Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.30 11.56 11.29 11.51 1,885,992 +0.21(+1.89%)
Feb 26, 2004 11.21 11.30 11.19 11.30 718,767 +0.06(+0.56%)
Feb 25, 2004 11.24 11.25 11.17 11.23 1,158,980 -0.04(-0.35%)
Feb 24, 2004 11.25 11.30 11.18 11.27 1,295,608 +0.02(+0.20%)
Feb 23, 2004 11.14 11.27 11.11 11.25 1,493,777 +0.11(+0.96%)
Feb 20, 2004 10.97 11.18 10.97 11.14 1,921,622 +0.15(+1.39%)
Feb 19, 2004 11.07 11.10 10.99 10.99 809,460 -0.02(-0.19%)
Feb 18, 2004 10.94 11.03 10.93 11.01 1,089,194 +0.03(+0.25%)
Feb 17, 2004 10.87 11.05 10.86 10.98 1,776,749 +0.06(+0.51%)
Feb 13, 2004 11.03 11.03 10.85 10.93 1,347,137 -0.12(-1.06%)
Feb 12, 2004 11.07 11.14 11.04 11.04 1,625,988 -0.04(-0.32%)
Feb 11, 2004 11.03 11.11 10.96 11.08 1,579,169 +0.09(+0.82%)
Feb 10, 2004 10.75 11.07 10.71 10.99 2,876,249 +0.25(+2.34%)
Feb 09, 2004 10.49 10.87 10.49 10.74 2,524,963 +0.16(+1.52%)
Feb 06, 2004 10.40 10.64 10.40 10.58 2,943,680 +0.13(+1.28%)
Feb 05, 2004 10.15 10.64 9.670 10.44 14,634,186 +0.95(+9.98%)
Feb 04, 2004 9.543 9.601 9.478 9.495 2,237,279 -0.08(-0.87%)
Feb 03, 2004 9.645 9.645 9.552 9.579 3,676,287 -0.05(-0.51%)
Feb 02, 2004 9.619 9.658 9.577 9.628 840,084 +0.03(+0.28%)
Jan 30, 2004 9.574 9.623 9.502 9.601 1,756,432 -0.09(-0.95%)
Jan 29, 2004 9.670 9.709 9.645 9.692 1,514,683 +0.10(+1.03%)
Jan 28, 2004 9.526 9.636 9.506 9.594 1,952,245 +0.05(+0.55%)
Jan 27, 2004 9.492 9.568 9.426 9.541 700,806 +0.07(+0.70%)
Jan 26, 2004 9.467 9.501 9.399 9.475 763,230 +0.02(+0.18%)
Jan 23, 2004 9.467 9.473 9.421 9.458 1,275,584 -0.01(-0.13%)
Jan 22, 2004 9.399 9.477 9.385 9.470 947,266 +0.05(+0.49%)
Jan 21, 2004 9.402 9.450 9.382 9.424 733,785 +0.03(+0.33%)
Jan 20, 2004 9.293 9.404 9.249 9.394 2,724,310 +0.14(+1.54%)
Jan 16, 2004 9.254 9.280 9.231 9.251 1,113,339 -0.00(-0.02%)
Jan 15, 2004 9.227 9.287 9.212 9.253 1,115,400 +0.03(+0.28%)
Jan 14, 2004 9.246 9.248 9.164 9.227 1,243,194 -0.03(-0.28%)
Jan 13, 2004 9.271 9.295 9.234 9.253 968,172 -0.02(-0.22%)
Jan 12, 2004 9.193 9.295 9.166 9.273 1,167,225 +0.12(+1.34%)
Jan 09, 2004 9.132 9.202 9.132 9.151 745,857 -0.02(-0.17%)
Jan 08, 2004 9.297 9.297 9.152 9.166 1,431,057 -0.10(-1.10%)
Jan 07, 2004 9.405 9.405 9.258 9.268 1,928,689 -0.16(-1.71%)
Jan 06, 2004 9.558 9.558 9.416 9.429 1,224,055 -0.13(-1.35%)
Jan 05, 2004 9.484 9.562 9.484 9.558 745,563 +0.09(+0.99%)
Jan 02, 2004 9.533 9.541 9.424 9.465 593,624 -0.06(-0.64%)
Dec 31, 2003 9.509 9.552 9.509 9.526 1,139,251 +0.00(+0.00%)
Dec 30, 2003 9.533 9.541 9.521 9.526 585,968 -0.01(-0.07%)
