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

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
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 (%)
Jul 31, 2009 31.15 31.50 31.06 31.32 2,750,895 +0.20(+0.65%)
Jul 30, 2009 31.15 31.34 31.08 31.12 1,899,571 +0.15(+0.47%)
Jul 29, 2009 30.71 31.10 30.64 30.97 1,698,232 +0.18(+0.58%)
Jul 28, 2009 31.03 31.23 30.53 30.79 1,475,511 -0.32(-1.02%)
Jul 27, 2009 31.00 31.13 30.70 31.11 844,926 +0.01(+0.02%)
Jul 24, 2009 31.13 31.23 30.74 31.10 3,366 -0.02(-0.07%)
Jul 23, 2009 30.55 31.40 30.55 31.12 2,137,859 +0.52(+1.70%)
Jul 22, 2009 30.23 30.84 30.15 30.60 1,612,158 +0.33(+1.10%)
Jul 21, 2009 30.43 30.60 30.02 30.27 1,115,965 -0.03(-0.11%)
Jul 20, 2009 30.54 30.70 30.06 30.31 1,881,825 -0.08(-0.25%)
Jul 17, 2009 30.46 30.49 30.17 30.38 1,427,143 +0.02(+0.07%)
Jul 16, 2009 30.26 30.50 30.10 30.36 919,474 -0.01(-0.05%)
Jul 15, 2009 29.76 30.37 29.57 30.37 1,499,483 +0.78(+2.65%)
Jul 14, 2009 29.56 29.79 29.31 29.59 1,303,903 -0.06(-0.19%)
Jul 13, 2009 29.27 29.68 29.20 29.65 1,029,588 +0.65(+2.25%)
Jul 10, 2009 29.34 29.45 28.87 29.00 889,487 -0.55(-1.85%)
Jul 09, 2009 29.68 29.83 29.41 29.54 1,339,147 +0.01(+0.02%)
Jul 08, 2009 29.87 29.88 29.25 29.54 1,244,654 -0.23(-0.77%)
Jul 07, 2009 30.31 30.32 29.73 29.76 1,452,427 -0.57(-1.89%)
Jul 06, 2009 29.90 30.38 29.71 30.34 1,078,937 +0.30(+0.99%)
Jul 02, 2009 29.88 30.24 29.79 30.04 2,034,364 -0.10(-0.34%)
Jul 01, 2009 29.51 30.45 29.40 30.15 1,954,361 +0.82(+2.81%)
Jun 30, 2009 29.52 29.59 28.99 29.32 1,696,057 -0.14(-0.47%)
Jun 29, 2009 29.70 29.70 29.09 29.46 1,115,345 -0.08(-0.26%)
Jun 26, 2009 29.51 29.70 29.18 29.54 2,252,157 +0.03(+0.09%)
Jun 25, 2009 29.14 29.55 29.10 29.51 1,508,248 +0.42(+1.45%)
Jun 24, 2009 29.29 29.44 28.92 29.09 1,720,106 -0.08(-0.28%)
Jun 23, 2009 29.10 29.52 28.83 29.17 1,578,311 +0.07(+0.24%)
Jun 22, 2009 29.54 29.83 28.95 29.10 1,763,794 -0.71(-2.37%)
Jun 19, 2009 30.31 30.31 29.66 29.81 1,900,841 -0.29(-0.97%)
Jun 18, 2009 29.66 30.22 29.36 30.10 1,566,866 +0.52(+1.76%)
Jun 17, 2009 29.97 30.22 29.49 29.58 2,525,140 -0.33(-1.09%)
Jun 16, 2009 30.76 30.82 29.76 29.90 1,964,756 -0.72(-2.35%)
