Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 31.98 32.65 31.35 31.66 1,370,736 +0.11(+0.36%)
Nov 26, 2008 30.49 31.66 30.37 31.54 2,499,040 +0.61(+1.98%)
Nov 25, 2008 31.96 32.03 30.02 30.93 3,212,950 -0.70(-2.23%)
Nov 24, 2008 31.47 32.03 30.72 31.63 2,819,407 +0.80(+2.61%)
Nov 21, 2008 30.93 31.07 28.96 30.83 3,941,647 +0.56(+1.86%)
Nov 20, 2008 31.13 32.21 30.10 30.27 5,207,799 -0.88(-2.83%)
Nov 19, 2008 30.57 31.73 29.75 31.15 2,997,479 +0.52(+1.70%)
Nov 18, 2008 29.02 30.63 28.97 30.63 2,930,861 +0.94(+3.16%)
Nov 17, 2008 30.27 30.28 28.84 29.69 2,633,623 -0.60(-1.97%)
Nov 14, 2008 29.81 30.94 29.55 30.29 2,847,303 -0.43(-1.41%)
Nov 13, 2008 28.68 30.72 28.12 30.72 2,783,670 +2.04(+7.12%)
Nov 12, 2008 29.30 29.32 28.13 28.68 1,825,088 -1.06(-3.57%)
Nov 11, 2008 29.80 30.42 29.06 29.74 1,912,052 -0.34(-1.14%)
Nov 10, 2008 30.06 30.95 29.51 30.08 1,667,649 -0.12(-0.40%)
Nov 07, 2008 30.18 30.25 29.31 30.20 1,474,791 +0.61(+2.04%)
Nov 06, 2008 31.00 31.00 29.42 29.60 3,075,825 -0.14(-0.48%)
Nov 05, 2008 27.01 30.52 26.97 29.74 6,125,261 +2.28(+8.29%)
Nov 04, 2008 26.73 27.62 26.25 27.46 3,376,700 +1.41(+5.41%)
Nov 03, 2008 27.74 27.74 25.72 26.05 3,160,262 -0.54(-2.03%)
Oct 31, 2008 27.83 28.08 26.03 26.59 2,941,542 -1.20(-4.33%)
Oct 30, 2008 27.82 29.07 27.50 27.80 1,819,122 +0.45(+1.64%)
Oct 29, 2008 27.41 28.18 27.04 27.35 1,614,870 -0.30(-1.08%)
Oct 28, 2008 25.56 27.65 24.91 27.65 3,528,246 +2.44(+9.69%)
Oct 27, 2008 26.89 26.94 25.21 25.21 2,866,392 -1.94(-7.16%)
Oct 24, 2008 27.06 27.68 25.35 27.15 2,547,042 -1.43(-5.01%)
Oct 23, 2008 27.51 28.97 27.51 28.58 3,959,926 +0.79(+2.84%)
Oct 22, 2008 27.21 27.92 26.64 27.79 2,997,488 +0.16(+0.59%)
Oct 21, 2008 27.88 28.26 27.26 27.63 2,186,219 -0.53(-1.87%)
Oct 20, 2008 27.79 28.17 27.14 28.15 1,646,597 +0.74(+2.70%)
Oct 17, 2008 26.14 28.10 26.14 27.41 2,291,468 +0.06(+0.23%)
Oct 16, 2008 25.69 27.60 25.56 27.35 2,489,729 +1.73(+6.75%)
Oct 15, 2008 27.88 27.88 25.51 25.62 2,343,118 -2.54(-9.02%)
Oct 14, 2008 30.65 30.65 27.37 28.16 2,618,891 -1.45(-4.90%)
Oct 13, 2008 27.81 29.61 26.84 29.61 3,381,430 +2.85(+10.64%)
Oct 10, 2008 28.48 29.34 25.71 26.77 4,206,006 -2.06(-7.16%)
Oct 09, 2008 30.20 30.62 28.69 28.83 2,811,763 -1.40(-4.62%)
