Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.60 10.67 10.26 10.49 7,332,552 -0.21(-1.98%)
Apr 28, 2005 12.40 12.40 10.49 10.70 24,236,702 -2.43(-18.50%)
Apr 27, 2005 13.11 13.13 13.00 13.13 2,277,325 -0.01(-0.08%)
Apr 26, 2005 13.26 13.26 13.10 13.14 1,592,420 -0.13(-0.97%)
Apr 25, 2005 13.19 13.28 13.17 13.27 1,246,139 +0.11(+0.86%)
Apr 22, 2005 13.30 13.30 13.07 13.15 1,365,394 -0.15(-1.11%)
Apr 21, 2005 13.07 13.31 12.99 13.30 2,298,820 +0.33(+2.58%)
Apr 20, 2005 12.95 13.00 12.92 12.96 1,712,263 +0.01(+0.07%)
Apr 19, 2005 12.87 12.99 12.80 12.96 1,571,513 +0.07(+0.57%)
Apr 18, 2005 12.87 12.94 12.80 12.88 1,101,561 +0.01(+0.04%)
Apr 15, 2005 13.02 13.03 12.82 12.88 2,173,971 -0.18(-1.39%)
Apr 14, 2005 13.13 13.13 13.01 13.06 2,119,496 -0.06(-0.44%)
Apr 13, 2005 13.35 13.35 13.09 13.12 972,589 -0.19(-1.40%)
Apr 12, 2005 13.34 13.35 13.25 13.30 1,601,253 +0.01(+0.06%)
Apr 11, 2005 13.46 13.46 13.26 13.30 1,633,349 -0.12(-0.87%)
Apr 08, 2005 13.48 13.58 13.40 13.41 2,103,596 -0.09(-0.64%)
Apr 07, 2005 13.30 13.55 13.28 13.50 2,603,877 +0.29(+2.16%)
Apr 06, 2005 13.33 13.33 13.10 13.21 4,008,728 -0.19(-1.39%)
Apr 05, 2005 13.25 13.45 13.24 13.40 1,492,304 +0.19(+1.43%)
Apr 04, 2005 13.24 13.27 13.14 13.21 2,181,332 -0.03(-0.21%)
Apr 01, 2005 13.18 13.38 13.15 13.24 3,112,403 +0.14(+1.04%)
Mar 31, 2005 13.27 13.27 13.07 13.10 2,975,187 -0.15(-1.11%)
Mar 30, 2005 13.06 13.28 13.04 13.25 2,697,809 +0.19(+1.48%)
Mar 29, 2005 13.05 13.19 13.03 13.06 2,299,115 -0.03(-0.22%)
Mar 28, 2005 12.91 13.33 12.91 13.09 5,116,768 +0.37(+2.90%)
Mar 24, 2005 12.73 12.74 12.65 12.72 1,428,407 -0.01(-0.09%)
Mar 23, 2005 12.62 12.77 12.59 12.73 1,721,686 +0.07(+0.54%)
Mar 22, 2005 12.74 12.82 12.66 12.66 1,723,158 -0.13(-1.00%)
Mar 21, 2005 12.85 12.89 12.75 12.79 1,696,363 -0.10(-0.76%)
Mar 18, 2005 12.69 12.91 12.67 12.89 4,745,458 +0.20(+1.59%)
Mar 17, 2005 12.69 12.84 12.65 12.69 3,443,078 +0.08(+0.61%)
Mar 16, 2005 12.57 12.65 12.57 12.61 3,458,684 +0.00(+0.01%)
Mar 15, 2005 12.59 12.70 12.56 12.61 2,028,215 +0.02(+0.12%)
Mar 14, 2005 12.58 12.65 12.53 12.59 1,445,191 +0.00(+0.01%)
Mar 11, 2005 12.58 12.62 12.40 12.59 2,939,557 -0.06(-0.47%)