Jun 15, 2009 30.89 31.16 30.48 30.62 1,394,438 -0.50(-1.60%)
Jun 12, 2009 30.90 31.20 30.78 31.12 1,537,033 +0.16(+0.51%)
Jun 11, 2009 31.08 31.29 30.94 30.96 2,004,456 -0.11(-0.36%)
Jun 10, 2009 31.07 31.41 30.82 31.07 1,948,634 +0.10(+0.34%)
Jun 09, 2009 31.43 31.56 30.94 30.97 2,848,588 -0.43(-1.37%)
Jun 08, 2009 31.41 31.59 31.21 31.40 2,263,155 -0.29(-0.92%)
Jun 05, 2009 32.06 32.40 31.54 31.69 1,874,941 -0.30(-0.95%)
Jun 04, 2009 32.24 32.49 31.97 32.00 2,408,788 -0.17(-0.52%)
Jun 03, 2009 31.99 32.42 31.73 32.16 2,303,483 +0.06(+0.19%)
Jun 02, 2009 30.93 32.17 30.91 32.10 2,939,171 +1.18(+3.83%)
Jun 01, 2009 30.78 31.41 30.39 30.91 5,481,002 +0.44(+1.46%)
May 29, 2009 30.83 31.36 30.43 30.47 4,813,555 -0.48(-1.57%)
May 28, 2009 30.82 31.06 30.50 30.96 1,654,513 +0.28(+0.93%)
May 27, 2009 31.02 31.16 30.62 30.67 2,476,923 -0.27(-0.87%)
May 26, 2009 29.98 30.94 29.83 30.94 3,093,930 +0.93(+3.10%)
May 22, 2009 29.98 30.21 29.74 30.01 1,228,676 +0.06(+0.21%)
May 21, 2009 29.72 30.16 29.46 29.95 1,949,173 -0.01(-0.05%)
May 20, 2009 30.08 30.23 29.67 29.96 3,472,634 +0.03(+0.09%)
May 19, 2009 29.83 30.32 29.54 29.94 2,650,860 +0.14(+0.46%)
May 18, 2009 29.12 29.80 28.98 29.80 3,137,035 +0.89(+3.07%)
May 15, 2009 28.94 29.25 28.81 28.91 1,977,954 -0.04(-0.14%)
May 14, 2009 28.73 29.30 28.66 28.95 2,053,947 +0.30(+1.06%)
May 13, 2009 28.92 29.15 28.62 28.65 2,116,388 -0.45(-1.56%)
May 12, 2009 29.01 29.34 28.61 29.10 1,855,494 +0.17(+0.60%)
May 11, 2009 28.63 29.17 28.56 28.93 1,885,243 -0.01(-0.02%)
May 08, 2009 28.86 29.35 28.74 28.94 2,341,196 +0.30(+1.06%)
May 07, 2009 29.12 29.12 28.49 28.63 1,926,647 -0.32(-1.09%)
May 06, 2009 29.14 29.41 28.19 28.95 2,474,003 -0.10(-0.36%)
May 05, 2009 28.18 29.90 27.92 29.05 7,125,309 +2.53(+9.53%)
May 04, 2009 26.46 26.76 26.44 26.53 2,604,643 -0.37(-1.38%)
May 01, 2009 26.40 26.90 26.14 26.90 1,839,620 +0.54(+2.07%)
Apr 30, 2009 25.51 26.71 25.44 26.35 3,171,289 +1.05(+4.14%)
Apr 29, 2009 25.34 25.46 25.08 25.31 2,715,026 +0.19(+0.77%)
Apr 28, 2009 25.06 25.40 24.96 25.11 2,186,961 -0.19(-0.76%)
Apr 27, 2009 25.34 25.60 25.16 25.31 1,795,391 -0.23(-0.92%)
Apr 24, 2009 25.11 25.63 25.02 25.54 1,716,503 +0.43(+1.70%)
