Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 31.16 31.50 31.07 31.32 2,750,149 +0.20(+0.65%)
Jul 30, 2009 31.16 31.35 31.09 31.12 1,899,056 +0.15(+0.47%)
Jul 29, 2009 30.72 31.11 30.65 30.98 1,697,772 +0.18(+0.59%)
Jul 28, 2009 31.04 31.24 30.54 30.80 1,475,111 -0.32(-1.02%)
Jul 27, 2009 31.01 31.14 30.71 31.12 844,697 +0.01(+0.02%)
Jul 24, 2009 31.14 31.24 30.75 31.11 3,365 -0.02(-0.07%)
Jul 23, 2009 30.56 31.41 30.56 31.13 2,137,279 +0.52(+1.70%)
Jul 22, 2009 30.24 30.85 30.16 30.61 1,611,721 +0.33(+1.10%)
Jul 21, 2009 30.44 30.61 30.03 30.28 1,115,662 -0.03(-0.11%)
Jul 20, 2009 30.55 30.71 30.07 30.31 1,881,315 -0.08(-0.25%)
Jul 17, 2009 30.47 30.49 30.17 30.39 1,426,756 +0.02(+0.07%)
Jul 16, 2009 30.27 30.51 30.11 30.37 919,225 -0.01(-0.05%)
Jul 15, 2009 29.77 30.38 29.58 30.38 1,499,076 +0.78(+2.65%)
Jul 14, 2009 29.57 29.80 29.32 29.60 1,303,549 -0.06(-0.19%)
Jul 13, 2009 29.27 29.69 29.21 29.66 1,029,309 +0.65(+2.25%)
Jul 10, 2009 29.35 29.45 28.88 29.00 889,246 -0.55(-1.85%)
Jul 09, 2009 29.69 29.84 29.42 29.55 1,338,784 +0.01(+0.02%)
Jul 08, 2009 29.88 29.89 29.25 29.54 1,244,317 -0.23(-0.77%)
Jul 07, 2009 30.32 30.33 29.74 29.77 1,452,033 -0.58(-1.90%)
Jul 06, 2009 29.90 30.39 29.72 30.35 1,078,644 +0.30(+0.99%)
Jul 02, 2009 29.88 30.25 29.79 30.05 2,033,812 -0.10(-0.34%)
Jul 01, 2009 29.52 30.46 29.41 30.15 1,953,831 +0.82(+2.81%)
Jun 30, 2009 29.52 29.60 29.00 29.33 1,695,597 -0.14(-0.47%)
Jun 29, 2009 29.70 29.70 29.10 29.47 1,115,043 -0.08(-0.26%)
Jun 26, 2009 29.52 29.70 29.19 29.54 2,251,546 +0.03(+0.09%)
Jun 25, 2009 29.15 29.56 29.11 29.52 1,507,839 +0.42(+1.45%)
Jun 24, 2009 29.30 29.45 28.93 29.09 1,719,640 -0.08(-0.29%)
Jun 23, 2009 29.11 29.52 28.84 29.18 1,577,884 +0.07(+0.24%)
Jun 22, 2009 29.55 29.84 28.96 29.11 1,763,316 -0.71(-2.37%)
Jun 19, 2009 30.32 30.32 29.67 29.81 1,900,326 -0.29(-0.97%)
Jun 18, 2009 29.67 30.23 29.36 30.11 1,566,441 +0.52(+1.76%)
Jun 17, 2009 29.97 30.22 29.50 29.59 2,524,456 -0.33(-1.09%)
Jun 16, 2009 30.76 30.83 29.77 29.91 1,964,223 -0.72(-2.35%)
Jun 15, 2009 30.90 31.17 30.49 30.63 1,394,060 -0.50(-1.60%)
Jun 12, 2009 30.91 31.21 30.79 31.13 1,536,617 +0.16(+0.51%)