Mar 10, 2005 12.46 12.67 12.46 12.65 3,502,263 +0.18(+1.43%)
Mar 09, 2005 12.48 12.61 12.41 12.47 4,538,161 -0.08(-0.64%)
Mar 08, 2005 12.19 12.56 12.18 12.55 6,576,093 +0.35(+2.84%)
Mar 07, 2005 12.17 12.22 12.13 12.21 3,565,277 +0.04(+0.32%)
Mar 04, 2005 12.13 12.22 12.11 12.17 3,993,711 +0.06(+0.52%)
Mar 03, 2005 12.01 12.21 12.01 12.10 6,836,982 +0.23(+1.97%)
Mar 02, 2005 11.59 11.87 11.44 11.87 4,718,368 +0.24(+2.04%)
Mar 01, 2005 11.69 11.69 11.44 11.63 4,914,182 -0.17(-1.48%)
Feb 28, 2005 11.65 11.84 11.65 11.81 4,036,996 +0.14(+1.16%)
Feb 25, 2005 11.62 11.76 11.53 11.67 3,105,336 +0.05(+0.45%)
Feb 24, 2005 11.51 11.70 11.37 11.62 2,177,799 +0.12(+1.02%)
Feb 23, 2005 11.58 11.59 11.45 11.50 2,948,686 -0.08(-0.67%)
Feb 22, 2005 11.87 11.87 11.56 11.58 2,011,136 -0.34(-2.84%)
Feb 18, 2005 12.01 12.01 11.86 11.92 1,641,594 -0.09(-0.74%)
Feb 17, 2005 12.07 12.13 11.96 12.01 3,395,376 -0.14(-1.19%)
Feb 16, 2005 11.97 12.15 11.89 12.15 4,032,579 +0.18(+1.49%)
Feb 15, 2005 11.98 12.01 11.91 11.97 3,340,901 +0.00(+0.00%)
Feb 14, 2005 12.14 12.28 11.94 11.97 4,317,024 -0.44(-3.56%)
Feb 11, 2005 12.14 12.45 11.98 12.41 3,133,015 +0.25(+2.02%)
Feb 10, 2005 12.52 12.54 11.88 12.17 4,797,872 -0.31(-2.52%)
Feb 09, 2005 12.85 12.91 12.41 12.48 7,078,436 -0.39(-3.01%)
Feb 08, 2005 12.98 13.07 12.80 12.87 18,954,744 -0.09(-0.68%)
Feb 07, 2005 12.91 13.03 12.90 12.96 7,182,379 +0.09(+0.73%)
Feb 04, 2005 12.96 13.27 12.71 12.86 8,705,602 -0.04(-0.33%)
Feb 03, 2005 12.79 12.91 12.76 12.91 5,954,496 +0.12(+0.93%)
Feb 02, 2005 12.77 12.82 12.68 12.79 3,557,916 +0.05(+0.39%)
Feb 01, 2005 12.67 12.75 12.59 12.74 3,795,836 +0.07(+0.55%)
Jan 31, 2005 12.43 12.74 12.20 12.67 7,252,754 +0.31(+2.54%)
Jan 28, 2005 12.91 12.96 12.29 12.35 13,352,712 -0.36(-2.86%)
Jan 27, 2005 12.46 12.72 12.37 12.72 4,760,770 +0.26(+2.10%)
Jan 26, 2005 12.48 12.57 12.43 12.46 2,372,434 +0.02(+0.14%)
Jan 25, 2005 12.70 12.70 12.34 12.44 4,699,229 -0.23(-1.84%)
Jan 24, 2005 12.69 12.74 12.64 12.67 1,998,475 +0.02(+0.19%)
Jan 21, 2005 12.58 12.69 12.54 12.65 2,456,943 +0.10(+0.83%)
Jan 20, 2005 12.64 12.70 12.53 12.54 4,228,099 -0.12(-0.91%)