Dec 29, 2003 9.552 9.585 9.507 9.533 889,847 +0.01(+0.05%)
Dec 26, 2003 9.548 9.577 9.526 9.528 106,887 -0.02(-0.20%)
Dec 24, 2003 9.579 9.591 9.543 9.546 112,482 -0.05(-0.57%)
Dec 23, 2003 9.562 9.604 9.545 9.601 636,320 +0.06(+0.64%)
Dec 22, 2003 9.484 9.540 9.451 9.540 815,644 +0.03(+0.34%)
Dec 19, 2003 9.704 9.704 9.489 9.507 1,215,221 -0.17(-1.75%)
Dec 18, 2003 9.647 9.715 9.557 9.677 1,128,945 +0.02(+0.23%)
Dec 17, 2003 9.701 9.716 9.638 9.655 543,860 -0.08(-0.82%)
Dec 16, 2003 9.691 9.759 9.645 9.735 734,668 +0.04(+0.40%)
Dec 15, 2003 9.687 9.760 9.687 9.696 653,987 +0.07(+0.69%)
Dec 12, 2003 9.738 9.738 9.592 9.630 892,202 -0.14(-1.43%)
Dec 11, 2003 9.594 9.788 9.560 9.769 1,152,502 +0.17(+1.82%)
Dec 10, 2003 9.552 9.628 9.550 9.594 1,097,144 +0.04(+0.44%)
Dec 09, 2003 9.382 9.592 9.382 9.552 1,340,365 +0.19(+2.05%)
Dec 08, 2003 9.246 9.372 9.246 9.360 962,872 +0.12(+1.25%)
Dec 05, 2003 9.332 9.348 9.253 9.244 717,884 -0.09(-0.98%)
Dec 04, 2003 9.382 9.433 9.310 9.336 796,504 -0.09(-0.94%)
Dec 03, 2003 9.346 9.431 9.339 9.424 1,306,502 +0.08(+0.82%)
Dec 02, 2003 9.360 9.368 9.331 9.348 848,034 -0.02(-0.25%)
Dec 01, 2003 9.349 9.380 9.331 9.372 1,048,559 +0.01(+0.15%)
Nov 28, 2003 9.348 9.360 9.295 9.358 321,251 -0.00(-0.04%)
Nov 26, 2003 9.338 9.363 9.321 9.361 641,620 +0.03(+0.27%)
Nov 25, 2003 9.305 9.355 9.305 9.336 1,278,529 -0.03(-0.33%)
Nov 24, 2003 9.348 9.372 9.336 9.366 1,368,044 +0.02(+0.25%)
Nov 21, 2003 9.399 9.407 9.327 9.343 1,083,010 -0.04(-0.42%)
Nov 20, 2003 9.441 9.458 9.372 9.382 1,121,878 -0.07(-0.72%)
Nov 19, 2003 9.611 9.458 9.312 9.450 2,095,645 -0.16(-1.68%)
Nov 18, 2003 9.665 9.687 9.604 9.611 491,153 -0.05(-0.47%)
Nov 17, 2003 9.662 9.672 9.587 9.657 353,936 -0.00(-0.02%)
Nov 14, 2003 9.771 9.771 9.636 9.658 698,744 -0.13(-1.35%)
Nov 13, 2003 9.730 9.791 9.706 9.791 659,287 +0.04(+0.45%)
Nov 12, 2003 9.670 9.755 9.667 9.747 1,127,178 +0.08(+0.88%)
Nov 11, 2003 9.552 9.672 9.552 9.662 893,380 +0.11(+1.16%)
Nov 10, 2003 9.509 9.560 9.509 9.552 796,504 +0.04(+0.43%)
Nov 07, 2003 9.560 9.645 9.514 9.511 1,448,725 -0.05(-0.52%)
Nov 06, 2003 9.473 9.563 9.414 9.560 1,070,643 +0.11(+1.11%)
Nov 05, 2003 9.477 9.461 9.363 9.455 559,172 -0.01(-0.14%)
Nov 04, 2003 9.477 9.519 9.450 9.468 579,784 -0.03(-0.36%)
Nov 03, 2003 9.536 9.536 9.456 9.502 779,720 -0.02(-0.16%)
Oct 31, 2003 9.375 9.524 9.375 9.518 1,022,941 +0.17(+1.80%)
Oct 30, 2003 9.467 9.467 9.467 9.349 1,856,547 -0.17(-1.80%)
Oct 29, 2003 9.378 9.524 9.358 9.521 1,147,496 +0.15(+1.61%)