Oct 08, 2008 30.63 31.39 29.32 30.23 2,375,394 -0.83(-2.68%)
Oct 07, 2008 32.37 32.52 31.06 31.06 2,351,432 -1.02(-3.17%)
Oct 06, 2008 31.54 33.19 31.44 32.08 2,983,462 -0.94(-2.85%)
Oct 03, 2008 33.31 34.13 32.92 33.02 2,906,235 -0.09(-0.26%)
Oct 02, 2008 33.89 34.08 32.69 33.10 1,520,040 -0.88(-2.60%)
Oct 01, 2008 32.96 34.12 32.84 33.98 1,748,518 +0.70(+2.12%)
Sep 30, 2008 32.25 33.33 31.99 33.28 1,912,565 +1.40(+4.38%)
Sep 29, 2008 32.91 33.83 31.51 31.88 3,417,899 -1.15(-3.49%)
Sep 26, 2008 32.75 33.27 32.74 33.04 0 +0.10(+0.30%)
Sep 25, 2008 33.22 33.32 32.44 32.94 2,150,182 -0.11(-0.34%)
Sep 24, 2008 33.46 33.58 32.51 33.05 1,594,683 -0.29(-0.88%)
Sep 23, 2008 33.46 34.13 33.31 33.34 1,216,056 -0.09(-0.26%)
Sep 22, 2008 33.88 34.26 33.29 33.43 1,369,858 -0.57(-1.68%)
Sep 19, 2008 35.53 35.91 33.67 34.00 0 -0.65(-1.87%)
Sep 18, 2008 34.19 34.97 33.91 34.65 2,344,737 +0.48(+1.40%)
Sep 17, 2008 34.44 34.86 34.01 34.17 2,311,139 -0.60(-1.74%)
Sep 16, 2008 34.50 35.22 33.61 34.77 2,090,871 +0.38(+1.12%)
Sep 15, 2008 33.16 35.54 33.16 34.39 2,083,792 -0.51(-1.45%)
Sep 12, 2008 34.62 34.94 34.33 34.90 1,356,909 +0.04(+0.12%)
Sep 11, 2008 34.51 34.85 33.96 34.85 2,102,612 +0.20(+0.58%)
Sep 10, 2008 35.33 35.33 34.50 34.65 2,387,733 -0.58(-1.66%)
Sep 09, 2008 34.70 35.69 34.50 35.24 3,037,476 +0.68(+1.96%)
Sep 08, 2008 33.74 35.46 33.74 34.56 2,171,498 +0.18(+0.52%)
Sep 05, 2008 33.51 34.45 33.27 34.38 0 +0.82(+2.44%)
Sep 04, 2008 34.15 34.30 33.36 33.56 1,778,653 -0.44(-1.30%)
Sep 03, 2008 34.30 34.30 33.64 34.01 2,341,140 -0.33(-0.95%)
Sep 02, 2008 34.27 34.88 34.08 34.33 1,731,278 +0.41(+1.22%)
Aug 29, 2008 34.90 34.90 33.83 33.92 1,029,539 -1.02(-2.91%)
Aug 28, 2008 34.65 35.11 34.25 34.94 1,032,052 +0.43(+1.24%)
Aug 27, 2008 33.86 34.78 33.63 34.51 1,788,052 +0.60(+1.76%)
Aug 26, 2008 34.36 34.42 33.78 33.91 1,274,027 -0.34(-1.00%)
Aug 25, 2008 34.25 34.65 33.96 34.25 1,533,664 -0.13(-0.37%)
Aug 22, 2008 34.63 34.82 33.98 34.38 2,076,376 -0.21(-0.60%)
Aug 21, 2008 33.50 34.88 33.32 34.59 2,706,517 +0.30(+0.87%)
Aug 20, 2008 34.56 34.56 33.88 34.29 1,400,308 -0.14(-0.39%)
Aug 19, 2008 34.88 35.18 34.33 34.43 2,278,637 -0.51(-1.45%)
Aug 18, 2008 35.34 35.74 34.79 34.93 1,947,523 -0.39(-1.11%)