Jan 19, 2005 12.70 12.74 12.62 12.66 3,182,189 -0.01(-0.07%)
Jan 18, 2005 12.57 12.67 12.49 12.67 5,190,087 +0.10(+0.78%)
Jan 14, 2005 13.01 13.01 12.53 12.57 11,249,116 -0.36(-2.81%)
Jan 13, 2005 12.94 13.00 12.83 12.93 4,434,512 +0.03(+0.21%)
Jan 12, 2005 12.82 13.26 12.82 12.91 5,909,739 +0.09(+0.72%)
Jan 11, 2005 12.85 12.85 12.70 12.81 2,795,568 +0.02(+0.13%)
Jan 10, 2005 12.29 12.80 12.29 12.80 4,569,079 +0.54(+4.39%)
Jan 07, 2005 12.38 12.39 12.15 12.26 1,543,834 -0.09(-0.74%)
Jan 06, 2005 12.26 12.37 12.19 12.35 1,731,992 +0.12(+1.00%)
Jan 05, 2005 12.47 12.47 12.19 12.23 1,644,244 -0.31(-2.49%)
Jan 04, 2005 12.80 12.80 12.45 12.54 1,210,510 -0.26(-2.02%)
Jan 03, 2005 12.85 12.90 12.74 12.80 528,254 -0.05(-0.40%)
Dec 31, 2004 12.92 12.93 12.83 12.85 391,038 -0.03(-0.25%)
Dec 30, 2004 12.75 12.93 12.73 12.88 1,662,206 +0.13(+1.04%)
Dec 29, 2004 12.81 12.81 12.69 12.75 947,560 -0.08(-0.62%)
Dec 28, 2004 12.61 12.85 12.61 12.83 1,029,713 +0.20(+1.56%)
Dec 27, 2004 12.62 12.63 12.47 12.63 451,696 +0.05(+0.43%)
Dec 23, 2004 12.62 12.64 12.56 12.58 327,729 -0.02(-0.15%)
Dec 22, 2004 12.72 12.72 12.60 12.60 674,010 -0.11(-0.83%)
Dec 21, 2004 12.62 12.70 12.57 12.70 614,530 +0.08(+0.65%)
Dec 20, 2004 12.64 12.68 12.55 12.62 1,054,153 -0.02(-0.12%)
Dec 17, 2004 12.59 12.71 12.59 12.64 1,173,997 -0.03(-0.24%)
Dec 16, 2004 12.72 12.72 12.60 12.67 1,476,698 -0.05(-0.43%)
Dec 15, 2004 12.71 12.74 12.66 12.72 687,555 +0.04(+0.28%)
Dec 14, 2004 12.69 12.77 12.62 12.68 1,930,455 -0.01(-0.04%)
Dec 13, 2004 12.49 12.73 12.49 12.69 1,826,218 +0.20(+1.60%)
Dec 10, 2004 12.58 12.58 12.49 12.49 669,299 -0.12(-0.94%)
Dec 09, 2004 12.59 12.63 12.53 12.61 1,175,469 +0.02(+0.15%)
Dec 08, 2004 12.61 12.61 12.48 12.59 2,474,905 -0.08(-0.62%)
Dec 07, 2004 12.71 12.74 12.57 12.67 1,089,783 -0.02(-0.12%)
Dec 06, 2004 12.82 12.85 12.65 12.68 1,164,574 -0.10(-0.74%)
Dec 03, 2004 12.65 12.89 12.63 12.78 2,106,835 +0.13(+1.06%)
Dec 02, 2004 12.79 12.81 12.63 12.64 1,672,806 -0.12(-0.91%)
Dec 01, 2004 12.82 13.00 12.75 12.76 2,575,020 +0.04(+0.32%)
Nov 30, 2004 12.40 12.73 12.40 12.72 1,891,882 +0.31(+2.48%)
Nov 29, 2004 12.27 12.43 12.23 12.41 1,030,302 +0.18(+1.46%)
