Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 11.62 11.70 11.62 11.70 957,277 +0.11(+0.94%)
Sep 28, 2006 11.61 11.63 11.56 11.59 622,186 -0.02(-0.20%)
Sep 27, 2006 11.70 11.71 11.58 11.61 1,396,312 -0.09(-0.77%)
Sep 26, 2006 11.65 11.72 11.56 11.70 1,469,042 +0.06(+0.54%)
Sep 25, 2006 11.76 11.76 11.46 11.64 1,598,309 +0.21(+1.81%)
Sep 22, 2006 11.40 11.46 11.27 11.43 2,178,093 +0.05(+0.46%)
Sep 21, 2006 11.63 11.66 11.35 11.38 1,312,686 -0.23(-1.97%)
Sep 20, 2006 11.56 11.65 11.55 11.61 737,613 +0.04(+0.38%)
Sep 19, 2006 11.68 11.68 11.50 11.57 690,205 +0.02(+0.13%)
Sep 18, 2006 11.60 11.63 11.51 11.55 916,642 +0.01(+0.04%)
Sep 15, 2006 11.54 11.60 11.47 11.55 4,194,825 +0.07(+0.62%)
Sep 14, 2006 11.37 11.79 11.36 11.48 2,950,747 +0.14(+1.20%)
Sep 13, 2006 11.46 11.47 11.32 11.34 2,303,237 -0.14(-1.21%)
Sep 12, 2006 11.43 11.61 11.25 11.48 2,474,022 -0.09(-0.78%)
Sep 11, 2006 11.86 11.86 11.56 11.57 2,623,311 -0.29(-2.48%)
Sep 08, 2006 11.83 11.89 11.82 11.86 731,135 +0.04(+0.33%)
Sep 07, 2006 11.85 11.87 11.73 11.82 960,516 -0.03(-0.23%)
Sep 06, 2006 11.92 12.02 11.82 11.85 2,605,349 -0.07(-0.60%)
Sep 05, 2006 11.89 11.95 11.87 11.92 1,109,511 +0.01(+0.11%)
Sep 01, 2006 11.90 11.98 11.86 11.91 1,920,444 -0.03(-0.24%)
Aug 31, 2006 11.89 11.94 11.77 11.94 1,064,754 +0.14(+1.20%)
Aug 30, 2006 11.90 11.90 11.78 11.80 891,908 -0.07(-0.59%)
Aug 29, 2006 11.84 11.89 11.81 11.87 1,441,363 +0.03(+0.29%)
Aug 28, 2006 11.80 11.87 11.80 11.83 1,085,071 +0.03(+0.26%)
Aug 25, 2006 11.73 11.82 11.73 11.80 842,439 +0.07(+0.62%)
Aug 24, 2006 11.75 11.79 11.69 11.73 855,395 -0.01(-0.04%)
Aug 23, 2006 11.74 11.84 11.73 11.73 435,500 -0.05(-0.43%)
Aug 22, 2006 11.76 11.85 11.76 11.78 661,937 +0.03(+0.27%)
Aug 21, 2006 11.78 11.79 11.70 11.75 488,208 -0.02(-0.20%)
Aug 18, 2006 11.91 11.91 11.76 11.78 906,925 -0.14(-1.14%)
Aug 17, 2006 11.79 11.91 11.69 11.91 1,524,695 +0.08(+0.66%)
Aug 16, 2006 11.81 11.86 11.71 11.83 903,686 +0.07(+0.58%)
Aug 15, 2006 11.72 11.79 11.65 11.77 698,744 +0.10(+0.86%)
Aug 14, 2006 11.53 11.74 11.53 11.67 1,517,333 +0.19(+1.64%)
Aug 11, 2006 11.39 11.50 11.34 11.48 804,749 +0.08(+0.72%)