Aug 15, 2008 35.07 35.48 34.86 35.32 0 +0.09(+0.26%)
Aug 14, 2008 35.24 35.39 34.77 35.23 2,059,716 -0.21(-0.58%)
Aug 13, 2008 35.24 35.67 35.09 35.44 2,202,673 -0.10(-0.28%)
Aug 12, 2008 34.74 35.96 34.47 35.54 2,922,744 +0.57(+1.63%)
Aug 11, 2008 35.37 35.93 34.52 34.97 4,126,346 -0.56(-1.58%)
Aug 08, 2008 35.18 35.57 35.16 35.53 2,559,097 +0.15(+0.42%)
Aug 07, 2008 35.54 35.61 34.81 35.38 4,498,457 -0.34(-0.96%)
Aug 06, 2008 34.44 36.23 33.75 35.72 6,203,444 +1.42(+4.15%)
Aug 05, 2008 34.89 35.79 32.80 34.30 17,127,628 -4.45(-11.48%)
Aug 04, 2008 39.00 39.47 38.49 38.75 1,688,257 +0.01(+0.04%)
Aug 01, 2008 38.63 39.29 38.25 38.73 1,609,418 +0.31(+0.82%)
Jul 31, 2008 39.05 39.27 38.06 38.42 3,398,052 -0.78(-1.98%)
Jul 30, 2008 38.28 39.29 38.11 39.19 3,152,532 -0.30(-0.76%)
Jul 29, 2008 39.39 39.76 38.84 39.49 2,059,747 -0.06(-0.16%)
Jul 28, 2008 39.91 40.07 39.39 39.56 1,220,065 -0.36(-0.91%)
Jul 25, 2008 40.57 40.58 39.69 39.92 805,655 -0.34(-0.85%)
Jul 24, 2008 40.61 40.84 40.12 40.26 1,457,893 -0.21(-0.51%)
Jul 23, 2008 40.48 40.78 39.98 40.47 1,363,248 +0.20(+0.49%)
Jul 22, 2008 39.82 40.86 39.82 40.27 2,612,980 +0.37(+0.93%)
Jul 21, 2008 41.03 41.10 39.69 39.90 1,935,910 -0.88(-2.16%)
Jul 18, 2008 41.11 41.24 40.26 40.78 2,098,651 -0.34(-0.83%)
Jul 17, 2008 41.34 41.88 39.83 41.12 2,615,267 -0.09(-0.22%)
Jul 16, 2008 40.53 41.32 40.11 41.22 3,140,825 +0.65(+1.61%)
Jul 15, 2008 39.41 41.50 39.10 40.56 4,076,009 +1.11(+2.81%)
Jul 14, 2008 39.32 40.50 39.02 39.45 3,319,369 +0.83(+2.16%)
Jul 11, 2008 37.30 39.83 37.23 38.62 4,139,467 +0.82(+2.17%)
Jul 10, 2008 37.73 37.93 36.66 37.80 1,941,039 -0.15(-0.39%)
Jul 09, 2008 37.93 38.55 37.74 37.95 2,033,587 -0.14(-0.37%)
Jul 08, 2008 38.57 38.62 37.59 38.09 1,919,741 -0.40(-1.04%)
Jul 07, 2008 38.72 39.00 38.03 38.49 1,776,346 +0.00(+0.00%)
Jul 04, 2008 38.96 39.12 38.34 38.49 938,921 +0.00(+0.00%)
Jul 03, 2008 38.96 39.12 38.34 38.49 938,921 -0.22(-0.57%)
Jul 02, 2008 39.53 40.09 38.21 38.71 2,463,325 -0.61(-1.54%)
Jul 01, 2008 38.32 39.60 38.06 39.32 2,158,494 +0.64(+1.66%)
Jun 30, 2008 38.50 39.14 37.74 38.68 1,077,744 +0.15(+0.39%)
Jun 27, 2008 38.85 39.07 37.96 38.53 1,984,686 -0.10(-0.26%)
Jun 26, 2008 39.30 39.34 38.62 38.63 1,562,612 -1.12(-2.83%)