Nov 26, 2004 12.30 12.35 12.21 12.23 182,562 -0.07(-0.57%)
Nov 24, 2004 12.28 12.35 12.19 12.30 454,640 +0.05(+0.43%)
Nov 23, 2004 12.31 12.31 12.14 12.25 542,977 -0.03(-0.28%)
Nov 22, 2004 12.25 12.37 12.25 12.28 674,010 -0.03(-0.22%)
Nov 19, 2004 12.33 12.38 12.23 12.31 744,974 -0.01(-0.04%)
Nov 18, 2004 12.51 12.51 12.27 12.32 2,278,208 -0.19(-1.53%)
Nov 17, 2004 12.36 12.54 12.35 12.51 2,201,355 +0.18(+1.43%)
Nov 16, 2004 12.18 12.35 12.18 12.33 2,497,873 +0.17(+1.38%)
Nov 15, 2004 12.33 12.34 12.16 12.16 1,575,636 -0.04(-0.35%)
Nov 12, 2004 12.14 12.21 12.05 12.21 650,748 +0.06(+0.52%)
Nov 11, 2004 12.01 12.17 12.01 12.14 998,795 +0.15(+1.22%)
Nov 10, 2004 12.12 12.18 11.99 12.00 703,750 -0.11(-0.87%)
Nov 09, 2004 12.21 12.31 12.01 12.10 2,308,537 +0.35(+2.99%)
Nov 08, 2004 11.93 12.04 11.72 11.75 1,073,882 -0.14(-1.18%)
Nov 05, 2004 11.77 11.90 11.58 11.89 1,124,234 +0.12(+1.02%)
Nov 04, 2004 11.61 11.77 11.57 11.77 375,431 +0.18(+1.52%)
Nov 03, 2004 11.55 11.64 11.50 11.59 454,051 +0.08(+0.69%)
Nov 02, 2004 11.39 11.53 11.38 11.51 495,570 +0.20(+1.77%)
Nov 01, 2004 11.30 11.40 11.21 11.31 787,376 -0.01(-0.11%)
Oct 29, 2004 11.47 11.58 11.31 11.33 622,186 -0.14(-1.23%)
Oct 28, 2004 11.20 11.53 11.07 11.47 759,108 +0.27(+2.38%)
Oct 27, 2004 11.50 11.50 11.16 11.20 1,075,943 -0.29(-2.51%)
Oct 26, 2004 11.44 11.49 11.32 11.49 366,009 +0.08(+0.67%)
Oct 25, 2004 11.39 11.41 11.21 11.41 456,407 +0.00(+0.03%)
Oct 22, 2004 11.30 11.46 11.30 11.41 514,415 +0.12(+1.04%)
Oct 21, 2004 11.25 11.31 11.17 11.29 564,767 +0.09(+0.83%)
Oct 20, 2004 11.06 11.32 11.06 11.20 514,415 +0.11(+1.03%)
Oct 19, 2004 11.12 11.15 11.07 11.08 552,694 -0.05(-0.49%)
Oct 18, 2004 11.22 11.22 11.10 11.14 526,782 -0.06(-0.58%)
Oct 15, 2004 11.24 11.32 11.18 11.20 283,561 +0.00(+0.02%)
Oct 14, 2004 11.22 11.37 11.20 11.20 528,254 -0.04(-0.33%)
Oct 13, 2004 11.23 11.29 11.18 11.24 592,446 +0.03(+0.29%)
Oct 12, 2004 11.28 11.31 11.16 11.21 656,343 -0.09(-0.80%)
Oct 11, 2004 11.38 11.39 11.26 11.30 296,517 -0.05(-0.46%)
Oct 08, 2004 11.19 11.43 11.19 11.35 1,061,809 +0.13(+1.16%)
Oct 07, 2004 11.32 11.35 11.19 11.22 1,022,058 -0.07(-0.63%)
