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 (%)
Sep 29, 2006 11.62 11.70 11.62 11.70 957,018 +0.11(+0.94%)
Sep 28, 2006 11.62 11.64 11.56 11.59 622,017 -0.02(-0.20%)
Sep 27, 2006 11.71 11.71 11.58 11.62 1,395,933 -0.09(-0.77%)
Sep 26, 2006 11.65 11.73 11.56 11.71 1,468,644 +0.06(+0.54%)
Sep 25, 2006 11.76 11.76 11.46 11.64 1,597,875 +0.21(+1.81%)
Sep 22, 2006 11.41 11.46 11.27 11.44 2,177,503 +0.05(+0.46%)
Sep 21, 2006 11.63 11.67 11.36 11.39 1,312,330 -0.23(-1.97%)
Sep 20, 2006 11.56 11.65 11.55 11.61 737,413 +0.04(+0.38%)
Sep 19, 2006 11.69 11.69 11.50 11.57 690,018 +0.02(+0.13%)
Sep 18, 2006 11.60 11.63 11.51 11.55 916,394 +0.01(+0.04%)
Sep 15, 2006 11.54 11.61 11.47 11.55 4,193,687 +0.07(+0.62%)
Sep 14, 2006 11.37 11.80 11.36 11.48 2,949,947 +0.14(+1.20%)
Sep 13, 2006 11.46 11.47 11.32 11.34 2,302,613 -0.14(-1.21%)
Sep 12, 2006 11.44 11.62 11.25 11.48 2,473,351 -0.09(-0.78%)
Sep 11, 2006 11.87 11.87 11.56 11.57 2,622,600 -0.29(-2.48%)
Sep 08, 2006 11.83 11.89 11.82 11.87 730,936 +0.04(+0.33%)
Sep 07, 2006 11.85 11.87 11.73 11.83 960,256 -0.03(-0.23%)
Sep 06, 2006 11.92 12.02 11.83 11.85 2,604,643 -0.07(-0.60%)
Sep 05, 2006 11.89 11.95 11.87 11.93 1,109,210 +0.01(+0.11%)
Sep 01, 2006 11.91 11.98 11.87 11.91 1,919,923 -0.03(-0.24%)
Aug 31, 2006 11.89 11.95 11.77 11.94 1,064,465 +0.14(+1.19%)
Aug 30, 2006 11.91 11.91 11.79 11.80 891,666 -0.07(-0.59%)
Aug 29, 2006 11.85 11.89 11.81 11.87 1,440,973 +0.03(+0.29%)
Aug 28, 2006 11.80 11.87 11.80 11.84 1,084,777 +0.03(+0.26%)
Aug 25, 2006 11.73 11.82 11.73 11.80 842,211 +0.07(+0.62%)
Aug 24, 2006 11.75 11.79 11.69 11.73 855,163 -0.01(-0.04%)
Aug 23, 2006 11.74 11.84 11.73 11.74 435,382 -0.05(-0.43%)
Aug 22, 2006 11.76 11.85 11.76 11.79 661,758 +0.03(+0.27%)
Aug 21, 2006 11.78 11.80 11.71 11.76 488,076 -0.02(-0.20%)
Aug 18, 2006 11.91 11.92 11.76 11.78 906,679 -0.14(-1.14%)
Aug 17, 2006 11.79 11.92 11.70 11.91 1,524,281 +0.08(+0.66%)
Aug 16, 2006 11.81 11.86 11.71 11.84 903,441 +0.07(+0.58%)
Aug 15, 2006 11.72 11.79 11.66 11.77 698,555 +0.10(+0.86%)
Aug 14, 2006 11.54 11.74 11.53 11.67 1,516,922 +0.19(+1.64%)
Aug 11, 2006 11.40 11.51 11.35 11.48 804,531 +0.08(+0.71%)