Oct 28, 2003 9.198 9.375 9.190 9.370 966,405 +0.19(+2.03%)
Oct 27, 2003 9.271 9.271 9.135 9.183 1,191,959 -0.07(-0.79%)
Oct 24, 2003 9.258 9.298 9.151 9.256 1,436,947 -0.08(-0.89%)
Oct 23, 2003 9.254 9.356 8.945 9.339 3,623,285 +0.31(+3.48%)
Oct 22, 2003 9.215 9.215 8.947 9.025 2,006,720 -0.19(-2.05%)
Oct 21, 2003 9.263 9.263 9.178 9.214 1,025,591 -0.01(-0.07%)
Oct 20, 2003 9.339 9.339 9.144 9.220 3,484,007 -0.27(-2.83%)
Oct 17, 2003 9.518 9.563 9.445 9.489 1,726,397 -0.02(-0.20%)
Oct 16, 2003 9.409 9.506 9.409 9.507 1,956,368 -0.11(-1.10%)
Oct 15, 2003 9.653 9.670 9.596 9.613 1,287,068 -0.02(-0.25%)
Oct 14, 2003 9.570 9.679 9.560 9.636 2,920,418 -0.21(-2.16%)
Oct 13, 2003 9.750 9.871 9.730 9.849 1,280,296 +0.10(+1.01%)
Oct 10, 2003 9.585 9.789 9.585 9.750 1,659,556 +0.14(+1.45%)
Oct 09, 2003 9.453 9.636 9.426 9.611 2,120,085 +0.27(+2.91%)
Oct 08, 2003 9.297 9.338 9.241 9.339 867,762 +0.04(+0.46%)
Oct 07, 2003 9.287 9.338 9.287 9.297 730,840 +0.02(+0.22%)
Oct 06, 2003 9.259 9.297 9.229 9.276 448,751 +0.00(+0.02%)
Oct 03, 2003 9.242 9.288 9.219 9.275 717,884 +0.08(+0.92%)
Oct 02, 2003 9.176 9.210 9.152 9.190 793,854 -0.09(-0.97%)
Oct 01, 2003 9.132 9.280 9.122 9.280 724,657 +0.15(+1.66%)
Sep 30, 2003 9.158 9.166 9.081 9.129 694,328 -0.05(-0.52%)
Sep 29, 2003 9.107 9.183 9.102 9.176 575,073 +0.07(+0.82%)
Sep 26, 2003 9.149 9.166 9.090 9.102 760,286 -0.05(-0.52%)
Sep 25, 2003 9.173 9.217 9.159 9.149 516,770 -0.03(-0.31%)
Sep 24, 2003 9.263 9.268 9.168 9.178 492,625 -0.08(-0.92%)
Sep 23, 2003 9.147 9.253 9.127 9.263 530,904 +0.06(+0.65%)
Sep 22, 2003 9.275 9.293 9.192 9.203 538,560 -0.11(-1.19%)
Sep 19, 2003 9.312 9.346 9.283 9.314 480,258 +0.02(+0.26%)
Sep 18, 2003 9.215 9.302 9.202 9.290 576,251 +0.09(+1.00%)
Sep 17, 2003 9.210 9.239 9.185 9.198 706,695 -0.01(-0.11%)
Sep 16, 2003 9.220 9.237 9.183 9.209 640,442 +0.02(+0.20%)
Sep 15, 2003 9.254 9.254 9.171 9.190 1,138,662 -0.05(-0.57%)
Sep 12, 2003 9.288 9.288 9.214 9.242 576,840 -0.05(-0.55%)
Sep 11, 2003 9.315 9.360 9.248 9.293 437,856 -0.01(-0.05%)
Sep 10, 2003 9.317 9.317 9.251 9.298 792,676 -0.04(-0.38%)
Sep 09, 2003 9.490 9.490 9.198 9.334 598,040 -0.16(-1.65%)
Sep 08, 2003 9.560 9.567 9.441 9.490 834,783 -0.09(-0.90%)
Sep 05, 2003 9.599 9.677 9.540 9.577 430,789 -0.02(-0.23%)
Sep 04, 2003 9.543 9.650 9.536 9.599 618,063 -0.01(-0.11%)
Sep 03, 2003 9.789 9.789 9.597 9.609 1,201,676 -0.08(-0.82%)
Sep 02, 2003 9.365 9.689 9.348 9.689 1,213,454 +0.32(+3.46%)
Aug 29, 2003 9.297 9.414 9.295 9.365 600,102 +0.06(+0.66%)