Oct 06, 2004 11.39 11.45 11.26 11.29 817,705 -0.11(-1.00%)
Oct 05, 2004 11.49 11.49 11.40 11.40 429,317 -0.04(-0.36%)
Oct 04, 2004 11.50 11.59 11.43 11.44 451,696 -0.06(-0.52%)
Oct 01, 2004 11.57 11.58 11.43 11.50 618,063 -0.03(-0.25%)
Sep 30, 2004 11.29 11.53 11.27 11.53 739,968 +0.27(+2.40%)
Sep 29, 2004 11.33 11.33 11.25 11.26 313,890 -0.07(-0.63%)
Sep 28, 2004 11.35 11.39 11.30 11.33 554,166 -0.04(-0.31%)
Sep 27, 2004 11.43 11.46 11.35 11.37 509,998 -0.10(-0.86%)
Sep 24, 2004 11.48 11.49 11.43 11.47 193,752 +0.00(+0.01%)
Sep 23, 2004 11.43 11.52 11.42 11.47 342,747 +0.04(+0.33%)
Sep 22, 2004 11.47 11.50 11.42 11.43 659,582 -0.06(-0.52%)
Sep 21, 2004 11.56 11.56 11.43 11.49 809,166 -0.07(-0.65%)
Sep 20, 2004 11.76 11.76 11.54 11.56 517,359 -0.19(-1.65%)
Sep 17, 2004 11.71 11.77 11.67 11.76 392,510 +0.06(+0.54%)
Sep 16, 2004 11.58 11.74 11.58 11.69 396,927 +0.08(+0.73%)
Sep 15, 2004 11.59 11.62 11.51 11.61 557,405 -0.00(-0.01%)
Sep 14, 2004 11.68 11.69 11.55 11.61 406,938 -0.06(-0.48%)
Sep 13, 2004 11.70 11.71 11.61 11.67 491,742 -0.03(-0.25%)
Sep 10, 2004 11.64 11.71 11.57 11.70 435,795 +0.05(+0.47%)
Sep 09, 2004 11.72 11.72 11.60 11.64 726,718 -0.11(-0.94%)
Sep 08, 2004 11.79 11.79 11.59 11.75 839,200 +0.01(+0.12%)
Sep 07, 2004 11.72 11.78 11.69 11.74 649,570 +0.02(+0.19%)
Sep 03, 2004 11.67 11.77 11.67 11.72 237,037 +0.06(+0.51%)
Sep 02, 2004 11.67 11.67 11.63 11.66 641,325 -0.03(-0.22%)
Sep 01, 2004 11.56 11.69 11.56 11.68 754,986 +0.05(+0.45%)
Aug 31, 2004 11.54 11.65 11.54 11.63 930,482 +0.11(+0.94%)
Aug 30, 2004 11.50 11.55 11.46 11.52 576,840 +0.01(+0.07%)
Aug 27, 2004 11.46 11.51 11.40 11.51 455,818 +0.04(+0.33%)
Aug 26, 2004 11.51 11.54 11.43 11.48 331,557 -0.03(-0.28%)
Aug 25, 2004 11.51 11.53 11.45 11.51 292,395 +0.03(+0.24%)
Aug 24, 2004 11.70 11.70 11.45 11.48 638,381 -0.13(-1.14%)
Aug 23, 2004 11.42 11.66 11.42 11.61 782,076 +0.24(+2.07%)
Aug 20, 2004 11.30 11.41 11.24 11.38 754,102 +0.00(+0.03%)
Aug 19, 2004 11.38 11.41 11.31 11.37 494,686 +0.01(+0.09%)
Aug 18, 2004 11.33 11.39 11.21 11.36 456,112 +0.05(+0.48%)
Aug 17, 2004 11.34 11.39 11.21 11.31 724,068 +0.02(+0.18%)
Aug 16, 2004 11.43 11.50 11.25 11.29 982,600 -0.19(-1.66%)
