-0.50%)
Sep 14, 2012 34.73 35.04 34.44 34.67 1,632,814 -0.10(-0.28%)
Sep 13, 2012 34.27 34.77 34.14 34.77 1,526,680 +0.56(+1.64%)
Sep 12, 2012 34.34 34.36 34.13 34.21 1,249,984 -0.07(-0.20%)
Sep 11, 2012 34.16 34.33 34.11 34.28 1,504,829 +0.11(+0.31%)
Sep 10, 2012 34.23 34.39 34.15 34.17 1,081,052 -0.25(-0.72%)
Sep 07, 2012 34.57 34.73 34.27 34.42 930,891 -0.14(-0.42%)
Sep 06, 2012 34.02 34.58 33.99 34.57 1,697,116 +0.65(+1.92%)
Sep 05, 2012 33.71 33.93 33.50 33.92 1,766,616 +0.26(+0.79%)
Sep 04, 2012 33.74 33.98 33.49 33.65 1,408,283 -0.02(-0.04%)
Aug 31, 2012 33.40 33.87 33.35 33.67 1,322,027 +0.42(+1.25%)
Aug 30, 2012 33.26 33.27 32.78 33.25 1,764,964 -0.07(-0.20%)
Aug 29, 2012 33.12 33.68 33.02 33.32 1,743,837 +0.04(+0.11%)
Aug 27, 2012 33.24 33.42 33.14 33.28 1,190,309 +0.06(+0.18%)
Aug 24, 2012 33.08 33.28 32.99 33.22 1,454,307 +0.11(+0.32%)
Aug 23, 2012 33.04 33.19 33.04 33.12 1,366,829 +0.01(+0.02%)
Aug 22, 2012 33.21 33.28 32.95 33.11 2,464,596 -0.10(-0.29%)
Aug 21, 2012 33.27 33.39 33.11 33.21 1,634,335 +0.01(+0.02%)
Aug 20, 2012 33.28 33.28 32.92 33.20 1,419,130 -0.07(-0.20%)
Aug 17, 2012 33.20 33.30 32.86 33.27 1,173,395 +0.04(+0.14%)
Aug 16, 2012 32.83 33.23 32.82 33.22 1,341,381 +0.35(+1.05%)
Aug 15, 2012 32.57 33.10 32.43 32.88 1,029,482 +0.29(+0.88%)
Aug 14, 2012 32.83 32.90 32.47 32.59 3,173,666 -0.19(-0.57%)
Aug 13, 2012 33.08 33.10 32.67 32.78 1,163,467 -0.37(-1.11%)
Aug 10, 2012 32.86 33.19 32.71 33.15 911,335 +0.10(+0.32%)
Aug 09, 2012 33.08 33.11 32.69 33.04 1,287,925 +0.05(+0.16%)
Aug 08, 2012 32.27 33.19 32.22 32.99 2,912,307 +0.78(+2.42%)
Aug 07, 2012 32.01 32.33 30.66 32.21 3,268,275 +0.45(+1.42%)
Aug 06, 2012 31.73 32.01 31.58 31.76 1,655,046 +0.18(+0.57%)
Aug 03, 2012 31.34 31.63 31.15 31.58 1,395,396 +0.72(+2.33%)
Aug 02, 2012 31.92 31.93 30.86 30.86 1,629,206 -1.28(-3.97%)
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.