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 (%)
Mar 31, 2011 34.50 34.60 34.37 34.42 1,216,166 -0.05(-0.15%)
Mar 30, 2011 34.47 34.47 34.47 34.47 2,162,696 +0.46(+1.36%)
Mar 29, 2011 33.07 34.03 33.01 34.01 2,765,065 +0.87(+2.64%)
Mar 28, 2011 33.23 33.30 33.07 33.14 1,706,405 +0.01(+0.04%)
Mar 25, 2011 32.39 33.15 32.39 33.12 1,683,675 +0.71(+2.20%)
Mar 24, 2011 32.61 32.63 32.39 32.41 1,476,649 -0.10(-0.32%)
Mar 23, 2011 32.48 32.61 32.30 32.51 1,096,417 +0.02(+0.07%)
Mar 22, 2011 32.57 32.67 32.45 32.49 1,769,118 -0.10(-0.32%)
Mar 21, 2011 32.47 32.64 32.46 32.59 1,712,376 +0.84(+2.66%)
Mar 18, 2011 32.05 32.26 31.59 31.75 2,760,823 +0.01(+0.05%)
Mar 17, 2011 31.87 31.95 31.58 31.73 2,267,139 +0.26(+0.82%)
Mar 16, 2011 31.90 31.96 31.40 31.48 2,318,202 -0.51(-1.61%)
Mar 15, 2011 31.86 32.23 31.84 31.99 3,035,229 +0.00(+0.00%)
Mar 14, 2011 32.27 32.37 31.77 31.99 1,530,658 -0.38(-1.18%)
Mar 11, 2011 32.14 32.52 32.14 32.37 1,278,569 +0.26(+0.82%)
Mar 10, 2011 32.46 32.54 32.03 32.11 1,912,957 -0.76(-2.30%)
Mar 09, 2011 32.55 32.91 32.31 32.87 1,249,652 +0.20(+0.61%)
Mar 08, 2011 31.98 32.73 31.98 32.67 1,974,525 +0.70(+2.21%)
Mar 07, 2011 32.34 32.42 31.94 31.96 3,169,092 -0.51(-1.58%)
Mar 04, 2011 32.81 32.84 32.48 32.48 3,809,620 -0.28(-0.85%)
Mar 03, 2011 32.91 33.16 32.55 32.75 5,734,771 -0.09(-0.27%)
Mar 02, 2011 33.23 33.51 32.84 32.84 2,250,743 -0.40(-1.19%)
Mar 01, 2011 33.64 34.03 33.23 33.24 2,391,116 -0.33(-0.98%)
Feb 28, 2011 33.11 33.57 32.99 33.57 1,478,472 +0.54(+1.62%)
Feb 25, 2011 32.94 33.08 32.75 33.03 888,573 +0.25(+0.76%)
Feb 24, 2011 33.14 33.14 32.74 32.78 1,708,011 -0.23(-0.71%)
Feb 23, 2011 33.04 33.41 32.97 33.02 2,131,628 -0.10(-0.31%)
Feb 22, 2011 33.06 33.27 32.95 33.12 1,889,233 -0.15(-0.44%)
Feb 18, 2011 33.51 33.70 33.18 33.27 2,745,347 -0.23(-0.68%)
Feb 17, 2011 33.16 33.51 33.08 33.49 1,254,383 +0.34(+1.03%)
Feb 16, 2011 32.91 33.26 32.79 33.15 2,133,050 +0.36(+1.09%)
Feb 15, 2011 32.61 32.81 32.47 32.79 1,886,942 +0.03(+0.09%)
Feb 14, 2011 32.92 33.03 32.65 32.76 1,763,153 -0.10(-0.31%)
Feb 11, 2011 32.98 33.44 32.84 32.87 2,741,147 -0.31(-0.95%)
Feb 10, 2011 34.38 34.38 32.99 33.18 6,146,646 -1.52(-4.39%)