Apr 23, 2009 25.31 25.48 24.75 25.11 1,896,869 -0.22(-0.87%)
Apr 22, 2009 25.51 25.64 25.07 25.33 1,801,081 -0.25(-1.00%)
Apr 21, 2009 25.25 25.89 25.11 25.59 1,365,118 +0.06(+0.24%)
Apr 20, 2009 26.22 26.63 25.51 25.53 1,954,597 -0.92(-3.47%)
Apr 17, 2009 25.58 26.93 25.58 26.44 4,635,593 +0.88(+3.42%)
Apr 16, 2009 24.73 25.69 24.73 25.57 2,891,272 +0.90(+3.66%)
Apr 15, 2009 23.98 24.99 23.94 24.67 3,158,028 +0.41(+1.68%)
Apr 14, 2009 23.92 24.55 23.69 24.26 3,724,421 +0.23(+0.95%)
Apr 13, 2009 24.03 24.34 23.61 24.03 1,643,834 -0.41(-1.66%)
Apr 09, 2009 24.09 24.54 23.81 24.44 2,603,628 +0.66(+2.78%)
Apr 08, 2009 24.17 24.22 23.55 23.78 1,841,808 -0.37(-1.51%)
Apr 07, 2009 24.20 24.63 24.00 24.14 1,343,172 -0.23(-0.93%)
Apr 06, 2009 24.85 24.88 24.24 24.37 1,960,051 -0.59(-2.37%)
Apr 03, 2009 24.89 25.30 24.78 24.96 2,046,391 +0.12(+0.47%)
Apr 02, 2009 24.19 25.23 23.98 24.84 2,497,587 +0.94(+3.92%)
Apr 01, 2009 23.46 24.02 23.03 23.91 2,480,259 +0.29(+1.23%)
Mar 31, 2009 23.65 24.02 23.50 23.62 2,036,166 +0.02(+0.09%)
Mar 30, 2009 23.98 24.11 23.12 23.60 1,845,450 -0.83(-3.41%)
Mar 26, 2009 24.30 24.51 23.83 24.43 2,289,986 +0.23(+0.97%)
Mar 25, 2009 24.54 24.56 23.71 24.20 2,190,100 -0.04(-0.17%)
Mar 24, 2009 23.85 24.46 23.71 24.24 3,217,265 +0.14(+0.60%)
Mar 23, 2009 23.63 24.09 23.60 24.09 4,121,352 +1.30(+5.71%)
Mar 20, 2009 22.74 23.08 22.29 22.79 3,068,727 +0.17(+0.73%)
Mar 19, 2009 22.96 22.98 22.60 22.63 3,302,203 -0.21(-0.91%)
Mar 18, 2009 21.81 23.24 21.61 22.83 5,983,940 +1.14(+5.24%)
Mar 17, 2009 21.61 21.83 21.19 21.70 3,313,408 +0.03(+0.16%)
Mar 16, 2009 22.00 22.25 21.51 21.66 3,886,988 -0.17(-0.76%)
Mar 13, 2009 22.14 22.49 21.45 21.83 0 -0.29(-1.31%)
Mar 12, 2009 22.64 22.87 22.02 22.12 4,171,299 -0.56(-2.46%)
Mar 11, 2009 22.42 22.87 22.19 22.67 5,639,268 +0.08(+0.34%)
Mar 10, 2009 22.75 23.13 22.52 22.60 3,512,565 -0.10(-0.46%)
Mar 09, 2009 23.36 23.47 22.57 22.70 2,171,625 -0.79(-3.37%)
Mar 06, 2009 23.66 23.87 22.98 23.49 0 +0.34(+1.46%)
Mar 05, 2009 23.66 23.96 22.77 23.16 4,973,294 -0.99(-4.11%)
Mar 04, 2009 24.89 24.92 24.04 24.15 3,400,557 -0.19(-0.79%)
Mar 02, 2009 24.31 25.00 24.23 24.34 3,031,050 +0.07(+0.28%)
Feb 27, 2009 24.23 24.69 23.99 24.27 0 -0.14(-0.59%)