Jun 11, 2009 31.09 31.30 30.94 30.97 2,003,912 -0.11(-0.36%)
Jun 10, 2009 31.08 31.42 30.83 31.08 1,948,106 +0.10(+0.34%)
Jun 09, 2009 31.44 31.57 30.95 30.98 2,847,816 -0.43(-1.37%)
Jun 08, 2009 31.42 31.60 31.21 31.41 2,262,541 -0.29(-0.92%)
Jun 05, 2009 32.07 32.41 31.55 31.70 1,874,432 -0.30(-0.95%)
Jun 04, 2009 32.25 32.50 31.98 32.00 2,408,135 -0.17(-0.52%)
Jun 03, 2009 32.00 32.43 31.73 32.17 2,302,858 +0.06(+0.19%)
Jun 02, 2009 30.94 32.18 30.92 32.11 2,938,374 +1.18(+3.83%)
Jun 01, 2009 30.78 31.42 30.40 30.92 5,479,516 +0.44(+1.45%)
May 29, 2009 30.84 31.37 30.44 30.48 4,812,250 -0.48(-1.57%)
May 28, 2009 30.83 31.07 30.51 30.96 1,654,064 +0.28(+0.93%)
May 27, 2009 31.03 31.17 30.63 30.68 2,476,251 -0.27(-0.87%)
May 26, 2009 29.99 30.95 29.84 30.95 3,093,091 +0.93(+3.10%)
May 22, 2009 29.99 30.22 29.75 30.02 1,228,343 +0.06(+0.21%)
May 21, 2009 29.72 30.17 29.47 29.96 1,948,645 -0.01(-0.05%)
May 20, 2009 30.09 30.24 29.68 29.97 3,471,693 +0.03(+0.09%)
May 19, 2009 29.84 30.32 29.54 29.94 2,650,141 +0.14(+0.46%)
May 18, 2009 29.13 29.81 28.99 29.81 3,136,185 +0.89(+3.07%)
May 15, 2009 28.95 29.26 28.82 28.92 1,977,418 -0.04(-0.14%)
May 14, 2009 28.74 29.30 28.67 28.96 2,053,390 +0.30(+1.06%)
May 13, 2009 28.92 29.16 28.63 28.66 2,115,814 -0.45(-1.56%)
May 12, 2009 29.02 29.35 28.61 29.11 1,854,991 +0.17(+0.60%)
May 11, 2009 28.64 29.18 28.57 28.94 1,884,732 -0.01(-0.02%)
May 08, 2009 28.87 29.36 28.75 28.95 2,340,561 +0.30(+1.06%)
May 07, 2009 29.12 29.12 28.50 28.64 1,926,125 -0.32(-1.09%)
May 06, 2009 29.15 29.41 28.20 28.96 2,473,333 -0.10(-0.36%)
May 05, 2009 28.19 29.90 27.93 29.06 7,123,378 +2.53(+9.53%)
May 04, 2009 26.46 26.77 26.45 26.53 2,603,937 -0.37(-1.38%)
May 01, 2009 26.41 26.91 26.15 26.91 1,839,121 +0.54(+2.07%)
Apr 30, 2009 25.52 26.72 25.45 26.36 3,170,430 +1.05(+4.14%)
Apr 29, 2009 25.35 25.47 25.09 25.31 2,714,290 +0.19(+0.77%)
Apr 28, 2009 25.07 25.41 24.96 25.12 2,186,368 -0.19(-0.76%)
Apr 27, 2009 25.35 25.60 25.16 25.31 1,794,904 -0.23(-0.92%)
Apr 24, 2009 25.12 25.64 25.02 25.55 1,716,038 +0.43(+1.70%)
Apr 23, 2009 25.31 25.49 24.76 25.12 1,896,355 -0.22(-0.87%)
Apr 22, 2009 25.51 25.65 25.08 25.34 1,800,592 -0.25(-1.00%)