Aug 10, 2006 11.39 11.46 11.33 11.40 1,200,498 +0.02(+0.16%)
Aug 09, 2006 11.44 11.49 11.34 11.38 1,143,079 +0.02(+0.13%)
Aug 08, 2006 11.31 11.42 11.31 11.36 1,232,005 +0.08(+0.75%)
Aug 07, 2006 11.24 11.41 11.20 11.28 1,278,823 +0.03(+0.30%)
Aug 04, 2006 11.39 11.40 11.11 11.24 2,009,959 -0.12(-1.08%)
Aug 03, 2006 11.40 11.45 11.33 11.37 3,901,841 -0.04(-0.31%)
Aug 02, 2006 11.46 11.57 11.33 11.40 2,214,606 -0.06(-0.53%)
Aug 01, 2006 12.04 12.04 11.21 11.46 6,537,814 -0.67(-5.53%)
Jul 31, 2006 11.97 12.13 11.91 12.13 1,465,214 +0.13(+1.09%)
Jul 28, 2006 11.80 12.19 11.80 12.00 1,217,577 +0.05(+0.41%)
Jul 27, 2006 12.16 12.21 11.94 11.95 944,910 -0.17(-1.39%)
Jul 26, 2006 12.02 12.15 12.00 12.12 2,202,239 +0.18(+1.52%)
Jul 25, 2006 11.90 11.97 11.84 11.94 979,067 +0.02(+0.14%)
Jul 24, 2006 11.94 12.01 11.88 11.92 1,003,507 -0.03(-0.21%)
Jul 21, 2006 12.02 12.05 11.88 11.95 1,197,848 -0.02(-0.14%)
Jul 20, 2006 11.99 12.03 11.95 11.96 1,005,568 -0.03(-0.23%)
Jul 19, 2006 11.86 12.03 11.84 11.99 2,537,330 +0.15(+1.23%)
Jul 18, 2006 11.78 11.87 11.76 11.85 1,213,454 +0.10(+0.88%)
Jul 17, 2006 11.46 11.75 11.46 11.74 1,237,011 +0.13(+1.10%)
Jul 14, 2006 11.68 11.70 11.59 11.61 841,556 -0.04(-0.32%)
Jul 13, 2006 11.75 11.81 11.62 11.65 1,128,062 -0.19(-1.58%)
Jul 12, 2006 11.81 11.93 11.80 11.84 1,338,893 +0.02(+0.20%)
Jul 11, 2006 11.74 11.83 11.72 11.81 840,672 +0.08(+0.65%)
Jul 10, 2006 11.71 11.76 11.69 11.74 589,501 +0.03(+0.23%)
Jul 07, 2006 11.60 11.78 11.60 11.71 1,201,381 +0.11(+0.97%)
Jul 06, 2006 11.61 11.67 11.59 11.60 771,475 -0.00(-0.03%)
Jul 05, 2006 11.55 11.63 11.51 11.60 1,062,398 +0.03(+0.26%)
Jul 03, 2006 11.53 11.59 11.51 11.57 509,998 +0.05(+0.40%)
Jun 30, 2006 11.63 11.65 11.49 11.53 1,195,492 -0.09(-0.76%)
Jun 29, 2006 11.49 11.63 11.49 11.61 1,706,963 +0.14(+1.21%)
Jun 28, 2006 11.46 11.50 11.45 11.48 1,285,596 +0.02(+0.19%)
Jun 27, 2006 11.49 11.54 11.44 11.45 743,502 -0.06(-0.49%)
Jun 26, 2006 11.51 11.56 11.48 11.51 467,302 +0.03(+0.27%)
Jun 23, 2006 11.53 11.53 11.44 11.48 1,085,366 -0.08(-0.70%)
Jun 22, 2006 11.65 11.65 11.48 11.56 764,703 -0.05(-0.39%)
Jun 21, 2006 11.55 11.67 11.50 11.61 967,878 +0.08(+0.72%)