Aug 10, 2006 11.39 11.46 11.33 11.40 1,200,173 +0.02(+0.16%)
Aug 09, 2006 11.45 11.49 11.34 11.38 1,142,769 +0.02(+0.13%)
Aug 08, 2006 11.32 11.42 11.32 11.36 1,231,671 +0.08(+0.75%)
Aug 07, 2006 11.24 11.42 11.21 11.28 1,278,477 +0.03(+0.30%)
Aug 04, 2006 11.40 11.40 11.12 11.25 2,009,414 -0.12(-1.08%)
Aug 03, 2006 11.41 11.46 11.33 11.37 3,900,783 -0.04(-0.31%)
Aug 02, 2006 11.46 11.58 11.34 11.40 2,214,005 -0.06(-0.53%)
Aug 01, 2006 12.04 12.04 11.21 11.46 6,536,041 -0.67(-5.53%)
Jul 31, 2006 11.97 12.14 11.91 12.14 1,464,817 +0.13(+1.09%)
Jul 28, 2006 11.81 12.20 11.81 12.01 1,217,246 +0.05(+0.41%)
Jul 27, 2006 12.17 12.21 11.94 11.96 944,654 -0.17(-1.39%)
Jul 26, 2006 12.02 12.15 12.01 12.12 2,201,641 +0.18(+1.52%)
Jul 25, 2006 11.91 11.97 11.85 11.94 978,801 +0.02(+0.14%)
Jul 24, 2006 11.94 12.01 11.89 11.93 1,003,235 -0.03(-0.21%)
Jul 21, 2006 12.03 12.05 11.88 11.95 1,197,523 -0.02(-0.14%)
Jul 20, 2006 11.99 12.03 11.96 11.97 1,005,295 -0.03(-0.23%)
Jul 19, 2006 11.86 12.03 11.84 11.99 2,536,642 +0.15(+1.23%)
Jul 18, 2006 11.79 11.87 11.77 11.85 1,213,125 +0.10(+0.88%)
Jul 17, 2006 11.47 11.75 11.47 11.75 1,236,675 +0.13(+1.10%)
Jul 14, 2006 11.69 11.70 11.59 11.62 841,328 -0.04(-0.32%)
Jul 13, 2006 11.75 11.82 11.62 11.66 1,127,756 -0.19(-1.58%)
Jul 12, 2006 11.82 11.94 11.80 11.84 1,338,530 +0.02(+0.20%)
Jul 11, 2006 11.74 11.83 11.72 11.82 840,444 +0.08(+0.65%)
Jul 10, 2006 11.72 11.76 11.69 11.74 589,341 +0.03(+0.23%)
Jul 07, 2006 11.60 11.79 11.60 11.71 1,201,056 +0.11(+0.97%)
Jul 06, 2006 11.61 11.67 11.59 11.60 771,266 -0.00(-0.03%)
Jul 05, 2006 11.55 11.63 11.52 11.61 1,062,110 +0.03(+0.26%)
Jul 03, 2006 11.53 11.60 11.52 11.58 509,860 +0.05(+0.40%)
Jun 30, 2006 11.63 11.66 11.49 11.53 1,195,168 -0.09(-0.76%)
Jun 29, 2006 11.49 11.63 11.49 11.62 1,706,500 +0.14(+1.21%)
Jun 28, 2006 11.46 11.51 11.45 11.48 1,285,247 +0.02(+0.19%)
Jun 27, 2006 11.49 11.54 11.44 11.46 743,300 -0.06(-0.49%)
Jun 26, 2006 11.52 11.57 11.48 11.51 467,175 +0.03(+0.27%)
Jun 23, 2006 11.54 11.54 11.44 11.48 1,085,071 -0.08(-0.70%)
Jun 22, 2006 11.65 11.65 11.49 11.56 764,495 -0.05(-0.40%)
Jun 21, 2006 11.55 11.67 11.50 11.61 967,615 +0.08(+0.72%)