Apr 21, 2009 25.26 25.89 25.12 25.60 1,364,748 +0.06(+0.24%)
Apr 20, 2009 26.22 26.64 25.52 25.53 1,954,067 -0.92(-3.47%)
Apr 17, 2009 25.58 26.94 25.58 26.45 4,634,336 +0.88(+3.42%)
Apr 16, 2009 24.73 25.70 24.73 25.58 2,890,488 +0.90(+3.66%)
Apr 15, 2009 23.98 25.00 23.94 24.67 3,157,172 +0.41(+1.68%)
Apr 14, 2009 23.93 24.56 23.70 24.27 3,723,411 +0.23(+0.95%)
Apr 13, 2009 24.04 24.35 23.62 24.04 1,643,389 -0.41(-1.66%)
Apr 09, 2009 24.10 24.55 23.82 24.45 2,602,922 +0.66(+2.78%)
Apr 08, 2009 24.18 24.22 23.56 23.78 1,841,309 -0.37(-1.51%)
Apr 07, 2009 24.20 24.64 24.00 24.15 1,342,808 -0.23(-0.93%)
Apr 06, 2009 24.86 24.89 24.25 24.38 1,959,520 -0.59(-2.37%)
Apr 03, 2009 24.90 25.31 24.79 24.97 2,045,836 +0.12(+0.47%)
Apr 02, 2009 24.20 25.24 23.98 24.85 2,496,910 +0.94(+3.92%)
Apr 01, 2009 23.47 24.03 23.03 23.91 2,479,587 +0.29(+1.23%)
Mar 31, 2009 23.65 24.03 23.51 23.62 2,035,614 +0.02(+0.09%)
Mar 30, 2009 23.99 24.11 23.13 23.60 1,844,950 -0.83(-3.41%)
Mar 26, 2009 24.31 24.52 23.83 24.44 2,289,365 +0.23(+0.97%)
Mar 25, 2009 24.55 24.56 23.71 24.20 2,189,507 -0.04(-0.17%)
Mar 24, 2009 23.86 24.47 23.71 24.25 3,216,393 +0.14(+0.60%)
Mar 23, 2009 23.64 24.10 23.61 24.10 4,120,235 +1.30(+5.71%)
Mar 20, 2009 22.74 23.09 22.29 22.80 3,067,896 +0.17(+0.73%)
Mar 19, 2009 22.96 22.99 22.60 22.63 3,301,308 -0.21(-0.91%)
Mar 18, 2009 21.81 23.25 21.62 22.84 5,982,318 +1.14(+5.24%)
Mar 17, 2009 21.62 21.84 21.20 21.70 3,312,510 +0.03(+0.16%)
Mar 16, 2009 22.01 22.25 21.52 21.67 3,885,934 -0.17(-0.76%)
Mar 13, 2009 22.15 22.49 21.45 21.83 0 -0.29(-1.31%)
Mar 12, 2009 22.65 22.87 22.03 22.12 4,170,168 -0.56(-2.46%)
Mar 11, 2009 22.43 22.88 22.20 22.68 5,637,740 +0.08(+0.34%)
Mar 10, 2009 22.76 23.14 22.52 22.60 3,511,613 -0.10(-0.46%)
Mar 09, 2009 23.37 23.48 22.58 22.71 2,171,037 -0.79(-3.37%)
Mar 06, 2009 23.67 23.88 22.99 23.50 0 +0.34(+1.46%)
Mar 05, 2009 23.67 23.97 22.78 23.16 4,971,946 -0.99(-4.11%)
Mar 04, 2009 24.89 24.93 24.05 24.16 3,399,636 -0.19(-0.79%)
Mar 02, 2009 24.31 25.00 24.24 24.35 3,030,229 +0.07(+0.28%)
Feb 27, 2009 24.24 24.70 24.00 24.28 0 -0.14(-0.59%)
Feb 26, 2009 24.78 24.90 24.32 24.42 3,160,326 -0.07(-0.28%)