Aug 28, 2003 9.251 9.329 9.113 9.304 792,382 +0.06(+0.70%)
Aug 27, 2003 9.169 9.254 9.068 9.239 2,509,946 +0.35(+3.90%)
Aug 26, 2003 8.940 8.957 8.832 8.893 682,844 -0.09(-1.00%)
Aug 25, 2003 9.000 9.017 8.966 8.983 393,393 +0.00(+0.00%)
Aug 22, 2003 9.051 9.093 8.978 8.983 707,284 -0.03(-0.30%)
Aug 21, 2003 8.942 9.085 8.923 9.010 1,109,806 +0.07(+0.78%)
Aug 20, 2003 9.003 9.013 8.935 8.940 316,540 -0.06(-0.70%)
Aug 19, 2003 9.000 9.017 8.974 9.003 669,299 -0.01(-0.06%)
Aug 18, 2003 9.078 9.081 9.000 9.008 565,945 -0.01(-0.09%)
Aug 15, 2003 9.006 9.025 9.000 9.017 252,938 +0.01(+0.11%)
Aug 14, 2003 9.001 9.034 8.974 9.006 581,845 +0.01(+0.06%)
Aug 13, 2003 9.079 9.079 8.976 9.001 1,026,769 -0.02(-0.17%)
Aug 12, 2003 8.825 9.017 8.816 9.017 1,356,854 +0.23(+2.67%)
Aug 11, 2003 8.830 8.855 8.740 8.782 524,426 -0.05(-0.54%)
Aug 08, 2003 8.719 8.830 8.691 8.830 922,531 +0.10(+1.17%)
Aug 07, 2003 8.658 8.747 8.594 8.728 528,254 +0.09(+1.06%)
Aug 06, 2003 8.648 8.657 8.584 8.636 589,796 -0.01(-0.14%)
Aug 05, 2003 8.719 8.745 8.628 8.648 678,721 -0.08(-0.91%)
Aug 04, 2003 8.755 8.755 8.662 8.728 832,133 -0.03(-0.31%)
Aug 01, 2003 8.711 8.796 8.660 8.755 1,078,299 +0.03(+0.35%)
Jul 31, 2003 8.821 8.955 8.719 8.725 1,283,829 -0.05(-0.62%)
Jul 30, 2003 8.864 8.891 8.765 8.779 875,124 -0.06(-0.67%)
Jul 29, 2003 8.830 8.881 8.762 8.838 1,417,218 +0.01(+0.13%)
Jul 28, 2003 8.733 8.845 8.733 8.826 2,069,733 +0.09(+1.07%)
Jul 25, 2003 8.422 8.750 8.380 8.733 2,060,016 +0.31(+3.69%)
Jul 24, 2003 8.674 8.898 8.407 8.422 7,497,742 -0.06(-0.66%)
Jul 23, 2003 8.448 8.519 8.380 8.478 1,623,926 +0.06(+0.71%)
Jul 22, 2003 8.320 8.448 8.302 8.419 1,501,433 +0.13(+1.60%)
Jul 21, 2003 8.376 8.376 8.252 8.286 749,096 -0.07(-0.81%)
Jul 18, 2003 8.295 8.378 8.196 8.354 889,258 +0.10(+1.23%)
Jul 17, 2003 8.151 8.271 8.151 8.252 1,160,747 +0.08(+0.98%)
Jul 16, 2003 8.254 8.303 8.137 8.173 1,042,375 -0.04(-0.48%)
Jul 15, 2003 8.166 8.236 8.134 8.212 959,338 +0.05(+0.58%)
Jul 14, 2003 8.363 8.371 8.151 8.164 1,705,491 -0.15(-1.76%)
Jul 11, 2003 8.388 8.482 8.307 8.310 1,059,454 -0.10(-1.21%)
Jul 10, 2003 8.405 8.422 8.365 8.412 1,629,227 -0.01(-0.08%)
Jul 09, 2003 8.397 8.436 8.373 8.419 2,084,162 +0.00(+0.02%)
Jul 08, 2003 8.478 8.478 8.295 8.417 3,813,209 -0.06(-0.72%)
Jul 07, 2003 8.380 8.533 8.376 8.478 1,562,974 +0.12(+1.44%)
Jul 03, 2003 8.334 8.414 8.322 8.358 795,032 -0.02(-0.22%)
Jul 02, 2003 8.354 8.414 8.307 8.376 1,201,970 +0.02(+0.26%)
Jul 01, 2003 8.303 8.405 8.278 8.354 1,164,280 +0.04(+0.45%)