Feb 09, 2011 35.16 35.19 34.64 34.70 1,442,429 -0.56(-1.59%)
Feb 08, 2011 35.08 35.32 35.05 35.27 812,890 +0.14(+0.39%)
Feb 07, 2011 34.76 35.18 34.68 35.13 1,008,780 +0.50(+1.43%)
Feb 04, 2011 35.15 35.15 34.57 34.63 1,238,688 -0.43(-1.23%)
Feb 03, 2011 34.70 35.11 34.57 35.06 1,227,931 +0.26(+0.73%)
Feb 02, 2011 34.57 34.81 34.51 34.81 1,203,311 +0.13(+0.38%)
Feb 01, 2011 34.36 34.73 34.33 34.68 1,555,648 +0.48(+1.41%)
Jan 31, 2011 33.94 34.30 33.84 34.19 1,290,093 +0.26(+0.77%)
Jan 28, 2011 34.66 34.66 33.88 33.93 1,569,498 -0.65(-1.88%)
Jan 27, 2011 35.33 35.33 34.54 34.58 1,736,900 -0.81(-2.29%)
Jan 26, 2011 35.21 35.47 35.18 35.39 936,603 +0.31(+0.89%)
Jan 25, 2011 35.38 35.38 35.01 35.08 1,094,201 -0.28(-0.80%)
Jan 24, 2011 35.51 35.60 35.26 35.36 954,000 -0.23(-0.64%)
Jan 21, 2011 35.19 35.59 35.02 35.59 1,554,630 +0.59(+1.69%)
Jan 20, 2011 35.20 35.37 34.88 35.00 1,069,389 -0.23(-0.64%)
Jan 19, 2011 35.24 35.52 35.13 35.22 1,428,079 -0.12(-0.33%)
Jan 18, 2011 34.77 35.38 34.77 35.34 1,799,975 +0.54(+1.55%)
Jan 14, 2011 34.89 34.94 34.68 34.80 1,475,660 -0.17(-0.48%)
Jan 13, 2011 34.84 35.02 34.78 34.97 1,353,762 +0.11(+0.31%)
Jan 12, 2011 35.02 35.11 34.68 34.86 1,426,186 -0.05(-0.15%)
Jan 11, 2011 34.49 34.94 34.33 34.91 1,963,537 +0.53(+1.53%)
Jan 10, 2011 34.58 34.62 34.23 34.38 1,819,106 -0.25(-0.72%)
Jan 07, 2011 35.08 35.08 34.20 34.63 2,803,521 -0.34(-0.98%)
Jan 06, 2011 35.35 35.37 34.85 34.97 2,280,774 -0.41(-1.15%)
Jan 05, 2011 35.54 35.57 35.15 35.38 2,265,193 -0.25(-0.70%)
Jan 04, 2011 36.48 36.51 35.51 35.63 2,182,601 -0.98(-2.67%)
Jan 03, 2011 36.80 36.80 36.42 36.61 1,269,901 -0.01(-0.02%)
Dec 31, 2010 36.74 36.80 36.60 36.62 516,583 -0.16(-0.44%)
Dec 30, 2010 36.74 36.93 36.58 36.78 662,685 +0.05(+0.14%)
Dec 29, 2010 36.74 36.85 36.56 36.73 599,735 +0.02(+0.06%)
Dec 28, 2010 36.84 36.87 36.46 36.70 548,987 -0.15(-0.40%)
Dec 27, 2010 37.00 37.02 36.69 36.85 755,723 -0.31(-0.82%)
Dec 23, 2010 37.13 37.29 37.02 37.16 415,883 +0.04(+0.12%)
Dec 22, 2010 37.03 37.13 36.69 37.11 892,503 +0.12(+0.34%)
Dec 21, 2010 37.21 37.21 36.75 36.99 900,161 -0.11(-0.30%)