Jun 25, 2008 39.79 40.02 39.23 39.75 1,292,647 +0.00(+0.00%)
Jun 24, 2008 39.86 40.06 39.32 39.75 1,112,866 -0.13(-0.32%)
Jun 23, 2008 39.61 40.58 39.37 39.88 1,925,505 +0.63(+1.60%)
Jun 20, 2008 39.88 39.97 38.80 39.25 1,379,267 -0.69(-1.73%)
Jun 19, 2008 39.40 40.08 39.24 39.94 996,000 +0.41(+1.04%)
Jun 18, 2008 38.90 39.98 38.63 39.53 1,672,297 +0.50(+1.28%)
Jun 17, 2008 39.87 40.25 38.90 39.03 1,914,391 -0.84(-2.11%)
Jun 16, 2008 41.08 41.08 39.61 39.87 1,704,007 -1.22(-2.96%)
Jun 13, 2008 41.05 41.28 40.46 41.09 1,719,288 -0.18(-0.43%)
Jun 12, 2008 40.81 42.00 39.89 41.27 2,657,018 +0.96(+2.38%)
Jun 11, 2008 40.90 41.23 40.11 40.31 1,405,822 -0.78(-1.91%)
Jun 10, 2008 41.54 42.00 40.87 41.09 2,337,160 -0.65(-1.55%)
Jun 09, 2008 41.64 41.91 40.68 41.74 1,564,508 +0.40(+0.96%)
Jun 06, 2008 41.47 42.00 40.79 41.34 2,409,943 -0.85(-2.01%)
Jun 05, 2008 41.59 42.23 41.42 42.18 2,443,048 +0.66(+1.59%)
Jun 04, 2008 40.97 42.27 40.38 41.52 2,622,621 +0.36(+0.86%)
Jun 03, 2008 41.25 41.59 40.92 41.17 1,463,859 +0.08(+0.19%)
Jun 02, 2008 41.21 42.00 40.82 41.09 1,060,132 -0.20(-0.48%)
May 30, 2008 41.40 41.63 40.90 41.29 2,101,581 +0.09(+0.21%)
May 29, 2008 40.88 41.79 40.75 41.20 1,593,299 +0.44(+1.08%)
May 28, 2008 41.59 41.71 40.21 40.76 1,772,885 -0.68(-1.63%)
May 27, 2008 41.69 42.12 41.20 41.44 1,629,640 -0.08(-0.19%)
May 26, 2008 41.52 42.36 40.69 41.52 0 +0.00(+0.00%)
May 23, 2008 41.52 42.36 40.69 41.52 2,889,297 +0.19(+0.47%)
May 22, 2008 40.22 41.34 40.22 41.32 1,486,641 +1.10(+2.74%)
May 21, 2008 39.97 41.07 39.97 40.22 1,314,066 +0.15(+0.37%)
May 20, 2008 40.58 40.67 39.61 40.07 1,546,547 -0.61(-1.49%)
May 19, 2008 41.31 41.34 40.47 40.68 1,409,304 -0.63(-1.53%)
May 16, 2008 41.22 41.44 40.94 41.31 896,523 +0.19(+0.47%)
May 15, 2008 40.51 41.28 39.98 41.12 1,376,424 +0.43(+1.05%)
May 14, 2008 41.21 41.39 40.58 40.69 1,209,356 -0.45(-1.09%)
May 13, 2008 40.58 41.50 40.35 41.14 1,572,575 +0.52(+1.28%)
May 12, 2008 39.86 40.71 39.79 40.62 1,536,373 +0.75(+1.89%)
May 09, 2008 39.69 40.07 39.15 39.86 605,047 -0.07(-0.18%)
May 08, 2008 39.12 40.13 38.80 39.94 1,663,235 +1.07(+2.77%)
May 07, 2008 40.79 40.93 38.80 38.86 2,392,952 -1.79(-4.40%)