Jun 20, 2006 11.38 11.56 11.36 11.52 920,765 +0.18(+1.62%)
Jun 19, 2006 11.50 11.52 11.30 11.34 768,825 -0.14(-1.18%)
Jun 16, 2006 11.55 11.60 11.46 11.48 1,105,389 -0.11(-0.92%)
Jun 15, 2006 11.48 11.61 11.45 11.58 1,356,266 +0.12(+1.08%)
Jun 14, 2006 11.50 11.58 11.40 11.46 859,812 -0.07(-0.65%)
Jun 13, 2006 11.46 11.63 11.46 11.53 1,611,559 +0.08(+0.67%)
Jun 12, 2006 11.57 11.61 11.46 11.46 928,126 -0.08(-0.72%)
Jun 09, 2006 11.55 11.67 11.52 11.54 649,865 -0.04(-0.35%)
Jun 08, 2006 11.53 11.66 11.42 11.58 2,344,756 +0.04(+0.38%)
Jun 07, 2006 11.22 11.79 11.19 11.54 5,451,565 +0.36(+3.25%)
Jun 06, 2006 11.15 11.19 11.07 11.17 919,881 +0.03(+0.26%)
Jun 05, 2006 11.21 11.27 11.12 11.14 913,403 -0.10(-0.91%)
Jun 02, 2006 11.25 11.28 11.18 11.25 1,007,335 -0.01(-0.12%)
Jun 01, 2006 11.01 11.26 11.00 11.26 3,844,422 +0.26(+2.36%)
May 31, 2006 10.88 11.01 10.87 11.00 1,203,737 +0.13(+1.22%)
May 30, 2006 10.86 10.96 10.79 10.87 975,239 +0.00(+0.03%)
May 26, 2006 10.82 10.95 10.82 10.86 840,967 -0.00(-0.03%)
May 25, 2006 10.88 10.96 10.82 10.87 944,027 +0.00(+0.00%)
May 24, 2006 10.81 10.91 10.77 10.87 1,186,364 -0.00(-0.02%)
May 23, 2006 10.92 11.04 10.87 10.87 992,317 -0.04(-0.37%)
May 22, 2006 10.95 11.04 10.86 10.91 1,394,545 -0.12(-1.05%)
May 19, 2006 11.06 11.10 10.98 11.03 2,085,634 +0.01(+0.09%)
May 18, 2006 11.17 11.20 10.99 11.02 1,345,960 -0.16(-1.47%)
May 17, 2006 11.21 11.27 11.17 11.18 1,382,472 -0.05(-0.47%)
May 16, 2006 11.28 11.30 11.21 11.23 767,058 -0.05(-0.47%)
May 15, 2006 11.18 11.29 11.17 11.29 1,105,389 +0.10(+0.88%)
May 12, 2006 11.23 11.32 11.12 11.19 1,198,731 -0.04(-0.36%)
May 11, 2006 11.40 11.47 11.21 11.23 1,262,628 -0.17(-1.48%)
May 10, 2006 11.48 11.55 11.35 11.40 765,292 -0.08(-0.74%)
May 09, 2006 11.47 11.55 11.44 11.48 935,782 +0.01(+0.07%)
May 08, 2006 11.49 11.55 11.44 11.47 1,138,662 +0.02(+0.16%)
May 05, 2006 11.43 11.51 11.34 11.45 1,378,055 +0.06(+0.52%)
May 04, 2006 11.37 11.48 11.35 11.39 1,250,850 +0.03(+0.24%)
May 03, 2006 11.55 11.59 11.35 11.37 3,163,344 -0.35(-3.01%)
May 02, 2006 12.01 12.01 11.63 11.72 4,887,975 -0.42(-3.47%)
May 01, 2006 12.36 12.37 12.12 12.14 3,441,605 -0.40(-3.20%)