Dec 20, 2010 37.20 37.20 36.94 37.10 1,203,186 +0.04(+0.10%)
Dec 17, 2010 37.00 37.22 36.92 37.06 1,282,115 -0.04(-0.12%)
Dec 16, 2010 36.65 37.11 36.43 37.10 1,421,501 +0.42(+1.13%)
Dec 15, 2010 36.30 36.97 36.24 36.69 1,868,849 +0.40(+1.11%)
Dec 14, 2010 35.93 36.31 35.86 36.29 921,902 +0.36(+1.02%)
Dec 13, 2010 36.07 36.24 35.85 35.92 691,509 -0.04(-0.12%)
Dec 10, 2010 35.81 35.99 35.70 35.97 754,924 +0.27(+0.76%)
Dec 09, 2010 36.30 36.30 35.35 35.70 2,815,124 -0.55(-1.53%)
Dec 08, 2010 36.05 36.27 35.94 36.25 938,058 +0.28(+0.77%)
Dec 07, 2010 35.92 36.10 35.73 35.97 1,298,009 +0.22(+0.61%)
Dec 06, 2010 35.97 35.97 35.68 35.75 883,269 -0.26(-0.71%)
Dec 03, 2010 35.41 36.09 35.36 36.01 1,136,165 +0.58(+1.65%)
Dec 02, 2010 35.32 35.65 35.20 35.43 1,325,518 +0.07(+0.21%)
Dec 01, 2010 35.16 35.39 34.92 35.35 1,554,398 +0.59(+1.70%)
Nov 30, 2010 34.81 35.03 34.65 34.76 1,946,590 -0.27(-0.77%)
Nov 29, 2010 35.27 35.27 34.67 35.03 1,950,080 -0.48(-1.36%)
Nov 26, 2010 35.81 35.81 35.38 35.51 529,228 -0.47(-1.30%)
Nov 24, 2010 35.79 35.98 35.98 35.98 1,560,768 +0.44(+1.22%)
Nov 23, 2010 35.30 35.56 34.83 35.55 2,126,609 -0.02(-0.06%)
Nov 22, 2010 35.55 35.81 35.27 35.57 1,201,672 -0.06(-0.16%)
Nov 19, 2010 35.65 35.87 35.39 35.63 1,087,886 +0.00(+0.00%)
Nov 18, 2010 35.23 35.89 35.23 35.63 1,682,333 +0.73(+2.08%)
Nov 17, 2010 34.80 35.06 34.75 34.90 1,408,246 +0.09(+0.25%)
Nov 16, 2010 35.49 35.49 34.72 34.81 1,680,986 -0.89(-2.48%)
Nov 15, 2010 35.70 35.99 35.49 35.70 906,012 +0.14(+0.39%)
Nov 12, 2010 35.63 35.70 35.18 35.56 1,215,867 -0.20(-0.57%)
Nov 11, 2010 35.44 35.92 35.38 35.76 793,453 +0.14(+0.39%)
Nov 10, 2010 36.00 36.16 35.39 35.63 1,307,297 -0.36(-1.01%)
Nov 09, 2010 36.53 36.53 35.87 35.99 1,047,165 -0.49(-1.33%)
Nov 08, 2010 36.27 36.60 36.20 36.47 953,587 +0.02(+0.06%)
Nov 05, 2010 36.14 36.58 36.12 36.45 2,288,492 +0.30(+0.84%)
Nov 04, 2010 35.69 36.18 35.46 36.15 1,790,406 +0.54(+1.53%)
Nov 03, 2010 34.49 35.76 34.27 35.60 3,483,524 +1.35(+3.94%)
Nov 02, 2010 34.78 35.00 34.16 34.25 1,679,027 -0.30(-0.88%)
Nov 01, 2010 34.31 34.66 34.22 34.56 1,257,955 +0.30(+0.87%)
Oct 29, 2010 33.75 34.28 33.75 34.26 1,491,171 +0.54(+1.61%)