Feb 26, 2009 24.77 24.89 24.31 24.42 3,161,183 -0.07(-0.28%)
Feb 25, 2009 24.62 24.83 24.28 24.49 2,138,472 -0.21(-0.84%)
Feb 24, 2009 24.25 24.80 24.18 24.69 2,971,804 +0.36(+1.49%)
Feb 23, 2009 24.89 25.21 24.30 24.33 1,827,385 -0.40(-1.63%)
Feb 20, 2009 24.75 25.15 24.46 24.73 2,950,729 -0.55(-2.19%)
Feb 19, 2009 25.69 26.00 25.19 25.29 2,907,094 -0.51(-1.99%)
Feb 18, 2009 25.84 25.93 25.62 25.80 2,878,987 -0.01(-0.05%)
Feb 17, 2009 25.85 26.34 25.69 25.82 3,204,200 -0.79(-2.99%)
Feb 13, 2009 27.19 27.19 26.59 26.61 2,833,188 -0.53(-1.97%)
Feb 12, 2009 26.09 27.30 25.97 27.15 3,816,173 +0.34(+1.25%)
Feb 11, 2009 26.39 27.03 26.04 26.81 3,928,281 +1.25(+4.91%)
Feb 10, 2009 27.18 27.24 25.14 25.56 7,727,430 -2.19(-7.90%)
Feb 09, 2009 28.38 28.39 27.54 27.75 3,241,820 -0.46(-1.63%)
Feb 06, 2009 27.43 28.31 27.21 28.21 3,195,480 +0.85(+3.11%)
Feb 05, 2009 27.35 27.70 27.10 27.36 2,389,690 -0.03(-0.13%)
Feb 04, 2009 28.26 28.51 27.26 27.39 1,950,972 -0.93(-3.29%)
Feb 03, 2009 27.43 28.52 27.26 28.32 1,816,228 +0.95(+3.48%)
Feb 02, 2009 27.59 27.87 26.59 27.37 4,194,101 -0.22(-0.79%)
Jan 30, 2009 27.99 28.23 27.48 27.59 0 -0.45(-1.59%)
Jan 29, 2009 28.60 28.60 27.82 28.04 1,553,159 -0.55(-1.92%)
Jan 28, 2009 28.83 28.98 28.24 28.59 2,159,852 +0.04(+0.14%)
Jan 27, 2009 29.16 29.16 28.15 28.54 2,163,285 -0.28(-0.97%)
Jan 26, 2009 29.40 29.85 28.73 28.82 2,718,138 -0.29(-0.99%)
Jan 23, 2009 28.84 29.43 28.39 29.11 1,665,489 -0.34(-1.14%)
Jan 22, 2009 28.93 29.54 28.63 29.45 3,166,327 +0.03(+0.12%)
Jan 21, 2009 28.66 29.51 28.61 29.41 2,668,851 +0.75(+2.63%)
Jan 20, 2009 29.09 29.26 28.45 28.66 2,503,240 -0.25(-0.85%)
Jan 16, 2009 29.09 29.39 28.72 28.91 2,937,373 +0.13(+0.45%)
Jan 15, 2009 28.64 28.82 28.04 28.78 4,316,982 -0.03(-0.10%)
Jan 14, 2009 29.39 29.39 28.45 28.80 1,550,980 -1.03(-3.47%)
Jan 13, 2009 30.04 30.18 29.35 29.84 2,110,775 -0.21(-0.68%)
Jan 12, 2009 30.05 30.35 29.46 30.04 1,559,509 +0.01(+0.05%)
Jan 09, 2009 30.18 30.34 29.61 30.03 1,668,316 -0.21(-0.70%)
Jan 08, 2009 30.70 31.13 29.21 30.24 3,258,464 -0.62(-2.00%)
Jan 07, 2009 30.94 31.58 30.61 30.86 2,190,785 -0.47(-1.51%)
Jan 06, 2009 33.14 33.81 30.77 31.33 3,718,520 -1.86(-5.59%)