Apr 28, 2006 12.50 12.58 12.45 12.54 1,396,017 +0.02(+0.12%)
Apr 27, 2006 12.46 12.53 12.31 12.53 1,625,399 +0.06(+0.50%)
Apr 26, 2006 12.35 12.56 12.33 12.46 2,224,617 +0.08(+0.69%)
Apr 25, 2006 12.29 12.40 12.22 12.38 2,208,128 +0.10(+0.79%)
Apr 24, 2006 11.89 12.33 11.85 12.28 4,282,573 +0.29(+2.39%)
Apr 21, 2006 11.73 12.09 11.68 11.99 4,521,966 +0.55(+4.82%)
Apr 20, 2006 11.39 11.55 11.38 11.44 594,507 +0.01(+0.04%)
Apr 19, 2006 11.44 11.52 11.43 11.44 545,333 -0.01(-0.07%)
Apr 18, 2006 11.38 11.46 11.25 11.45 1,305,913 +0.07(+0.60%)
Apr 17, 2006 11.41 11.45 11.35 11.38 482,908 -0.03(-0.28%)
Apr 13, 2006 11.41 11.45 11.33 11.41 587,440 +0.01(+0.04%)
Apr 12, 2006 11.47 11.50 11.33 11.41 1,792,944 -0.07(-0.59%)
Apr 11, 2006 11.55 11.56 11.44 11.47 3,186,606 -0.07(-0.63%)
Apr 10, 2006 11.31 11.56 11.30 11.55 2,287,042 -0.06(-0.51%)
Apr 07, 2006 11.72 11.73 11.60 11.61 1,702,252 -0.11(-0.96%)
Apr 06, 2006 11.63 11.75 11.63 11.72 1,150,441 +0.08(+0.73%)
Apr 05, 2006 11.66 11.77 11.61 11.63 1,837,996 -0.06(-0.49%)
Apr 04, 2006 11.73 11.83 11.67 11.69 997,618 -0.05(-0.43%)
Apr 03, 2006 11.68 11.74 11.58 11.74 1,544,129 +0.09(+0.77%)
Mar 31, 2006 11.65 11.71 11.64 11.65 486,147 -0.01(-0.10%)
Mar 30, 2006 11.71 11.79 11.61 11.66 840,967 -0.03(-0.23%)
Mar 29, 2006 11.65 11.71 11.60 11.69 1,541,479 +0.09(+0.76%)
Mar 28, 2006 11.74 11.78 11.58 11.60 1,691,651 -0.13(-1.11%)
Mar 27, 2006 11.81 11.81 11.73 11.73 1,012,046 -0.08(-0.69%)
Mar 24, 2006 11.87 11.87 11.77 11.81 1,226,410 -0.06(-0.53%)
Mar 23, 2006 11.95 11.95 11.83 11.88 707,284 -0.08(-0.68%)
Mar 22, 2006 11.89 11.99 11.85 11.96 1,052,387 +0.07(+0.60%)
Mar 21, 2006 12.00 12.02 11.85 11.89 986,134 -0.09(-0.77%)
Mar 20, 2006 11.88 11.99 11.85 11.98 1,615,682 +0.10(+0.86%)
Mar 17, 2006 11.87 11.88 11.82 11.88 1,392,778 +0.10(+0.87%)
Mar 16, 2006 11.67 11.82 11.66 11.78 1,080,360 +0.11(+0.92%)
Mar 15, 2006 11.61 11.67 11.55 11.67 995,556 +0.05(+0.41%)
Mar 14, 2006 11.54 11.65 11.53 11.62 1,420,163 +0.14(+1.24%)
Mar 13, 2006 11.64 11.65 11.48 11.48 889,552 -0.11(-0.97%)
Mar 10, 2006 11.61 11.67 11.54 11.59 2,077,978 -0.00(-0.01%)
Mar 09, 2006 11.51 11.65 11.51 11.59 1,919,561 +0.05(+0.40%)