Oct 28, 2010 34.07 34.15 33.63 33.72 1,018,192 -0.23(-0.68%)
Oct 27, 2010 34.38 34.44 33.49 33.95 1,650,233 -1.24(-3.53%)
Oct 25, 2010 35.40 35.50 35.07 35.19 1,037,425 -0.01(-0.04%)
Oct 22, 2010 34.58 35.53 34.58 35.20 1,891,392 +0.65(+1.87%)
Oct 21, 2010 34.23 34.88 34.07 34.56 1,845,234 +0.46(+1.34%)
Oct 20, 2010 34.15 34.30 34.03 34.10 1,330,581 +0.03(+0.09%)
Oct 19, 2010 34.45 34.55 33.88 34.07 2,875,871 -0.59(-1.70%)
Oct 18, 2010 35.39 35.43 34.57 34.66 2,152,861 -0.67(-1.91%)
Oct 15, 2010 35.65 35.68 35.16 35.34 1,760,011 -0.05(-0.14%)
Oct 14, 2010 35.46 35.87 35.28 35.39 1,131,826 -0.05(-0.14%)
Oct 13, 2010 35.49 35.66 35.41 35.44 1,212,110 +0.12(+0.33%)
Oct 12, 2010 35.66 35.66 35.28 35.32 1,419,509 -0.35(-0.98%)
Oct 11, 2010 35.65 35.72 35.48 35.67 637,438 +0.01(+0.02%)
Oct 08, 2010 35.66 35.72 35.36 35.66 1,410,281 +0.33(+0.92%)
Oct 07, 2010 35.52 35.52 35.07 35.34 1,249,266 -0.12(-0.33%)
Oct 06, 2010 35.09 35.49 35.09 35.45 2,222,430 +0.39(+1.12%)
Oct 05, 2010 34.68 35.09 34.64 35.06 12,001 +0.53(+1.53%)
Oct 04, 2010 34.65 34.65 34.41 34.53 1,300,806 -0.13(-0.38%)
Oct 01, 2010 34.66 34.72 34.37 34.66 1,339,441 +0.40(+1.18%)
Sep 30, 2010 34.25 34.65 33.67 34.26 7,902 -0.03(-0.10%)
Sep 29, 2010 34.20 34.49 34.11 34.29 10,093 +0.04(+0.11%)
Sep 28, 2010 34.05 34.28 33.58 34.25 11,045 +0.39(+1.16%)
Sep 27, 2010 34.00 34.06 33.69 33.86 1,400,798 -0.15(-0.45%)
Sep 24, 2010 33.44 34.15 33.37 34.02 1,195,751 +0.75(+2.27%)
Sep 23, 2010 33.26 33.46 33.01 33.26 148 -0.09(-0.26%)
Sep 22, 2010 33.06 33.36 32.98 33.35 1,349,982 +0.33(+0.99%)
Sep 21, 2010 33.31 33.49 33.00 33.02 1,270,167 -0.30(-0.89%)
Sep 20, 2010 33.01 33.33 32.88 33.32 1,090,085 +0.31(+0.95%)
Sep 17, 2010 33.01 33.06 32.87 33.01 2,439,302 +0.27(+0.82%)
Sep 15, 2010 32.34 32.75 32.26 32.74 1,261,677 +0.34(+1.05%)
Sep 14, 2010 32.10 32.54 32.06 32.40 1,347,337 +0.22(+0.68%)
Sep 13, 2010 32.11 32.22 32.06 32.18 975,704 +0.20(+0.64%)
Sep 10, 2010 32.29 32.29 31.95 31.98 1,156,584 -0.23(-0.72%)
Sep 09, 2010 32.74 32.80 32.17 32.21 835,902 -0.26(-0.80%)
Sep 08, 2010 32.27 32.61 32.27 32.47 1,419,830 +0.28(+0.86%)
Sep 07, 2010 32.34 32.35 32.19 32.19 192 -0.15(-0.47%)