Feb 25, 2009 24.63 24.84 24.29 24.49 2,137,893 -0.21(-0.84%)
Feb 24, 2009 24.26 24.81 24.19 24.70 2,970,999 +0.36(+1.49%)
Feb 23, 2009 24.90 25.22 24.31 24.34 1,826,889 -0.40(-1.63%)
Feb 20, 2009 24.76 25.15 24.46 24.74 2,949,929 -0.56(-2.19%)
Feb 19, 2009 25.69 26.01 25.20 25.30 2,906,306 -0.51(-1.99%)
Feb 18, 2009 25.84 25.94 25.63 25.81 2,878,207 -0.01(-0.05%)
Feb 17, 2009 25.86 26.34 25.70 25.82 3,203,331 -0.79(-2.99%)
Feb 13, 2009 27.20 27.20 26.60 26.62 2,832,420 -0.53(-1.97%)
Feb 12, 2009 26.10 27.30 25.97 27.15 3,815,139 +0.34(+1.25%)
Feb 11, 2009 26.39 27.04 26.05 26.82 3,927,216 +1.25(+4.91%)
Feb 10, 2009 27.19 27.25 25.15 25.56 7,725,335 -2.19(-7.90%)
Feb 09, 2009 28.39 28.39 27.55 27.76 3,240,941 -0.46(-1.63%)
Feb 06, 2009 27.43 28.32 27.22 28.22 3,194,614 +0.85(+3.11%)
Feb 05, 2009 27.36 27.71 27.11 27.37 2,389,043 -0.03(-0.13%)
Feb 04, 2009 28.26 28.52 27.26 27.40 1,950,444 -0.93(-3.29%)
Feb 03, 2009 27.43 28.53 27.27 28.33 1,815,736 +0.95(+3.48%)
Feb 02, 2009 27.60 27.88 26.60 27.38 4,192,965 -0.22(-0.79%)
Jan 30, 2009 28.00 28.24 27.49 27.60 0 -0.45(-1.59%)
Jan 29, 2009 28.61 28.61 27.83 28.04 1,552,738 -0.55(-1.92%)
Jan 28, 2009 28.84 28.98 28.24 28.59 2,159,267 +0.04(+0.14%)
Jan 27, 2009 29.17 29.17 28.16 28.55 2,162,699 -0.28(-0.97%)
Jan 26, 2009 29.41 29.85 28.74 28.83 2,717,402 -0.29(-0.99%)
Jan 23, 2009 28.85 29.44 28.39 29.12 1,665,038 -0.34(-1.14%)
Jan 22, 2009 28.94 29.55 28.63 29.46 3,165,469 +0.03(+0.12%)
Jan 21, 2009 28.67 29.52 28.61 29.42 2,668,127 +0.75(+2.63%)
Jan 20, 2009 29.10 29.26 28.46 28.67 2,502,561 -0.25(-0.85%)
Jan 16, 2009 29.09 29.40 28.72 28.91 2,936,577 +0.13(+0.45%)
Jan 15, 2009 28.65 28.83 28.05 28.78 4,315,811 -0.03(-0.10%)
Jan 14, 2009 29.40 29.40 28.46 28.81 1,550,559 -1.03(-3.47%)
Jan 13, 2009 30.05 30.19 29.35 29.85 2,110,203 -0.21(-0.68%)
Jan 12, 2009 30.06 30.36 29.47 30.05 1,559,086 +0.01(+0.05%)
Jan 09, 2009 30.19 30.35 29.62 30.04 1,667,864 -0.21(-0.70%)
Jan 08, 2009 30.71 31.14 29.22 30.25 3,257,581 -0.62(-2.00%)
Jan 07, 2009 30.95 31.59 30.61 30.87 2,190,191 -0.47(-1.51%)
Jan 06, 2009 33.15 33.82 30.78 31.34 3,717,512 -1.86(-5.59%)
Jan 05, 2009 33.77 34.19 32.86 33.20 2,573,790 -0.74(-2.18%)