Jan 05, 2009 33.76 34.18 32.85 33.19 2,574,488 -0.74(-2.18%)
Jan 02, 2009 33.37 34.13 33.06 33.93 0 +0.41(+1.23%)
Jan 01, 2009 33.06 33.76 33.04 33.52 0 +0.00(+0.00%)
Dec 31, 2008 33.06 33.76 33.04 33.52 1,554,315 +0.58(+1.75%)
Dec 30, 2008 32.67 33.13 32.48 32.94 1,359,219 +0.55(+1.71%)
Dec 29, 2008 32.18 32.52 31.98 32.39 1,378,561 +0.16(+0.49%)
Dec 26, 2008 32.32 32.46 31.72 32.23 822,210 +0.09(+0.28%)
Dec 24, 2008 31.75 32.35 31.34 32.14 620,526 +0.87(+2.78%)
Dec 23, 2008 31.82 31.82 31.04 31.27 1,315,473 -0.05(-0.17%)
Dec 22, 2008 31.78 31.78 30.83 31.33 1,526,426 -0.33(-1.04%)
Dec 19, 2008 31.63 32.33 31.33 31.65 2,020,102 +0.16(+0.52%)
Dec 18, 2008 31.56 31.94 31.27 31.49 2,356,888 -0.08(-0.24%)
Dec 17, 2008 31.91 32.03 31.04 31.57 2,641,221 -0.50(-1.56%)
Dec 16, 2008 31.12 32.15 30.87 32.07 1,911,381 +1.13(+3.65%)
Dec 15, 2008 31.20 31.68 30.67 30.94 1,568,853 -0.29(-0.94%)
Dec 12, 2008 30.22 31.28 30.11 31.23 1,820,343 +0.43(+1.40%)
Dec 11, 2008 30.24 31.40 30.17 30.80 2,290,494 +0.26(+0.85%)
Dec 10, 2008 28.15 30.65 28.15 30.54 2,587,128 +2.14(+7.53%)
Dec 09, 2008 28.33 29.12 28.22 28.40 2,269,452 -0.03(-0.12%)
Dec 08, 2008 28.51 28.76 27.71 28.43 2,568,129 +0.31(+1.10%)
Dec 05, 2008 27.15 28.24 26.72 28.13 1,851,538 +0.67(+2.45%)
Dec 04, 2008 28.90 28.90 27.08 27.45 2,113,808 -0.82(-2.88%)
Dec 03, 2008 27.49 28.82 27.22 28.27 3,178,893 -0.64(-2.20%)
Dec 02, 2008 29.19 29.73 28.17 28.91 2,984,295 -0.03(-0.09%)
Dec 01, 2008 29.98 30.00 28.82 28.93 2,388,407 -1.53(-5.04%)
Nov 28, 2008 30.78 31.43 30.17 30.47 1,424,133 +0.11(+0.36%)
Nov 26, 2008 29.35 30.48 29.23 30.36 2,596,390 +0.59(+1.98%)
Nov 25, 2008 30.76 30.83 28.89 29.77 3,338,110 -0.54(-1.79%)
Nov 24, 2008 30.15 30.69 29.44 30.31 2,942,479 +0.77(+2.61%)
Nov 21, 2008 29.64 29.77 27.75 29.54 4,113,707 +0.54(+1.86%)
Nov 20, 2008 29.83 30.86 28.85 29.00 5,435,129 -0.85(-2.83%)
Nov 19, 2008 29.30 30.41 28.50 29.85 3,128,325 +0.50(+1.70%)
Nov 18, 2008 27.80 29.35 27.75 29.35 3,058,798 +0.90(+3.16%)
Nov 17, 2008 29.00 29.02 27.64 28.45 2,748,586 -0.57(-1.97%)
Nov 14, 2008 28.57 29.64 28.31 29.02 2,971,593 -0.42(-1.41%)
Nov 13, 2008 27.48 29.44 26.94 29.44 2,905,183 +1.96(+7.12%)