Sep 03, 2010 32.64 32.69 32.24 32.35 1,266,571 -0.12(-0.36%)
Sep 02, 2010 32.47 32.51 32.32 32.46 6,767 +0.01(+0.04%)
Sep 01, 2010 31.78 32.53 31.72 32.45 1,617,389 +0.86(+2.72%)
Aug 31, 2010 31.57 31.77 31.27 31.59 3,721 +0.09(+0.29%)
Aug 30, 2010 31.70 31.94 31.43 31.50 1,170,070 -0.25(-0.78%)
Aug 27, 2010 31.78 32.13 31.48 31.74 1,682,415 -0.05(-0.16%)
Aug 26, 2010 32.26 32.36 31.67 31.80 1,368,625 -0.37(-1.14%)
Aug 25, 2010 32.39 32.40 32.05 32.16 3,796,809 -0.35(-1.06%)
Aug 24, 2010 32.65 32.93 32.45 32.51 242 -0.47(-1.42%)
Aug 23, 2010 33.29 33.29 32.93 32.98 672,417 -0.12(-0.37%)
Aug 20, 2010 32.94 33.27 32.78 33.10 995,520 -0.09(-0.26%)
Aug 19, 2010 33.47 33.47 32.85 33.19 242 -0.36(-1.07%)
Aug 18, 2010 33.43 33.60 33.14 33.55 1,121,211 +0.09(+0.28%)
Aug 17, 2010 33.02 33.79 33.00 33.45 1,344,346 +0.54(+1.64%)
Aug 16, 2010 32.85 33.02 32.49 32.91 995,517 +0.03(+0.09%)
Aug 13, 2010 32.88 33.08 32.75 32.88 1,188,206 -0.11(-0.33%)
Aug 12, 2010 32.68 33.00 32.42 32.99 1,124,193 +0.11(+0.33%)
Aug 11, 2010 32.93 33.06 32.60 32.88 1,183,023 -0.40(-1.21%)
Aug 10, 2010 33.04 33.46 32.86 33.29 1,039,506 +0.12(+0.37%)
Aug 09, 2010 33.06 33.24 33.00 33.16 1,371,837 +0.24(+0.72%)
Aug 06, 2010 32.93 33.45 32.49 32.93 1,727,966 -0.77(-2.29%)
Aug 05, 2010 33.84 33.86 33.49 33.70 1,215,117 -0.25(-0.72%)
Aug 04, 2010 33.47 33.97 33.21 33.94 1,573,701 +0.24(+0.71%)
Aug 03, 2010 32.97 33.80 32.83 33.71 1,920,175 +0.55(+1.65%)
Aug 02, 2010 32.75 33.28 32.75 33.16 2,133,013 +0.71(+2.20%)
Jul 30, 2010 32.44 32.61 31.91 32.44 1,829,798 +0.11(+0.33%)
Jul 29, 2010 32.83 32.98 32.09 32.34 15,770 -0.43(-1.32%)
Jul 28, 2010 32.77 33.47 32.74 32.77 145 -0.79(-2.34%)
Jul 27, 2010 33.55 33.84 33.45 33.55 194 +0.05(+0.15%)
Jul 26, 2010 33.32 33.54 33.19 33.50 973,871 +0.17(+0.52%)
Jul 23, 2010 32.94 33.35 32.93 33.33 825,708 +0.24(+0.72%)
Jul 22, 2010 32.62 33.17 32.57 33.09 1,843,599 +0.74(+2.27%)
Jul 21, 2010 32.36 32.65 32.20 32.36 1,782,028 +0.04(+0.11%)
Jul 20, 2010 32.32 32.34 31.68 32.32 935,618 +0.24(+0.74%)
Jul 19, 2010 31.79 32.45 31.63 32.08 946,861 +0.39(+1.23%)
Jul 16, 2010 31.69 32.21 31.64 31.69 1,342,126 -0.49(-1.52%)