Jan 02, 2009 33.38 34.14 33.07 33.94 0 +0.41(+1.23%)
Jan 01, 2009 33.07 33.77 33.05 33.53 0 +0.00(+0.00%)
Dec 31, 2008 33.07 33.77 33.05 33.53 1,553,893 +0.58(+1.75%)
Dec 30, 2008 32.68 33.14 32.49 32.95 1,358,850 +0.56(+1.71%)
Dec 29, 2008 32.18 32.53 31.99 32.40 1,378,188 +0.16(+0.49%)
Dec 26, 2008 32.33 32.47 31.73 32.24 821,988 +0.09(+0.28%)
Dec 24, 2008 31.76 32.36 31.35 32.15 620,358 +0.87(+2.78%)
Dec 23, 2008 31.83 31.83 31.05 31.28 1,315,116 -0.05(-0.17%)
Dec 22, 2008 31.79 31.79 30.84 31.33 1,526,013 -0.33(-1.04%)
Dec 19, 2008 31.64 32.33 31.33 31.66 2,019,554 +0.16(+0.52%)
Dec 18, 2008 31.57 31.94 31.28 31.50 2,356,249 -0.08(-0.24%)
Dec 17, 2008 31.92 32.04 31.05 31.57 2,640,505 -0.50(-1.56%)
Dec 16, 2008 31.13 32.16 30.88 32.07 1,910,862 +1.13(+3.65%)
Dec 15, 2008 31.20 31.69 30.68 30.94 1,568,427 -0.29(-0.94%)
Dec 12, 2008 30.23 31.29 30.12 31.24 1,819,849 +0.43(+1.40%)
Dec 11, 2008 30.24 31.41 30.18 30.81 2,289,873 +0.26(+0.85%)
Dec 10, 2008 28.15 30.66 28.15 30.55 2,586,426 +2.14(+7.53%)
Dec 09, 2008 28.34 29.13 28.23 28.41 2,268,837 -0.03(-0.12%)
Dec 08, 2008 28.52 28.77 27.72 28.44 2,567,433 +0.31(+1.10%)
Dec 05, 2008 27.16 28.25 26.73 28.13 1,851,036 +0.67(+2.45%)
Dec 04, 2008 28.91 28.91 27.09 27.46 2,113,235 -0.82(-2.88%)
Dec 03, 2008 27.50 28.83 27.23 28.28 3,178,031 -0.64(-2.20%)
Dec 02, 2008 29.20 29.74 28.17 28.91 2,983,486 -0.03(-0.10%)
Dec 01, 2008 29.99 30.00 28.83 28.94 2,387,760 -1.54(-5.04%)
Nov 28, 2008 30.79 31.44 30.18 30.48 1,423,747 +0.11(+0.36%)
Nov 26, 2008 29.35 30.48 29.24 30.37 2,595,686 +0.59(+1.98%)
Nov 25, 2008 30.77 30.83 28.90 29.78 3,337,205 -0.54(-1.79%)
Nov 24, 2008 30.16 30.70 29.45 30.32 2,941,681 +0.77(+2.61%)
Nov 21, 2008 29.64 29.77 27.75 29.55 4,112,592 +0.54(+1.86%)
Nov 20, 2008 29.84 30.87 28.85 29.01 5,433,656 -0.85(-2.83%)
Nov 19, 2008 29.30 30.42 28.51 29.86 3,127,477 +0.50(+1.70%)
Nov 18, 2008 27.81 29.36 27.76 29.36 3,057,969 +0.90(+3.16%)
Nov 17, 2008 29.01 29.02 27.65 28.46 2,747,841 -0.57(-1.97%)
Nov 14, 2008 28.57 29.65 28.32 29.03 2,970,787 -0.42(-1.41%)
Nov 13, 2008 27.49 29.45 26.95 29.45 2,904,395 +1.96(+7.12%)
Nov 12, 2008 28.08 28.10 26.96 27.49 1,904,240 -1.02(-3.57%)