May 06, 2008 38.87 41.10 38.13 40.65 4,143,264 +2.80(+7.41%)
May 05, 2008 37.86 38.63 37.51 37.84 2,030,852 -0.24(-0.64%)
May 02, 2008 38.90 38.93 37.94 38.08 1,659,539 -0.55(-1.42%)
May 01, 2008 38.85 38.85 37.73 38.63 2,142,595 -0.41(-1.04%)
Apr 30, 2008 38.83 39.48 38.62 39.04 1,671,888 +0.53(+1.39%)
Apr 29, 2008 38.33 38.80 38.26 38.50 1,037,217 +0.07(+0.19%)
Apr 28, 2008 38.98 38.98 37.91 38.43 1,527,418 -0.48(-1.23%)
Apr 25, 2008 39.44 39.44 38.55 38.91 1,221,485 -0.18(-0.46%)
Apr 24, 2008 40.01 40.17 38.80 39.09 948,685 -0.65(-1.65%)
Apr 23, 2008 39.75 40.07 39.39 39.74 1,405,944 +0.19(+0.47%)
Apr 22, 2008 39.86 40.06 39.28 39.56 1,564,379 -0.28(-0.70%)
Apr 21, 2008 39.53 39.97 39.52 39.84 1,993,795 +0.17(+0.43%)
Apr 18, 2008 39.52 39.86 38.90 39.66 2,016,239 +0.61(+1.55%)
Apr 17, 2008 38.23 39.18 38.23 39.06 1,457,825 +0.47(+1.22%)
Apr 16, 2008 38.78 38.88 38.21 38.59 995,224 -0.08(-0.20%)
Apr 15, 2008 38.59 38.84 38.39 38.67 1,090,602 +0.23(+0.59%)
Apr 14, 2008 38.38 38.50 38.13 38.44 778,410 -0.09(-0.24%)
Apr 11, 2008 38.53 39.14 38.38 38.53 883,117 -0.37(-0.95%)
Apr 10, 2008 37.90 39.26 37.90 38.90 1,596,685 +0.93(+2.46%)
Apr 09, 2008 38.55 38.58 37.74 37.97 777,721 -0.57(-1.48%)
Apr 08, 2008 38.45 38.65 37.89 38.54 951,752 +0.04(+0.09%)
Apr 07, 2008 39.14 39.14 38.29 38.50 904,010 -0.28(-0.72%)
Apr 04, 2008 38.61 39.39 38.48 38.78 2,011,540 +0.49(+1.28%)
Apr 03, 2008 38.01 38.55 37.99 38.29 1,231,526 -0.11(-0.28%)
Apr 02, 2008 38.72 38.82 38.33 38.40 995,144 -0.08(-0.20%)
Apr 01, 2008 37.99 38.53 37.73 38.48 1,449,512 +1.05(+2.82%)
Mar 31, 2008 37.94 38.06 37.10 37.42 1,585,294 -0.48(-1.26%)
Mar 28, 2008 38.26 38.43 37.79 37.90 1,134,359 -0.11(-0.28%)
Mar 27, 2008 38.38 38.79 37.89 38.01 1,568,651 -0.40(-1.04%)
Mar 26, 2008 38.40 38.65 38.05 38.40 966,754 -0.21(-0.55%)
Mar 25, 2008 38.85 38.96 38.39 38.62 1,122,728 -0.14(-0.35%)
Mar 24, 2008 37.73 39.03 37.73 38.75 1,774,263 +1.51(+4.05%)
Mar 21, 2008 37.22 37.51 36.55 37.24 2,018,012 +0.00(+0.00%)
Mar 20, 2008 37.22 37.51 36.55 37.24 2,018,012 +0.17(+0.46%)
Mar 19, 2008 37.66 37.96 37.02 37.07 2,107,634 -0.34(-0.91%)
Mar 18, 2008 36.69 37.42 36.60 37.42 1,539,919 +1.15(+3.18%)
Mar 17, 2008 36.72 37.00 36.11 36.26 2,196,154 -0.94(-2.53%)