Nov 12, 2008 28.07 28.09 26.95 27.48 1,904,756 -1.02(-3.57%)
Nov 11, 2008 28.55 29.15 27.84 28.50 1,995,517 -0.33(-1.14%)
Nov 10, 2008 28.80 29.66 28.27 28.82 1,740,445 -0.12(-0.40%)
Nov 07, 2008 28.92 28.99 28.09 28.94 1,539,168 +0.58(+2.04%)
Nov 06, 2008 29.70 29.70 28.19 28.36 3,210,091 -0.14(-0.48%)
Nov 05, 2008 25.88 29.25 25.84 28.50 6,392,640 +2.18(+8.29%)
Nov 04, 2008 25.61 26.46 25.16 26.31 3,524,099 +1.35(+5.41%)
Nov 03, 2008 26.58 26.58 24.64 24.96 3,298,214 -0.52(-2.03%)
Oct 31, 2008 26.66 26.90 24.94 25.48 3,069,946 -1.15(-4.33%)
Oct 30, 2008 26.66 27.85 26.35 26.64 1,898,530 +0.43(+1.64%)
Oct 29, 2008 26.27 27.00 25.91 26.21 1,685,362 -0.29(-1.08%)
Oct 28, 2008 24.49 26.49 23.87 26.49 3,682,260 +2.34(+9.69%)
Oct 27, 2008 25.76 25.81 24.15 24.15 2,991,516 -1.86(-7.16%)
Oct 24, 2008 25.93 26.52 24.29 26.01 2,658,225 -1.37(-5.01%)
Oct 23, 2008 26.36 27.75 26.36 27.39 4,132,784 +0.76(+2.84%)
Oct 22, 2008 26.07 26.75 25.53 26.63 3,128,334 +0.16(+0.59%)
Oct 21, 2008 26.71 27.08 26.12 26.47 2,281,651 -0.50(-1.87%)
Oct 20, 2008 26.63 26.99 26.01 26.98 1,718,474 +0.71(+2.70%)
Oct 17, 2008 25.05 26.92 25.05 26.27 2,391,495 +0.06(+0.23%)
Oct 16, 2008 24.62 26.44 24.49 26.21 2,598,410 +1.66(+6.75%)
Oct 15, 2008 26.71 26.71 24.44 24.55 2,445,399 -2.43(-9.02%)
Oct 14, 2008 29.37 29.37 26.23 26.98 2,733,211 -1.39(-4.90%)
Oct 13, 2008 26.64 28.37 25.72 28.37 3,529,035 +2.73(+10.64%)
Oct 10, 2008 27.29 28.11 24.63 25.65 4,389,606 -1.98(-7.16%)
Oct 09, 2008 28.94 29.34 27.49 27.62 2,934,502 -1.34(-4.62%)
Oct 08, 2008 29.35 30.08 28.09 28.96 2,479,084 -0.80(-2.68%)
Oct 07, 2008 31.01 31.16 29.76 29.76 2,454,077 -0.98(-3.17%)
Oct 06, 2008 30.22 31.80 30.13 30.73 3,113,696 -0.90(-2.85%)
Oct 03, 2008 31.91 32.70 31.55 31.63 3,033,097 -0.08(-0.26%)
Oct 02, 2008 32.47 32.66 31.32 31.72 1,586,393 -0.85(-2.60%)
Oct 01, 2008 31.58 32.69 31.47 32.56 1,824,844 +0.68(+2.12%)
Sep 30, 2008 30.91 31.93 30.65 31.89 1,996,052 +1.34(+4.38%)
Sep 29, 2008 31.53 32.41 30.20 30.55 3,567,096 -1.11(-3.49%)
Sep 26, 2008 31.38 31.88 31.37 31.66 0 +0.10(+0.30%)
Sep 25, 2008 31.83 31.93 31.08 31.56 2,244,042 -0.11(-0.34%)
Sep 24, 2008 32.06 32.17 31.15 31.67 1,664,294 -0.28(-0.88%)