Jun 20, 2006 11.39 11.57 11.36 11.53 920,515 +0.18(+1.62%)
Jun 19, 2006 11.51 11.52 11.30 11.34 768,617 -0.14(-1.18%)
Jun 16, 2006 11.55 11.61 11.46 11.48 1,105,089 -0.11(-0.92%)
Jun 15, 2006 11.48 11.62 11.45 11.59 1,355,898 +0.12(+1.08%)
Jun 14, 2006 11.51 11.58 11.40 11.46 859,579 -0.07(-0.65%)
Jun 13, 2006 11.46 11.63 11.46 11.54 1,611,122 +0.08(+0.67%)
Jun 12, 2006 11.58 11.61 11.46 11.46 927,874 -0.08(-0.72%)
Jun 09, 2006 11.55 11.67 11.52 11.54 649,688 -0.04(-0.35%)
Jun 08, 2006 11.54 11.66 11.42 11.58 2,344,120 +0.04(+0.38%)
Jun 07, 2006 11.22 11.80 11.19 11.54 5,450,086 +0.36(+3.25%)
Jun 06, 2006 11.15 11.19 11.07 11.18 919,632 +0.03(+0.26%)
Jun 05, 2006 11.21 11.27 11.12 11.15 913,155 -0.10(-0.91%)
Jun 02, 2006 11.26 11.29 11.19 11.25 1,007,062 -0.01(-0.12%)
Jun 01, 2006 11.01 11.26 11.00 11.26 3,843,379 +0.26(+2.36%)
May 31, 2006 10.89 11.01 10.87 11.00 1,203,411 +0.13(+1.22%)
May 30, 2006 10.87 10.96 10.80 10.87 974,975 +0.00(+0.03%)
May 26, 2006 10.82 10.95 10.82 10.87 840,739 -0.00(-0.03%)
May 25, 2006 10.89 10.96 10.82 10.87 943,771 +0.00(+0.00%)
May 24, 2006 10.81 10.91 10.77 10.87 1,186,042 -0.00(-0.02%)
May 23, 2006 10.93 11.04 10.87 10.87 992,048 -0.04(-0.37%)
May 22, 2006 10.96 11.04 10.86 10.91 1,394,167 -0.12(-1.05%)
May 19, 2006 11.07 11.10 10.98 11.03 2,085,068 +0.01(+0.09%)
May 18, 2006 11.18 11.20 10.99 11.02 1,345,595 -0.16(-1.47%)
May 17, 2006 11.21 11.27 11.17 11.18 1,382,097 -0.05(-0.47%)
May 16, 2006 11.29 11.30 11.21 11.24 766,850 -0.05(-0.47%)
May 15, 2006 11.18 11.30 11.18 11.29 1,105,089 +0.10(+0.88%)
May 12, 2006 11.23 11.32 11.13 11.19 1,198,406 -0.04(-0.36%)
May 11, 2006 11.40 11.47 11.22 11.23 1,262,286 -0.17(-1.48%)
May 10, 2006 11.48 11.55 11.35 11.40 765,084 -0.08(-0.74%)
May 09, 2006 11.47 11.55 11.44 11.48 935,528 +0.01(+0.07%)
May 08, 2006 11.49 11.55 11.44 11.48 1,138,353 +0.02(+0.16%)
May 05, 2006 11.43 11.51 11.35 11.46 1,377,682 +0.06(+0.52%)
May 04, 2006 11.37 11.48 11.35 11.40 1,250,511 +0.03(+0.24%)
May 03, 2006 11.55 11.59 11.35 11.37 3,162,486 -0.35(-3.01%)
May 02, 2006 12.02 12.02 11.63 11.72 4,886,650 -0.42(-3.47%)
May 01, 2006 12.37 12.37 12.13 12.14 3,440,672 -0.40(-3.20%)