Mar 14, 2008 37.93 38.10 36.80 37.20 2,025,119 -0.70(-1.86%)
Mar 13, 2008 37.24 38.18 37.24 37.91 2,617,944 +0.07(+0.19%)
Mar 12, 2008 36.80 37.91 36.48 37.84 2,822,333 +1.18(+3.22%)
Mar 11, 2008 37.12 37.12 36.26 36.65 2,035,514 +0.19(+0.53%)
Mar 10, 2008 36.25 36.70 35.59 36.46 2,036,371 +0.46(+1.29%)
Mar 07, 2008 36.01 36.35 35.81 36.00 2,244,694 -0.37(-1.02%)
Mar 06, 2008 37.25 37.31 36.16 36.37 2,489,928 -1.15(-3.06%)
Mar 05, 2008 38.09 38.31 37.27 37.51 3,419,093 -0.58(-1.53%)
Mar 04, 2008 37.37 38.43 37.37 38.10 2,406,088 +0.51(+1.34%)
Mar 03, 2008 38.43 38.43 37.18 37.59 2,169,466 -0.82(-2.13%)
Feb 29, 2008 38.25 38.82 38.05 38.41 2,424,790 -0.21(-0.53%)
Feb 28, 2008 37.73 38.85 37.71 38.62 1,997,306 +0.61(+1.59%)
Feb 27, 2008 37.57 38.29 37.43 38.01 1,687,914 +0.28(+0.74%)
Feb 26, 2008 37.62 37.86 37.46 37.74 1,307,147 +0.09(+0.25%)
Feb 25, 2008 37.46 37.76 37.22 37.64 1,680,318 -0.02(-0.06%)
Feb 22, 2008 36.94 37.76 36.70 37.66 1,881,321 +0.92(+2.50%)
Feb 21, 2008 37.47 37.47 36.66 36.75 1,726,571 -0.60(-1.60%)
Feb 20, 2008 37.36 37.58 36.86 37.34 2,419,688 -0.26(-0.70%)
Feb 19, 2008 36.71 38.18 36.38 37.61 3,165,522 +1.31(+3.61%)
Feb 18, 2008 36.16 36.43 35.81 36.30 0 +0.00(+0.00%)
Feb 15, 2008 36.16 36.43 35.81 36.30 1,712,273 +0.14(+0.37%)
Feb 14, 2008 35.87 36.46 35.87 36.16 3,586,543 +0.23(+0.65%)
Feb 13, 2008 35.59 36.82 35.59 35.93 3,834,727 +0.58(+1.63%)
Feb 12, 2008 34.09 35.47 33.49 35.35 5,300,136 +3.06(+9.48%)
Feb 11, 2008 31.89 32.33 31.66 32.29 891,994 +0.17(+0.53%)
Feb 08, 2008 31.76 32.38 31.66 32.12 1,245,758 +0.12(+0.38%)
Feb 07, 2008 31.68 32.26 31.60 32.00 1,773,073 +0.12(+0.38%)
Feb 06, 2008 31.74 32.13 31.37 31.88 2,049,152 +0.43(+1.36%)
Feb 05, 2008 32.01 32.21 31.39 31.45 1,341,411 -1.06(-3.26%)
Feb 04, 2008 32.63 32.81 32.30 32.51 1,102,413 -0.11(-0.35%)
Feb 01, 2008 32.04 32.67 31.81 32.62 1,519,158 +0.83(+2.60%)
Jan 31, 2008 31.16 32.04 31.01 31.80 2,042,690 +0.22(+0.70%)
Jan 30, 2008 31.99 32.36 31.54 31.58 1,916,150 -0.49(-1.53%)
Jan 29, 2008 32.08 32.33 31.97 32.07 1,460,720 +0.15(+0.46%)
Jan 28, 2008 31.27 32.01 31.07 31.92 2,044,516 +0.63(+2.01%)
Jan 25, 2008 31.85 31.85 31.12 31.29 2,924,484 -0.13(-0.41%)
Jan 24, 2008 32.68 32.68 31.36 31.42 2,735,429 -0.80(-2.47%)