Mar 08, 2006 11.29 11.62 11.24 11.55 4,155,073 +0.43(+3.83%)
Mar 07, 2006 11.10 11.13 10.98 11.12 1,408,679 +0.04(+0.40%)
Mar 06, 2006 11.08 11.17 11.06 11.08 1,521,750 +0.02(+0.20%)
Mar 03, 2006 11.00 11.27 10.99 11.05 1,936,050 +0.06(+0.53%)
Mar 02, 2006 10.74 11.03 10.73 11.00 2,809,408 +0.37(+3.52%)
Mar 01, 2006 10.63 10.64 10.61 10.62 807,104 -0.03(-0.30%)
Feb 28, 2006 10.69 10.73 10.61 10.66 929,009 -0.04(-0.35%)
Feb 27, 2006 10.66 10.73 10.64 10.69 1,178,414 -0.03(-0.32%)
Feb 24, 2006 10.79 10.82 10.65 10.73 994,673 -0.10(-0.88%)
Feb 23, 2006 10.83 10.87 10.81 10.82 764,408 -0.02(-0.20%)
Feb 22, 2006 10.77 10.90 10.77 10.84 2,504,645 +0.10(+0.90%)
Feb 21, 2006 10.72 10.78 10.72 10.75 648,392 +0.01(+0.08%)
Feb 17, 2006 10.74 10.77 10.66 10.74 1,093,022 -0.01(-0.08%)
Feb 16, 2006 10.78 10.81 10.72 10.75 665,765 -0.04(-0.36%)
Feb 15, 2006 10.82 10.82 10.73 10.79 1,066,815 -0.03(-0.28%)
Feb 14, 2006 10.74 10.82 10.71 10.82 1,049,736 +0.04(+0.38%)
Feb 13, 2006 10.74 10.79 10.70 10.78 654,282 +0.04(+0.36%)
Feb 10, 2006 10.70 10.77 10.70 10.74 1,590,947 +0.04(+0.36%)
Feb 09, 2006 10.44 10.84 10.32 10.70 8,967,963 -0.08(-0.74%)
Feb 08, 2006 10.66 10.80 10.64 10.78 1,349,493 +0.12(+1.12%)
Feb 07, 2006 10.64 10.70 10.60 10.66 1,007,040 +0.03(+0.32%)
Feb 06, 2006 10.63 10.68 10.59 10.62 1,109,217 +0.01(+0.05%)
Feb 03, 2006 10.66 10.67 10.60 10.62 1,217,577 -0.04(-0.33%)
Feb 02, 2006 10.62 10.69 10.54 10.66 1,693,712 +0.03(+0.29%)
Feb 01, 2006 10.61 10.70 10.59 10.62 1,429,291 +0.01(+0.11%)
Jan 31, 2006 10.61 10.67 10.60 10.61 1,394,250 +0.02(+0.22%)
Jan 30, 2006 10.61 10.66 10.55 10.59 2,198,116 -0.05(-0.45%)
Jan 27, 2006 10.51 10.65 10.50 10.64 2,195,172 +0.05(+0.47%)
Jan 26, 2006 10.71 10.74 10.56 10.59 3,395,670 -0.08(-0.73%)
Jan 25, 2006 10.83 10.83 10.64 10.67 2,635,973 -0.07(-0.66%)
Jan 24, 2006 10.91 10.96 10.73 10.74 2,988,437 -0.19(-1.69%)
Jan 23, 2006 11.05 11.10 10.89 10.92 1,826,512 -0.13(-1.14%)
Jan 20, 2006 11.03 11.12 11.01 11.05 1,998,180 +0.02(+0.18%)
Jan 19, 2006 11.07 11.11 10.96 11.03 3,142,143 -0.05(-0.41%)
Jan 18, 2006 11.31 11.39 11.07 11.07 2,746,688 -0.24(-2.10%)
Jan 17, 2006 11.63 11.63 11.24 11.31 2,866,238 -0.38(-3.25%)