Aug 13, 2004 11.33 11.54 11.31 11.48 1,335,948 +0.17(+1.50%)
Aug 12, 2004 11.29 11.43 11.29 11.31 923,709 +0.02(+0.20%)
Aug 11, 2004 11.16 11.32 11.08 11.29 1,529,995 +0.12(+1.11%)
Aug 10, 2004 11.19 11.19 11.11 11.16 1,174,291 -0.03(-0.26%)
Aug 09, 2004 11.23 11.23 11.06 11.19 705,811 -0.05(-0.44%)
Aug 06, 2004 11.29 11.32 11.22 11.24 1,898,654 -0.05(-0.48%)
Aug 05, 2004 11.47 11.47 11.22 11.30 1,158,391 -0.15(-1.31%)
Aug 04, 2004 11.50 11.60 11.37 11.44 926,065 -0.09(-0.79%)
Aug 03, 2004 11.69 11.72 11.50 11.54 907,808 -0.18(-1.56%)
Aug 02, 2004 11.67 11.86 11.67 11.72 971,117 +0.04(+0.38%)
Jul 30, 2004 11.49 11.71 11.49 11.68 1,487,593 +0.19(+1.69%)
Jul 29, 2004 11.62 11.63 11.47 11.48 868,940 -0.12(-1.01%)
Jul 28, 2004 11.67 11.75 11.52 11.60 2,305,593 -0.07(-0.60%)
Jul 27, 2004 11.70 11.84 11.61 11.67 1,802,956 -0.01(-0.04%)
Jul 26, 2004 11.89 12.01 11.58 11.67 3,935,998 -0.46(-3.78%)
Jul 23, 2004 12.33 12.36 12.10 12.13 2,004,953 -0.16(-1.31%)
Jul 22, 2004 12.62 12.69 12.26 12.29 7,053,702 -0.40(-3.12%)
Jul 21, 2004 12.99 12.99 12.48 12.69 3,864,739 -0.30(-2.31%)
Jul 20, 2004 12.95 13.60 12.92 12.99 6,865,250 +0.16(+1.24%)
Jul 19, 2004 12.57 13.50 12.53 12.83 6,000,137 +0.43(+3.48%)
Jul 16, 2004 12.41 12.46 12.34 12.40 622,480 +0.02(+0.19%)
Jul 15, 2004 12.30 12.42 12.27 12.38 993,790 +0.08(+0.65%)
Jul 14, 2004 12.25 12.35 12.24 12.30 1,683,701 +0.03(+0.22%)
Jul 13, 2004 12.32 12.32 12.23 12.27 1,105,389 -0.07(-0.55%)
Jul 12, 2004 12.24 12.35 12.16 12.34 1,085,955 +0.09(+0.75%)
Jul 09, 2004 12.21 12.29 12.14 12.24 961,400 -0.01(-0.04%)
Jul 08, 2004 12.34 12.39 12.23 12.25 1,723,453 -0.09(-0.72%)
Jul 07, 2004 12.39 12.42 12.32 12.34 1,565,624 -0.05(-0.40%)
Jul 06, 2004 12.22 12.41 12.21 12.39 1,272,345 +0.17(+1.39%)
Jul 02, 2004 12.29 12.29 12.20 12.22 743,502 -0.08(-0.64%)
Jul 01, 2004 12.28 12.34 12.20 12.30 957,277 +0.01(+0.10%)
Jun 30, 2004 12.31 12.31 12.20 12.28 738,791 +0.10(+0.79%)
Jun 29, 2004 12.17 12.20 12.12 12.19 858,340 +0.02(+0.15%)
Jun 28, 2004 12.06 12.24 12.05 12.17 1,523,517 +0.09(+0.76%)
Jun 25, 2004 12.04 12.08 12.02 12.08 1,549,429 +0.07(+0.59%)
Jun 24, 2004 11.83 12.01 11.83 12.01 797,093 +0.18(+1.52%)