Jul 15, 2010 32.13 32.28 31.84 32.18 1,304,336 +0.07(+0.22%)
Jul 14, 2010 32.18 32.44 32.05 32.11 1,811,891 -0.19(-0.58%)
Jul 13, 2010 32.16 32.37 32.10 32.30 914,877 +0.34(+1.06%)
Jul 12, 2010 31.82 32.05 31.77 31.96 781,537 +0.13(+0.41%)
Jul 09, 2010 31.83 32.02 31.70 31.83 871,448 +0.15(+0.48%)
Jul 08, 2010 31.54 31.72 31.41 31.68 19,375 +0.32(+1.01%)
Jul 07, 2010 30.80 31.38 30.76 31.36 1,610,317 +0.71(+2.30%)
Jul 06, 2010 30.77 31.00 30.36 30.66 1,360,089 +0.25(+0.83%)
Jul 02, 2010 30.40 30.83 30.35 30.40 1,378,722 -0.37(-1.19%)
Jul 01, 2010 30.63 30.87 30.19 30.77 1,778,057 +0.24(+0.78%)
Jun 30, 2010 30.87 31.01 30.45 30.53 769 -0.33(-1.07%)
Jun 29, 2010 31.20 31.47 30.67 30.87 7,717 -0.42(-1.34%)
Jun 25, 2010 31.28 31.64 31.10 31.28 1,911,141 -0.35(-1.12%)
Jun 24, 2010 31.76 31.92 31.50 31.64 1,231,255 -0.19(-0.61%)
Jun 23, 2010 31.78 31.90 31.43 31.83 1,317,618 +0.02(+0.07%)
Jun 22, 2010 31.70 32.22 31.70 31.81 1,438,433 +0.10(+0.32%)
Jun 21, 2010 32.36 32.40 31.55 31.71 1,297,412 -0.40(-1.26%)
Jun 18, 2010 32.11 32.22 31.86 32.11 1,593,706 +0.14(+0.45%)
Jun 17, 2010 32.01 32.04 31.73 31.97 909,154 -0.01(-0.05%)
Jun 16, 2010 31.88 32.11 31.83 31.98 1,101,765 +0.02(+0.07%)
Jun 15, 2010 31.82 31.97 31.64 31.96 1,888,615 +0.24(+0.75%)
Jun 14, 2010 31.62 31.87 31.53 31.72 1,545,275 +0.24(+0.76%)
Jun 11, 2010 31.39 31.49 31.10 31.49 1,910,838 -0.18(-0.57%)
Jun 10, 2010 31.43 31.83 31.38 31.67 1,671,853 +0.56(+1.81%)
Jun 09, 2010 31.12 31.50 30.94 31.10 2,251,458 +0.14(+0.47%)
Jun 08, 2010 30.39 30.98 30.32 30.96 3,791,949 +0.53(+1.73%)
Jun 07, 2010 30.17 30.75 30.06 30.43 4,203,396 +0.42(+1.39%)
Jun 04, 2010 30.02 30.24 29.65 30.02 5,282,929 -0.34(-1.12%)
Jun 03, 2010 30.00 30.36 29.83 30.35 2,429,468 +0.30(+0.98%)
Jun 02, 2010 29.31 30.06 29.16 30.06 17,878 +0.89(+3.04%)
Jun 01, 2010 29.23 29.70 29.09 29.17 138 -0.41(-1.39%)
May 28, 2010 29.58 29.86 29.18 29.58 3,055,909 +0.32(+1.11%)
May 27, 2010 29.27 29.53 29.05 29.26 4,421,118 +0.32(+1.10%)
May 26, 2010 29.16 29.60 28.88 28.94 3,844,187 -0.23(-0.79%)
May 25, 2010 29.18 29.19 28.56 29.17 20,943 -0.56(-1.88%)
May 24, 2010 29.84 29.99 29.51 29.73 1,858,019 -0.26(-0.86%)