Jan 13, 2006 11.70 11.71 11.66 11.69 745,269 +0.03(+0.25%)
Jan 12, 2006 11.75 11.75 11.57 11.66 684,905 -0.10(-0.81%)
Jan 11, 2006 11.72 11.81 11.69 11.76 1,170,464 +0.12(+1.01%)
Jan 10, 2006 11.67 11.68 11.56 11.64 512,354 -0.05(-0.39%)
Jan 09, 2006 11.52 11.69 11.52 11.69 940,493 +0.14(+1.21%)
Jan 06, 2006 11.38 11.56 11.37 11.55 962,283 +0.18(+1.55%)
Jan 05, 2006 11.34 11.38 11.28 11.37 1,165,458 +0.02(+0.16%)
Jan 04, 2006 11.40 11.42 11.32 11.35 964,639 -0.05(-0.45%)
Jan 03, 2006 11.38 11.44 11.28 11.40 913,992 +0.03(+0.24%)
Dec 30, 2005 11.36 11.39 11.33 11.38 453,462 -0.01(-0.04%)
Dec 29, 2005 11.38 11.42 11.35 11.38 655,165 -0.00(-0.01%)
Dec 28, 2005 11.40 11.42 11.37 11.38 455,229 -0.02(-0.18%)
Dec 27, 2005 11.26 11.46 11.25 11.40 888,669 +0.15(+1.31%)
Dec 23, 2005 11.24 11.27 11.22 11.25 674,599 +0.01(+0.05%)
Dec 22, 2005 11.15 11.25 11.15 11.25 1,222,582 +0.13(+1.14%)
Dec 21, 2005 11.09 11.15 11.08 11.12 758,519 +0.04(+0.32%)
Dec 20, 2005 11.15 11.17 11.06 11.09 760,875 -0.03(-0.31%)
Dec 19, 2005 11.23 11.30 11.11 11.12 809,460 -0.13(-1.12%)
Dec 16, 2005 11.23 11.33 11.20 11.25 1,828,574 +0.06(+0.56%)
Dec 15, 2005 11.28 11.29 11.12 11.18 1,466,392 -0.10(-0.90%)
Dec 14, 2005 11.25 11.31 11.20 11.29 483,497 +0.02(+0.17%)
Dec 13, 2005 11.13 11.29 11.13 11.27 969,939 +0.16(+1.45%)
Dec 12, 2005 11.11 11.16 11.05 11.11 530,610 -0.00(-0.03%)
Dec 09, 2005 11.14 11.18 11.11 11.11 516,182 -0.01(-0.11%)
Dec 08, 2005 11.16 11.20 11.10 11.12 714,056 -0.04(-0.39%)
Dec 07, 2005 11.27 11.29 11.16 11.16 601,574 -0.11(-0.96%)
Dec 06, 2005 11.23 11.33 11.23 11.27 711,406 +0.04(+0.33%)
Dec 05, 2005 11.38 11.38 11.21 11.24 1,085,366 -0.16(-1.37%)
Dec 02, 2005 11.37 11.41 11.33 11.39 1,000,562 +0.05(+0.43%)
Dec 01, 2005 11.33 11.37 11.32 11.34 846,562 +0.04(+0.31%)
Nov 30, 2005 11.38 11.44 11.30 11.31 818,588 -0.04(-0.34%)
Nov 29, 2005 11.33 11.42 11.33 11.35 1,271,757 +0.05(+0.47%)
Nov 28, 2005 11.29 11.38 11.29 11.29 721,712 -0.03(-0.29%)
Nov 25, 2005 11.35 11.42 11.32 11.33 605,107 -0.00(-0.03%)
Nov 23, 2005 11.25 11.34 11.25 11.33 445,512 +0.04(+0.36%)
Nov 22, 2005 11.29 11.36 11.20 11.29 1,059,748 -0.08(-0.70%)