Jun 23, 2004 11.80 11.84 11.76 11.83 905,747 +0.04(+0.33%)
Jun 22, 2004 11.77 11.84 11.76 11.79 948,149 +0.02(+0.19%)
Jun 21, 2004 11.76 11.78 11.72 11.76 832,722 +0.00(+0.03%)
Jun 18, 2004 11.76 11.78 11.74 11.76 1,042,669 +0.03(+0.22%)
Jun 17, 2004 11.67 11.75 11.66 11.74 1,537,651 +0.07(+0.60%)
Jun 16, 2004 11.47 11.70 11.47 11.67 1,611,854 +0.23(+1.97%)
Jun 15, 2004 11.43 11.45 11.40 11.44 886,902 +0.11(+0.93%)
Jun 14, 2004 11.39 11.42 11.33 11.33 885,135 -0.05(-0.42%)
Jun 10, 2004 11.38 11.42 11.36 11.38 867,173 +0.02(+0.16%)
Jun 09, 2004 11.37 11.50 11.35 11.36 1,031,480 -0.01(-0.04%)
Jun 08, 2004 11.14 11.39 11.14 11.37 1,148,379 +0.21(+1.84%)
Jun 07, 2004 11.15 11.20 11.13 11.16 1,014,696 +0.01(+0.11%)
Jun 04, 2004 11.18 11.22 11.13 11.15 692,561 -0.03(-0.23%)
Jun 03, 2004 11.11 11.24 11.09 11.18 951,682 +0.07(+0.66%)
Jun 02, 2004 11.05 11.12 10.96 11.10 1,524,106 +0.06(+0.55%)
Jun 01, 2004 10.95 11.06 10.88 11.04 1,818,268 +0.10(+0.90%)
May 28, 2004 10.98 10.99 10.93 10.94 660,465 -0.02(-0.22%)
May 27, 2004 10.99 11.01 10.96 10.97 1,733,759 +0.01(+0.06%)
May 26, 2004 10.95 10.96 10.87 10.96 1,251,439 -0.03(-0.29%)
May 25, 2004 10.96 11.01 10.87 10.99 1,633,938 +0.03(+0.31%)
May 24, 2004 10.99 10.99 10.93 10.96 1,280,296 +0.02(+0.22%)
May 21, 2004 10.90 10.97 10.86 10.94 1,115,989 +0.07(+0.69%)
May 20, 2004 10.86 10.89 10.83 10.86 906,336 +0.01(+0.09%)
May 19, 2004 10.96 10.97 10.84 10.85 758,225 -0.11(-0.98%)
May 18, 2004 10.87 10.99 10.87 10.96 1,053,270 +0.07(+0.67%)
May 17, 2004 10.96 10.96 10.84 10.88 1,028,536 -0.09(-0.85%)
May 14, 2004 10.92 10.99 10.79 10.98 1,263,806 +0.07(+0.69%)
May 13, 2004 11.07 11.07 10.84 10.90 1,143,374 -0.19(-1.68%)
May 12, 2004 11.16 11.19 11.01 11.09 1,340,365 -0.08(-0.70%)
May 11, 2004 11.03 11.19 10.99 11.17 842,734 +0.13(+1.18%)
May 10, 2004 11.21 11.21 11.02 11.04 1,346,548 -0.20(-1.81%)
May 07, 2004 11.23 11.28 11.19 11.24 1,548,840 -0.00(-0.02%)
May 06, 2004 11.24 11.29 11.22 11.24 1,549,134 +0.00(+0.03%)
May 05, 2004 11.14 11.24 11.06 11.24 1,452,553 +0.08(+0.70%)
May 04, 2004 11.19 11.20 11.12 11.16 1,152,207 +0.00(+0.04%)
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.