Apr 28, 2006 12.50 12.59 12.45 12.55 1,395,639 +0.02(+0.12%)
Apr 27, 2006 12.46 12.54 12.31 12.53 1,624,958 +0.06(+0.50%)
Apr 26, 2006 12.35 12.56 12.33 12.47 2,224,014 +0.08(+0.69%)
Apr 25, 2006 12.29 12.40 12.22 12.38 2,207,529 +0.10(+0.79%)
Apr 24, 2006 11.89 12.34 11.86 12.29 4,281,412 +0.29(+2.39%)
Apr 21, 2006 11.74 12.10 11.69 12.00 4,520,740 +0.55(+4.82%)
Apr 20, 2006 11.39 11.55 11.39 11.45 594,346 +0.01(+0.04%)
Apr 19, 2006 11.44 11.52 11.43 11.44 545,185 -0.01(-0.07%)
Apr 18, 2006 11.38 11.46 11.25 11.45 1,305,559 +0.07(+0.60%)
Apr 17, 2006 11.41 11.46 11.36 11.38 482,777 -0.03(-0.28%)
Apr 13, 2006 11.41 11.45 11.33 11.41 587,281 +0.01(+0.04%)
Apr 12, 2006 11.48 11.50 11.33 11.41 1,792,458 -0.07(-0.59%)
Apr 11, 2006 11.55 11.56 11.45 11.48 3,185,742 -0.07(-0.63%)
Apr 10, 2006 11.31 11.56 11.30 11.55 2,286,422 -0.06(-0.51%)
Apr 07, 2006 11.72 11.73 11.60 11.61 1,701,790 -0.11(-0.96%)
Apr 06, 2006 11.64 11.75 11.63 11.72 1,150,129 +0.08(+0.73%)
Apr 05, 2006 11.66 11.78 11.62 11.64 1,837,498 -0.06(-0.49%)
Apr 04, 2006 11.73 11.83 11.67 11.69 997,347 -0.05(-0.43%)
Apr 03, 2006 11.69 11.75 11.58 11.75 1,543,710 +0.09(+0.77%)
Mar 31, 2006 11.65 11.71 11.64 11.66 486,015 -0.01(-0.10%)
Mar 30, 2006 11.71 11.79 11.62 11.67 840,739 -0.03(-0.23%)
Mar 29, 2006 11.65 11.72 11.60 11.69 1,541,061 +0.09(+0.76%)
Mar 28, 2006 11.74 11.78 11.59 11.61 1,691,193 -0.13(-1.11%)
Mar 27, 2006 11.82 11.82 11.73 11.74 1,011,772 -0.08(-0.69%)
Mar 24, 2006 11.87 11.87 11.77 11.82 1,226,078 -0.06(-0.53%)
Mar 23, 2006 11.96 11.96 11.83 11.88 707,092 -0.08(-0.68%)
Mar 22, 2006 11.89 11.99 11.85 11.96 1,052,101 +0.07(+0.60%)
Mar 21, 2006 12.00 12.02 11.85 11.89 985,866 -0.09(-0.77%)
Mar 20, 2006 11.88 11.99 11.85 11.98 1,615,243 +0.10(+0.86%)
Mar 17, 2006 11.88 11.88 11.82 11.88 1,392,400 +0.10(+0.87%)
Mar 16, 2006 11.67 11.82 11.67 11.78 1,080,067 +0.11(+0.92%)
Mar 15, 2006 11.61 11.67 11.55 11.67 995,286 +0.05(+0.41%)
Mar 14, 2006 11.54 11.65 11.54 11.62 1,419,777 +0.14(+1.24%)
Mar 13, 2006 11.64 11.66 11.48 11.48 889,311 -0.11(-0.97%)
Mar 10, 2006 11.62 11.68 11.54 11.59 2,077,415 -0.00(-0.01%)
Mar 09, 2006 11.52 11.65 11.51 11.60 1,919,040 +0.05(+0.40%)