Nov 21, 2005 11.28 11.41 11.19 11.37 1,312,980 +0.08(+0.75%)
Nov 18, 2005 11.42 11.42 11.25 11.28 1,267,340 -0.13(-1.18%)
Nov 17, 2005 11.44 11.50 11.40 11.42 1,458,736 -0.03(-0.22%)
Nov 16, 2005 11.43 11.44 11.36 11.44 946,088 +0.02(+0.13%)
Nov 15, 2005 11.46 11.48 11.36 11.43 990,551 -0.05(-0.47%)
Nov 14, 2005 11.37 11.50 11.36 11.48 866,879 +0.10(+0.85%)
Nov 11, 2005 11.39 11.42 11.35 11.39 717,295 +0.01(+0.04%)
Nov 10, 2005 11.19 11.39 11.19 11.38 1,933,694 +0.19(+1.68%)
Nov 09, 2005 10.97 11.20 10.94 11.19 2,376,851 +0.23(+2.07%)
Nov 08, 2005 10.92 11.02 10.92 10.96 1,230,533 +0.01(+0.08%)
Nov 07, 2005 10.88 10.98 10.87 10.96 1,363,038 +0.07(+0.66%)
Nov 04, 2005 10.77 10.97 10.76 10.88 1,848,597 +0.12(+1.10%)
Nov 03, 2005 10.87 10.87 10.75 10.77 1,264,395 -0.08(-0.78%)
Nov 02, 2005 10.68 10.91 10.64 10.85 2,356,239 +0.18(+1.67%)
Nov 01, 2005 10.71 10.82 10.59 10.67 2,658,352 +0.20(+1.86%)
Oct 31, 2005 10.39 10.51 10.38 10.48 1,315,336 +0.14(+1.31%)
Oct 28, 2005 10.36 10.39 10.32 10.34 1,631,288 +0.00(+0.00%)
Oct 27, 2005 10.36 10.40 10.34 10.34 1,493,482 -0.02(-0.23%)
Oct 26, 2005 10.38 10.48 10.34 10.36 1,447,841 -0.02(-0.16%)
Oct 25, 2005 10.42 10.44 10.35 10.38 743,796 -0.03(-0.25%)
Oct 24, 2005 10.36 10.42 10.34 10.41 689,616 +0.07(+0.69%)
Oct 21, 2005 10.37 10.43 10.32 10.34 2,308,832 -0.02(-0.21%)
Oct 20, 2005 10.39 10.49 10.31 10.36 1,540,890 -0.05(-0.44%)
Oct 19, 2005 10.40 10.44 10.33 10.40 1,242,016 -0.05(-0.44%)
Oct 18, 2005 10.58 10.58 10.45 10.45 951,388 -0.13(-1.22%)
Oct 17, 2005 10.56 10.58 10.50 10.58 1,098,616 +0.08(+0.79%)
Oct 14, 2005 10.41 10.55 10.38 10.50 1,185,186 +0.11(+1.06%)
Oct 13, 2005 10.42 10.49 10.34 10.39 1,438,713 +0.00(+0.02%)
Oct 12, 2005 10.54 10.62 10.38 10.38 1,297,669 -0.18(-1.67%)
Oct 11, 2005 10.61 10.67 10.53 10.56 1,531,762 -0.06(-0.53%)
Oct 10, 2005 10.65 10.73 10.60 10.62 1,103,328 -0.03(-0.27%)
Oct 07, 2005 10.76 10.78 10.59 10.64 1,274,407 -0.12(-1.07%)
Oct 06, 2005 10.82 10.89 10.72 10.76 1,380,116 -0.04(-0.39%)
Oct 05, 2005 11.04 11.12 10.80 10.80 2,541,158 +0.04(+0.33%)
Oct 04, 2005 10.75 10.85 10.73 10.77 762,641 +0.02(+0.21%)
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.