Jun 30, 2003 8.261 8.371 8.224 8.317 1,679,579 +0.06(+0.68%)
Jun 27, 2003 8.371 8.371 8.261 8.261 1,499,077 -0.10(-1.20%)
Jun 26, 2003 8.329 8.383 8.288 8.361 1,192,253 +0.04(+0.43%)
Jun 25, 2003 8.456 8.517 8.320 8.326 1,605,670 -0.10(-1.19%)
Jun 24, 2003 8.307 8.517 8.307 8.426 2,180,449 +0.03(+0.34%)
Jun 23, 2003 8.473 8.492 8.341 8.397 2,030,276 -0.16(-1.83%)
Jun 20, 2003 8.696 8.714 8.512 8.553 2,712,237 -0.12(-1.37%)
Jun 19, 2003 9.086 9.086 8.660 8.672 3,289,372 -0.43(-4.68%)
Jun 18, 2003 8.974 9.135 8.974 9.098 763,525 +0.02(+0.17%)
Jun 17, 2003 9.178 9.212 9.062 9.083 575,367 -0.08(-0.91%)
Jun 16, 2003 9.102 9.168 9.091 9.166 728,190 +0.08(+0.86%)
Jun 13, 2003 9.076 9.120 9.008 9.088 1,208,154 +0.03(+0.32%)
Jun 12, 2003 9.161 9.161 8.969 9.059 1,828,279 -0.07(-0.74%)
Jun 11, 2003 9.203 9.220 9.076 9.127 1,116,873 -0.04(-0.46%)
Jun 10, 2003 9.195 9.195 9.068 9.169 1,300,319 -0.03(-0.30%)
Jun 09, 2003 9.169 9.242 9.110 9.197 1,569,746 -0.05(-0.51%)
Jun 06, 2003 9.331 9.390 9.175 9.244 2,112,724 -0.10(-1.02%)
Jun 05, 2003 9.246 9.377 9.224 9.339 691,383 +0.10(+1.10%)
Jun 04, 2003 9.203 9.288 9.198 9.237 538,855 +0.04(+0.48%)
Jun 03, 2003 9.348 9.348 9.125 9.193 1,523,811 -0.17(-1.78%)
Jun 02, 2003 9.365 9.397 9.322 9.360 1,333,298 +0.01(+0.07%)
May 30, 2003 9.195 9.390 9.180 9.353 1,474,931 +0.17(+1.87%)
May 29, 2003 9.203 9.305 9.139 9.181 1,335,948 +0.01(+0.11%)
May 28, 2003 8.893 9.185 8.871 9.171 2,307,065 +0.24(+2.72%)
May 27, 2003 8.825 8.972 8.792 8.928 1,394,250 +0.10(+1.17%)
May 23, 2003 8.765 8.966 8.753 8.825 1,108,922 +0.04(+0.48%)
May 22, 2003 8.777 8.818 8.709 8.782 614,824 +0.01(+0.06%)
May 21, 2003 8.830 8.840 8.692 8.777 694,328 -0.06(-0.65%)
May 20, 2003 8.842 8.898 8.731 8.835 689,911 +0.03(+0.29%)
May 19, 2003 8.803 8.835 8.772 8.809 516,770 -0.04(-0.40%)
May 16, 2003 8.762 8.932 8.635 8.845 2,135,397 -0.17(-1.88%)
May 15, 2003 8.967 9.022 8.915 9.015 752,924 +0.09(+1.01%)
May 14, 2003 9.125 9.132 8.916 8.925 981,423 -0.11(-1.18%)
May 13, 2003 9.017 9.045 8.967 9.032 634,259 +0.01(+0.06%)
May 12, 2003 9.066 9.120 9.015 9.027 804,454 -0.04(-0.43%)
May 09, 2003 8.966 9.127 8.952 9.066 988,195 +0.11(+1.23%)
May 08, 2003 9.025 9.034 8.867 8.955 580,079 -0.07(-0.77%)
May 07, 2003 8.988 9.083 8.949 9.025 681,666 +0.06(+0.68%)
May 06, 2003 8.889 9.008 8.854 8.964 901,036 +0.05(+0.55%)
May 05, 2003 9.012 9.061 8.879 8.915 1,084,482 -0.10(-1.07%)
May 02, 2003 8.983 9.076 8.961 9.012 1,059,454 +0.01(+0.15%)
May 01, 2003 9.090 9.090 8.762 8.998 2,378,618 -0.09(-1.01%)