Mar 08, 2006 11.29 11.63 11.24 11.55 4,153,946 +0.43(+3.83%)
Mar 07, 2006 11.11 11.14 10.98 11.12 1,408,297 +0.04(+0.40%)
Mar 06, 2006 11.08 11.18 11.06 11.08 1,521,337 +0.02(+0.20%)
Mar 03, 2006 11.00 11.27 10.99 11.06 1,935,525 +0.06(+0.53%)
Mar 02, 2006 10.74 11.03 10.73 11.00 2,808,646 +0.37(+3.52%)
Mar 01, 2006 10.63 10.64 10.62 10.63 806,886 -0.03(-0.30%)
Feb 28, 2006 10.70 10.73 10.62 10.66 928,757 -0.04(-0.35%)
Feb 27, 2006 10.67 10.73 10.65 10.70 1,178,094 -0.03(-0.32%)
Feb 24, 2006 10.79 10.83 10.66 10.73 994,403 -0.10(-0.88%)
Feb 23, 2006 10.84 10.87 10.81 10.82 764,201 -0.02(-0.20%)
Feb 22, 2006 10.77 10.90 10.77 10.85 2,503,966 +0.10(+0.90%)
Feb 21, 2006 10.72 10.78 10.72 10.75 648,217 +0.01(+0.08%)
Feb 17, 2006 10.75 10.77 10.67 10.74 1,092,725 -0.01(-0.08%)
Feb 16, 2006 10.79 10.82 10.72 10.75 665,585 -0.04(-0.36%)
Feb 15, 2006 10.82 10.82 10.73 10.79 1,066,526 -0.03(-0.28%)
Feb 14, 2006 10.74 10.83 10.72 10.82 1,049,452 +0.04(+0.38%)
Feb 13, 2006 10.74 10.80 10.71 10.78 654,104 +0.04(+0.36%)
Feb 10, 2006 10.70 10.77 10.70 10.74 1,590,516 +0.04(+0.36%)
Feb 09, 2006 10.45 10.84 10.32 10.70 8,965,531 -0.08(-0.74%)
Feb 08, 2006 10.66 10.80 10.64 10.78 1,349,127 +0.12(+1.12%)
Feb 07, 2006 10.65 10.70 10.61 10.66 1,006,767 +0.03(+0.32%)
Feb 06, 2006 10.63 10.69 10.59 10.63 1,108,916 +0.00(+0.05%)
Feb 03, 2006 10.66 10.67 10.61 10.62 1,217,246 -0.04(-0.33%)
Feb 02, 2006 10.63 10.69 10.54 10.66 1,693,253 +0.03(+0.29%)
Feb 01, 2006 10.62 10.70 10.59 10.63 1,428,903 +0.01(+0.11%)
Jan 31, 2006 10.62 10.68 10.60 10.62 1,393,872 +0.02(+0.22%)
Jan 30, 2006 10.62 10.67 10.56 10.59 2,197,520 -0.05(-0.45%)
Jan 27, 2006 10.51 10.65 10.50 10.64 2,194,576 +0.05(+0.46%)
Jan 26, 2006 10.71 10.74 10.57 10.59 3,394,749 -0.08(-0.73%)
Jan 25, 2006 10.84 10.84 10.65 10.67 2,635,258 -0.07(-0.66%)
Jan 24, 2006 10.92 10.96 10.73 10.74 2,987,627 -0.19(-1.70%)
Jan 23, 2006 11.05 11.10 10.90 10.92 1,826,017 -0.13(-1.14%)
Jan 20, 2006 11.04 11.12 11.01 11.05 1,997,639 +0.02(+0.18%)
Jan 19, 2006 11.08 11.12 10.97 11.03 3,141,291 -0.05(-0.41%)
Jan 18, 2006 11.31 11.39 11.07 11.08 2,745,944 -0.24(-2.10%)
Jan 17, 2006 11.63 11.64 11.25 11.31 2,865,460 -0.38(-3.25%)