Nov 11, 2008 28.56 29.15 27.85 28.51 1,994,976 -0.33(-1.14%)
Nov 10, 2008 28.81 29.66 28.28 28.83 1,739,973 -0.12(-0.40%)
Nov 07, 2008 28.93 29.00 28.10 28.95 1,538,751 +0.58(+2.04%)
Nov 06, 2008 29.71 29.71 28.20 28.37 3,209,221 -0.14(-0.48%)
Nov 05, 2008 25.89 29.26 25.84 28.51 6,390,907 +2.18(+8.29%)
Nov 04, 2008 25.62 26.47 25.16 26.32 3,523,144 +1.35(+5.41%)
Nov 03, 2008 26.59 26.59 24.65 24.97 3,297,320 -0.52(-2.03%)
Oct 31, 2008 26.67 26.91 24.95 25.49 3,069,114 -1.15(-4.33%)
Oct 30, 2008 26.66 27.86 26.36 26.64 1,898,015 +0.43(+1.64%)
Oct 29, 2008 26.27 27.01 25.91 26.21 1,684,905 -0.29(-1.08%)
Oct 28, 2008 24.50 26.50 23.88 26.50 3,681,262 +2.34(+9.69%)
Oct 27, 2008 25.77 25.82 24.16 24.16 2,990,705 -1.86(-7.16%)
Oct 24, 2008 25.94 26.53 24.30 26.02 2,657,505 -1.37(-5.01%)
Oct 23, 2008 26.37 27.76 26.37 27.39 4,131,664 +0.76(+2.84%)
Oct 22, 2008 26.08 26.76 25.54 26.64 3,127,486 +0.16(+0.59%)
Oct 21, 2008 26.72 27.09 26.12 26.48 2,281,033 -0.50(-1.87%)
Oct 20, 2008 26.64 27.00 26.01 26.98 1,718,008 +0.71(+2.70%)
Oct 17, 2008 25.05 26.93 25.05 26.27 2,390,847 +0.06(+0.23%)
Oct 16, 2008 24.62 26.45 24.50 26.21 2,597,706 +1.66(+6.75%)
Oct 15, 2008 26.72 26.72 24.45 24.55 2,444,736 -2.44(-9.02%)
Oct 14, 2008 29.38 29.38 26.23 26.99 2,732,470 -1.39(-4.90%)
Oct 13, 2008 26.65 28.38 25.73 28.38 3,528,079 +2.73(+10.64%)
Oct 10, 2008 27.30 28.12 24.64 25.65 4,388,416 -1.98(-7.16%)
Oct 09, 2008 28.95 29.35 27.50 27.63 2,933,707 -1.34(-4.62%)
Oct 08, 2008 29.36 30.09 28.10 28.97 2,478,412 -0.80(-2.68%)
Oct 07, 2008 31.02 31.17 29.77 29.77 2,453,412 -0.98(-3.17%)
Oct 06, 2008 30.22 31.81 30.14 30.74 3,112,852 -0.90(-2.85%)
Oct 03, 2008 31.92 32.71 31.55 31.64 3,032,275 -0.08(-0.26%)
Oct 02, 2008 32.48 32.67 31.33 31.73 1,585,963 -0.85(-2.60%)
Oct 01, 2008 31.59 32.70 31.48 32.57 1,824,349 +0.68(+2.12%)
Sep 30, 2008 30.91 31.94 30.66 31.90 1,995,511 +1.34(+4.38%)
Sep 29, 2008 31.54 32.42 30.20 30.56 3,566,130 -1.11(-3.49%)
Sep 26, 2008 31.38 31.89 31.38 31.66 0 +0.10(+0.30%)
Sep 25, 2008 31.84 31.94 31.09 31.57 2,243,433 -0.11(-0.34%)
Sep 24, 2008 32.07 32.18 31.16 31.68 1,663,843 -0.28(-0.88%)
Sep 23, 2008 32.07 32.71 31.93 31.96 1,268,795 -0.08(-0.26%)