May 21, 2010 29.24 29.99 29.10 29.99 3,190,261 +0.40(+1.35%)
May 20, 2010 29.87 30.07 29.59 29.59 30,349 -1.27(-4.13%)
May 19, 2010 31.11 31.23 30.71 30.86 2,468,627 -0.35(-1.12%)
May 18, 2010 31.08 31.61 31.08 31.21 2,544,277 +0.47(+1.51%)
May 17, 2010 30.54 30.85 30.42 30.75 1,848,309 +0.18(+0.59%)
May 14, 2010 30.57 31.10 30.42 30.57 2,449,390 -0.19(-0.63%)
May 13, 2010 30.42 31.10 30.41 30.76 1,564,079 +0.37(+1.20%)
May 12, 2010 30.32 30.52 30.13 30.40 3,027,337 +0.19(+0.64%)
May 11, 2010 30.70 30.70 30.18 30.20 3,529,691 -0.51(-1.66%)
May 10, 2010 30.92 30.98 30.65 30.71 3,067,755 +0.67(+2.24%)
May 07, 2010 30.62 30.63 29.75 30.04 4,951,309 -0.41(-1.34%)
May 06, 2010 30.45 31.10 29.17 30.45 386,768 -0.78(-2.50%)
May 05, 2010 31.42 31.43 30.94 31.23 2,456,400 -0.36(-1.15%)
May 04, 2010 31.37 31.89 30.91 31.59 8,068 -0.29(-0.92%)
May 03, 2010 31.89 32.21 31.75 31.88 2,104,976 +0.13(+0.41%)
Apr 30, 2010 31.90 32.21 31.73 31.76 1,688,847 -0.21(-0.65%)
Apr 29, 2010 30.92 32.15 30.92 31.96 3,139,060 +1.27(+4.15%)
Apr 28, 2010 30.80 30.87 30.45 30.69 2,369,335 -0.06(-0.19%)
Apr 27, 2010 31.46 31.50 30.69 30.75 18,444 -0.76(-2.41%)
Apr 26, 2010 31.61 31.86 31.48 31.51 1,164,593 -0.09(-0.29%)
Apr 23, 2010 31.43 31.60 31.18 31.60 1,053,391 +0.09(+0.30%)
Apr 22, 2010 31.38 31.56 31.23 31.51 1,061,134 +0.02(+0.07%)
Apr 21, 2010 31.54 31.61 31.43 31.48 9,600 -0.08(-0.25%)
Apr 20, 2010 31.41 31.60 31.34 31.56 1,198,176 +0.24(+0.75%)
Apr 19, 2010 31.38 31.65 31.06 31.33 1,634,001 -0.16(-0.50%)
Apr 16, 2010 31.80 31.84 31.26 31.48 1,719,472 -0.34(-1.08%)
Apr 15, 2010 31.78 31.89 31.52 31.83 1,564,853 -0.07(-0.22%)
Apr 14, 2010 31.92 32.03 31.71 31.90 1,757,604 -0.01(-0.02%)
Apr 13, 2010 31.41 32.06 31.32 31.91 3,005,069 +0.40(+1.27%)
Apr 12, 2010 31.25 31.60 31.19 31.51 2,360,511 +0.31(+0.99%)
Apr 09, 2010 30.84 31.23 30.81 31.20 1,091,614 +0.38(+1.23%)
Apr 08, 2010 30.73 30.86 30.57 30.82 1,272,174 +0.09(+0.30%)
Apr 07, 2010 30.70 30.86 30.62 30.73 1,894,064 +0.02(+0.07%)
Apr 06, 2010 30.75 30.80 30.52 30.70 1,385,466 -0.14(-0.44%)
Apr 05, 2010 30.98 31.07 30.74 30.84 1,218,325 -0.01(-0.05%)
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.