Jan 13, 2006 11.70 11.71 11.66 11.69 745,066 +0.03(+0.25%)
Jan 12, 2006 11.75 11.75 11.58 11.67 684,719 -0.10(-0.81%)
Jan 11, 2006 11.72 11.81 11.70 11.76 1,170,146 +0.12(+1.01%)
Jan 10, 2006 11.67 11.68 11.57 11.64 512,215 -0.05(-0.39%)
Jan 09, 2006 11.52 11.70 11.52 11.69 940,238 +0.14(+1.21%)
Jan 06, 2006 11.38 11.56 11.38 11.55 962,022 +0.18(+1.55%)
Jan 05, 2006 11.34 11.38 11.29 11.37 1,165,142 +0.02(+0.16%)
Jan 04, 2006 11.41 11.42 11.32 11.35 964,377 -0.05(-0.45%)
Jan 03, 2006 11.38 11.45 11.29 11.41 913,744 +0.03(+0.24%)
Dec 30, 2005 11.36 11.40 11.34 11.38 453,339 -0.01(-0.04%)
Dec 29, 2005 11.39 11.42 11.35 11.38 654,987 -0.00(-0.01%)
Dec 28, 2005 11.41 11.42 11.37 11.39 455,106 -0.02(-0.18%)
Dec 27, 2005 11.27 11.46 11.25 11.41 888,428 +0.15(+1.31%)
Dec 23, 2005 11.24 11.27 11.23 11.26 674,416 +0.01(+0.05%)
Dec 22, 2005 11.15 11.25 11.15 11.25 1,222,251 +0.13(+1.15%)
Dec 21, 2005 11.09 11.16 11.08 11.13 758,313 +0.04(+0.32%)
Dec 20, 2005 11.15 11.17 11.06 11.09 760,668 -0.03(-0.31%)
Dec 19, 2005 11.23 11.30 11.12 11.12 809,241 -0.13(-1.12%)
Dec 16, 2005 11.23 11.33 11.20 11.25 1,828,078 +0.06(+0.56%)
Dec 15, 2005 11.29 11.29 11.13 11.19 1,465,995 -0.10(-0.90%)
Dec 14, 2005 11.25 11.31 11.20 11.29 483,366 +0.02(+0.17%)
Dec 13, 2005 11.13 11.29 11.13 11.27 969,676 +0.16(+1.45%)
Dec 12, 2005 11.12 11.16 11.05 11.11 530,466 -0.00(-0.03%)
Dec 09, 2005 11.15 11.18 11.11 11.11 516,042 -0.01(-0.11%)
Dec 08, 2005 11.16 11.21 11.10 11.12 713,863 -0.04(-0.40%)
Dec 07, 2005 11.28 11.30 11.16 11.17 601,411 -0.11(-0.96%)
Dec 06, 2005 11.24 11.33 11.24 11.28 711,213 +0.04(+0.33%)
Dec 05, 2005 11.38 11.38 11.22 11.24 1,085,071 -0.16(-1.37%)
Dec 02, 2005 11.37 11.41 11.33 11.40 1,000,291 +0.05(+0.43%)
Dec 01, 2005 11.33 11.37 11.32 11.35 846,332 +0.04(+0.32%)
Nov 30, 2005 11.38 11.45 11.30 11.31 818,366 -0.04(-0.34%)
Nov 29, 2005 11.34 11.42 11.33 11.35 1,271,412 +0.05(+0.47%)
Nov 28, 2005 11.30 11.39 11.29 11.30 721,516 -0.03(-0.28%)
Nov 25, 2005 11.35 11.42 11.33 11.33 604,943 -0.00(-0.03%)
Nov 23, 2005 11.25 11.35 11.25 11.33 445,391 +0.04(+0.36%)
Nov 22, 2005 11.30 11.36 11.20 11.29 1,059,461 -0.08(-0.70%)