Sep 23, 2008 32.06 32.71 31.92 31.95 1,269,139 -0.08(-0.26%)
Sep 22, 2008 32.46 32.83 31.90 32.03 1,429,655 -0.55(-1.68%)
Sep 19, 2008 34.04 34.40 32.26 32.58 0 -0.62(-1.87%)
Sep 18, 2008 32.76 33.50 32.49 33.20 2,447,089 +0.46(+1.40%)
Sep 17, 2008 33.00 33.40 32.59 32.74 2,412,024 -0.58(-1.74%)
Sep 16, 2008 33.05 33.75 32.21 33.32 2,182,141 +0.37(+1.12%)
Sep 15, 2008 31.77 34.06 31.77 32.95 2,174,754 -0.48(-1.45%)
Sep 12, 2008 33.18 33.48 32.89 33.44 1,416,140 +0.04(+0.12%)
Sep 11, 2008 33.07 33.39 32.54 33.39 2,194,395 +0.19(+0.58%)
Sep 10, 2008 33.86 33.86 33.06 33.20 2,491,962 -0.56(-1.66%)
Sep 09, 2008 33.24 34.20 33.05 33.76 3,170,068 +0.65(+1.96%)
Sep 08, 2008 32.33 33.97 32.33 33.12 2,266,288 +0.17(+0.52%)
Sep 05, 2008 32.11 33.01 31.87 32.94 0 +0.78(+2.44%)
Sep 04, 2008 32.73 32.86 31.96 32.16 1,856,294 -0.42(-1.30%)
Sep 03, 2008 32.87 32.87 32.24 32.58 2,443,335 -0.31(-0.95%)
Sep 02, 2008 32.84 33.42 32.65 32.90 1,806,852 +0.40(+1.22%)
Aug 29, 2008 33.44 33.44 32.41 32.50 1,074,480 -0.98(-2.91%)
Aug 28, 2008 33.20 33.64 32.81 33.48 1,077,103 +0.41(+1.24%)
Aug 27, 2008 32.45 33.33 32.22 33.07 1,866,104 +0.71(+2.19%)
Aug 26, 2008 32.79 32.84 32.23 32.36 1,335,246 -0.33(-1.00%)
Aug 25, 2008 32.68 33.06 32.41 32.68 1,607,359 -0.12(-0.37%)
Aug 22, 2008 33.04 33.22 32.42 32.81 2,176,150 -0.20(-0.60%)
Aug 21, 2008 31.96 33.28 31.79 33.00 2,836,570 +0.29(+0.87%)
Aug 20, 2008 32.98 32.98 32.32 32.72 1,467,595 -0.13(-0.39%)
Aug 19, 2008 33.28 33.57 32.76 32.85 2,388,129 -0.48(-1.45%)
Aug 18, 2008 33.72 34.10 33.19 33.33 2,041,105 -0.37(-1.11%)
Aug 15, 2008 33.46 33.85 33.26 33.70 0 +0.09(+0.26%)
Aug 14, 2008 33.63 33.77 33.17 33.61 2,158,689 -0.20(-0.58%)
Aug 13, 2008 33.63 34.04 33.48 33.81 2,308,515 -0.10(-0.28%)
Aug 12, 2008 33.15 34.31 32.89 33.91 3,063,186 +0.54(+1.63%)
Aug 11, 2008 33.74 34.29 32.94 33.36 4,324,624 -0.54(-1.58%)
Aug 08, 2008 33.57 33.94 33.55 33.90 2,682,066 +0.14(+0.42%)
Aug 07, 2008 33.91 33.98 33.21 33.76 4,714,615 -0.33(-0.96%)
Aug 06, 2008 32.86 34.57 32.20 34.08 6,501,530 +1.36(+4.15%)
Aug 05, 2008 33.29 34.15 31.30 32.72 17,950,638 -4.25(-11.48%)
Aug 04, 2008 37.21 37.66 36.73 36.97 1,769,380 +0.01(+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.