Jan 23, 2008 32.54 32.75 27.58 32.22 4,108,697 +0.19(+0.58%)
Jan 22, 2008 31.51 33.28 31.32 32.03 4,604,725 -0.85(-2.60%)
Jan 21, 2008 34.01 34.52 32.62 32.89 0 +0.00(+0.00%)
Jan 18, 2008 34.01 34.52 32.62 32.89 3,595,814 -0.95(-2.82%)
Jan 17, 2008 36.16 36.16 33.84 33.84 4,458,490 -2.36(-6.53%)
Jan 16, 2008 34.86 36.67 34.84 36.20 3,569,059 +1.40(+4.03%)
Jan 15, 2008 34.39 35.08 34.39 34.80 2,465,318 +0.05(+0.14%)
Jan 14, 2008 35.31 35.51 34.67 34.75 1,839,769 -0.63(-1.77%)
Jan 11, 2008 36.17 36.44 35.38 35.38 2,569,131 -1.05(-2.89%)
Jan 10, 2008 35.87 36.97 35.81 36.43 1,814,975 +0.26(+0.73%)
Jan 09, 2008 36.37 36.64 35.66 36.17 2,735,949 -0.42(-1.15%)
Jan 08, 2008 36.80 37.09 36.20 36.59 3,146,566 -0.15(-0.41%)
Jan 07, 2008 36.30 37.19 35.83 36.74 3,351,453 +0.66(+1.82%)
Jan 04, 2008 35.90 36.64 35.78 36.08 1,984,391 -0.09(-0.24%)
Jan 03, 2008 35.88 36.90 35.72 36.17 2,405,193 +0.34(+0.95%)
Jan 02, 2008 36.83 36.92 35.70 35.83 1,480,848 -0.92(-2.50%)
Jan 01, 2008 37.05 37.19 36.75 36.75 618,384 +0.00(+0.00%)
Dec 31, 2007 37.05 37.19 36.75 36.75 618,384 -0.36(-0.96%)
Dec 28, 2007 37.22 37.65 37.05 37.10 750,299 -0.01(-0.02%)
Dec 27, 2007 37.91 37.91 37.09 37.11 898,075 -0.88(-2.31%)
Dec 26, 2007 37.17 38.03 37.17 37.98 1,061,111 +0.23(+0.62%)
Dec 24, 2007 37.09 37.76 37.09 37.75 241,060 +0.31(+0.82%)
Dec 21, 2007 37.09 37.51 36.95 37.44 1,914,012 +0.85(+2.33%)
Dec 20, 2007 36.15 36.60 36.05 36.59 1,526,297 +0.63(+1.76%)
Dec 19, 2007 36.72 36.72 35.90 35.96 1,569,700 -0.53(-1.44%)
Dec 18, 2007 36.19 36.58 36.11 36.48 2,547,852 +0.48(+1.32%)
Dec 17, 2007 36.74 37.12 35.88 36.01 1,963,741 -1.05(-2.82%)
Dec 14, 2007 37.08 37.31 36.80 37.05 1,473,192 -0.31(-0.82%)
Dec 13, 2007 37.40 37.73 36.53 37.36 2,242,112 -0.30(-0.79%)
Dec 12, 2007 38.30 39.22 37.27 37.66 1,803,245 +0.14(+0.38%)
Dec 11, 2007 38.82 38.95 37.37 37.51 1,555,765 -1.32(-3.41%)
Dec 10, 2007 39.69 39.86 38.45 38.84 1,400,628 -0.65(-1.66%)
Dec 07, 2007 39.31 39.79 39.24 39.49 1,618,356 +0.18(+0.45%)
Dec 06, 2007 38.62 39.46 37.96 39.32 3,196,261 +0.59(+1.53%)
Dec 05, 2007 39.01 39.15 38.03 38.72 2,634,383 -0.14(-0.37%)
Dec 04, 2007 38.34 39.20 38.34 38.87 2,130,513 +0.08(+0.20%)
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.