Nov 21, 2005 11.29 11.42 11.19 11.37 1,312,624 +0.08(+0.75%)
Nov 18, 2005 11.43 11.43 11.25 11.29 1,266,996 -0.13(-1.17%)
Nov 17, 2005 11.45 11.51 11.41 11.42 1,458,341 -0.03(-0.22%)
Nov 16, 2005 11.44 11.45 11.36 11.45 945,831 +0.02(+0.13%)
Nov 15, 2005 11.46 11.48 11.36 11.43 990,282 -0.05(-0.47%)
Nov 14, 2005 11.38 11.51 11.36 11.49 866,644 +0.10(+0.85%)
Nov 11, 2005 11.39 11.42 11.35 11.39 717,101 +0.01(+0.04%)
Nov 10, 2005 11.20 11.40 11.20 11.38 1,933,170 +0.19(+1.68%)
Nov 09, 2005 10.97 11.20 10.95 11.19 2,376,207 +0.23(+2.08%)
Nov 08, 2005 10.92 11.02 10.92 10.97 1,230,199 +0.01(+0.08%)
Nov 07, 2005 10.89 10.98 10.87 10.96 1,362,668 +0.07(+0.66%)
Nov 04, 2005 10.77 10.97 10.77 10.89 1,848,095 +0.12(+1.10%)
Nov 03, 2005 10.87 10.87 10.75 10.77 1,264,052 -0.08(-0.78%)
Nov 02, 2005 10.68 10.92 10.64 10.85 2,355,600 +0.18(+1.67%)
Nov 01, 2005 10.72 10.83 10.59 10.68 2,657,631 +0.20(+1.86%)
Oct 31, 2005 10.39 10.52 10.39 10.48 1,314,979 +0.14(+1.31%)
Oct 28, 2005 10.36 10.39 10.33 10.34 1,630,845 +0.00(+0.00%)
Oct 27, 2005 10.36 10.40 10.34 10.34 1,493,077 -0.02(-0.23%)
Oct 26, 2005 10.39 10.49 10.34 10.37 1,447,449 -0.02(-0.16%)
Oct 25, 2005 10.42 10.45 10.36 10.38 743,595 -0.03(-0.24%)
Oct 24, 2005 10.36 10.42 10.35 10.41 689,429 +0.07(+0.69%)
Oct 21, 2005 10.37 10.43 10.33 10.34 2,308,206 -0.02(-0.21%)
Oct 20, 2005 10.39 10.49 10.31 10.36 1,540,472 -0.05(-0.44%)
Oct 19, 2005 10.40 10.45 10.33 10.41 1,241,680 -0.05(-0.44%)
Oct 18, 2005 10.58 10.58 10.45 10.45 951,130 -0.13(-1.22%)
Oct 17, 2005 10.56 10.59 10.51 10.58 1,098,318 +0.08(+0.79%)
Oct 14, 2005 10.41 10.55 10.38 10.50 1,184,865 +0.11(+1.06%)
Oct 13, 2005 10.43 10.50 10.34 10.39 1,438,323 +0.00(+0.02%)
Oct 12, 2005 10.55 10.62 10.39 10.39 1,297,317 -0.18(-1.67%)
Oct 11, 2005 10.62 10.68 10.53 10.56 1,531,346 -0.06(-0.53%)
Oct 10, 2005 10.65 10.73 10.60 10.62 1,103,028 -0.03(-0.27%)
Oct 07, 2005 10.76 10.78 10.60 10.65 1,274,061 -0.12(-1.07%)
Oct 06, 2005 10.82 10.89 10.72 10.76 1,379,742 -0.04(-0.39%)
Oct 05, 2005 11.04 11.13 10.81 10.81 2,540,469 +0.04(+0.33%)
Oct 04, 2005 10.75 10.86 10.73 10.77 762,435 +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.