Sep 22, 2008 32.47 32.84 31.91 32.04 1,429,267 -0.55(-1.68%)
Sep 19, 2008 34.05 34.41 32.27 32.59 0 -0.62(-1.87%)
Sep 18, 2008 32.77 33.51 32.50 33.21 2,446,426 +0.46(+1.40%)
Sep 17, 2008 33.01 33.41 32.60 32.75 2,411,371 -0.58(-1.74%)
Sep 16, 2008 33.06 33.76 32.22 33.33 2,181,550 +0.37(+1.12%)
Sep 15, 2008 31.78 34.07 31.78 32.96 2,174,164 -0.48(-1.45%)
Sep 12, 2008 33.19 33.49 32.90 33.44 1,415,756 +0.04(+0.12%)
Sep 11, 2008 33.08 33.40 32.54 33.40 2,193,800 +0.19(+0.58%)
Sep 10, 2008 33.86 33.86 33.07 33.21 2,491,287 -0.56(-1.66%)
Sep 09, 2008 33.25 34.21 33.06 33.77 3,169,208 +0.65(+1.96%)
Sep 08, 2008 32.34 33.98 32.34 33.12 2,265,674 +0.17(+0.52%)
Sep 05, 2008 32.12 33.02 31.88 32.95 0 +0.78(+2.44%)
Sep 04, 2008 32.74 32.87 31.97 32.17 1,855,791 -0.42(-1.30%)
Sep 03, 2008 32.88 32.88 32.24 32.59 2,442,672 -0.31(-0.95%)
Sep 02, 2008 32.84 33.43 32.66 32.91 1,806,362 +0.40(+1.22%)
Aug 29, 2008 33.45 33.45 32.42 32.51 1,074,189 -0.98(-2.91%)
Aug 28, 2008 33.21 33.65 32.82 33.49 1,076,811 +0.41(+1.24%)
Aug 27, 2008 32.46 33.34 32.23 33.08 1,865,598 +0.71(+2.19%)
Aug 26, 2008 32.79 32.85 32.24 32.37 1,334,884 -0.33(-1.00%)
Aug 25, 2008 32.69 33.07 32.41 32.69 1,606,923 -0.12(-0.37%)
Aug 22, 2008 33.05 33.23 32.43 32.82 2,175,560 -0.20(-0.60%)
Aug 21, 2008 31.97 33.29 31.80 33.01 2,835,801 +0.29(+0.87%)
Aug 20, 2008 32.98 32.98 32.33 32.73 1,467,197 -0.13(-0.39%)
Aug 19, 2008 33.29 33.58 32.77 32.86 2,387,481 -0.48(-1.45%)
Aug 18, 2008 33.73 34.11 33.20 33.34 2,040,551 -0.37(-1.11%)
Aug 15, 2008 33.47 33.86 33.27 33.71 0 +0.09(+0.26%)
Aug 14, 2008 33.64 33.78 33.18 33.62 2,158,103 -0.20(-0.58%)
Aug 13, 2008 33.64 34.04 33.49 33.82 2,307,889 -0.10(-0.28%)
Aug 12, 2008 33.15 34.32 32.90 33.92 3,062,356 +0.54(+1.63%)
Aug 11, 2008 33.75 34.30 32.95 33.37 4,323,452 -0.54(-1.58%)
Aug 08, 2008 33.58 33.95 33.56 33.91 2,681,338 +0.14(+0.42%)
Aug 07, 2008 33.92 33.99 33.22 33.77 4,713,337 -0.33(-0.96%)
Aug 06, 2008 32.87 34.58 32.21 34.09 6,499,767 +1.36(+4.15%)
Aug 05, 2008 33.30 34.16 31.31 32.73 17,945,770 -4.25(-11.48%)
Aug 04, 2008 37.22 37.67 36.74 36.98 1,768,901 +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.