Apr 30, 2003 9.034 9.169 8.944 9.090 3,840,888 +0.14(+1.59%)
Apr 29, 2003 8.135 8.964 8.025 8.947 7,411,172 +0.55(+6.51%)
Apr 28, 2003 8.303 8.448 8.286 8.400 1,072,999 +0.12(+1.50%)
Apr 25, 2003 8.269 8.339 8.246 8.276 1,156,330 -0.01(-0.10%)
Apr 24, 2003 8.482 8.528 8.254 8.285 3,105,042 -0.46(-5.26%)
Apr 23, 2003 8.592 8.757 8.463 8.745 2,188,988 +0.17(+1.94%)
Apr 22, 2003 8.429 8.624 8.376 8.579 1,635,705 +0.15(+1.81%)
Apr 21, 2003 8.388 8.507 8.383 8.426 725,246 +0.00(+0.04%)
Apr 17, 2003 8.380 8.483 8.380 8.422 1,000,857 +0.04(+0.51%)
Apr 16, 2003 8.524 8.524 8.368 8.380 1,347,432 -0.15(-1.71%)
Apr 15, 2003 8.555 8.577 8.456 8.526 932,248 -0.01(-0.16%)
Apr 14, 2003 8.382 8.567 8.382 8.539 890,730 +0.16(+1.90%)
Apr 11, 2003 8.234 8.395 8.234 8.380 1,062,987 +0.19(+2.30%)
Apr 10, 2003 8.173 8.224 8.142 8.191 716,412 -0.02(-0.19%)
Apr 09, 2003 8.320 8.378 8.144 8.207 938,726 -0.11(-1.37%)
Apr 08, 2003 8.329 8.417 8.276 8.320 758,814 -0.03(-0.33%)
Apr 07, 2003 8.541 8.655 8.341 8.348 1,036,191 -0.10(-1.15%)
Apr 04, 2003 8.465 8.550 8.405 8.444 787,376 +0.02(+0.20%)
Apr 03, 2003 8.426 8.463 8.378 8.427 828,305 +0.03(+0.32%)
Apr 02, 2003 8.346 8.427 8.310 8.400 840,967 +0.12(+1.44%)
Apr 01, 2003 8.252 8.310 8.232 8.281 1,538,534 +0.05(+0.56%)
Mar 31, 2003 8.134 8.276 8.093 8.236 1,429,291 +0.08(+1.04%)
Mar 28, 2003 8.074 8.164 8.074 8.151 1,512,033 +0.05(+0.65%)
Mar 27, 2003 8.096 8.115 7.955 8.098 1,369,222 -0.04(-0.48%)
Mar 26, 2003 8.100 8.161 8.047 8.137 803,276 +0.03(+0.36%)
Mar 25, 2003 8.101 8.157 8.027 8.108 1,188,131 -0.01(-0.06%)
Mar 24, 2003 8.275 8.281 8.059 8.113 1,250,261 -0.20(-2.35%)
Mar 21, 2003 8.176 8.327 8.132 8.309 1,821,507 +0.23(+2.79%)
Mar 20, 2003 8.129 8.129 7.986 8.083 1,623,043 -0.05(-0.67%)
Mar 19, 2003 8.105 8.149 8.049 8.137 961,105 +0.03(+0.40%)
Mar 18, 2003 8.168 8.169 8.022 8.105 1,004,685 -0.07(-0.85%)
Mar 17, 2003 8.001 8.174 7.955 8.174 1,041,786 +0.14(+1.73%)
Mar 14, 2003 8.056 8.078 7.979 8.035 709,934 +0.02(+0.23%)
Mar 13, 2003 8.001 8.089 7.972 8.016 827,716 +0.08(+0.98%)
Mar 12, 2003 7.896 7.938 7.848 7.938 803,571 +0.04(+0.54%)
Mar 11, 2003 7.840 7.954 7.840 7.896 947,266 +0.06(+0.76%)
Mar 10, 2003 7.955 7.955 7.821 7.836 1,572,396 -0.14(-1.72%)
Mar 07, 2003 7.853 7.991 7.819 7.974 1,429,291 +0.06(+0.75%)
Mar 06, 2003 7.864 7.938 7.786 7.915 1,339,776 +0.05(+0.65%)
Mar 05, 2003 7.981 7.981 7.786 7.864 1,374,227 -0.12(-1.47%)
Mar 04, 2003 8.106 8.134 7.955 7.981 1,092,727 -0.13(-1.57%)
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.