Skip to main content

Molson Coors Brewing (NY: TAP )

67.08 -0.26 (-0.39%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 37.78 38.22 37.77 38.18 1,153,837 +0.34(+0.91%)
Mar 27, 2013 38.18 38.20 37.81 37.84 984,872 -0.61(-1.58%)
Mar 26, 2013 37.92 38.46 37.84 38.45 1,170,739 +0.53(+1.40%)
Mar 25, 2013 38.23 38.35 37.79 37.91 1,084,936 -0.29(-0.76%)
Mar 22, 2013 38.08 38.27 37.85 38.20 954,712 +0.31(+0.82%)
Mar 21, 2013 38.04 38.11 37.81 37.89 1,108,261 -0.27(-0.72%)
Mar 20, 2013 37.44 38.27 37.36 38.16 1,994,164 +0.84(+2.26%)
Mar 19, 2013 37.52 37.78 37.17 37.32 1,181,618 -0.13(-0.35%)
Mar 18, 2013 37.38 37.63 37.24 37.45 1,118,814 -0.36(-0.95%)
Mar 15, 2013 37.63 37.91 37.53 37.81 1,596,933 +0.07(+0.19%)
Mar 14, 2013 38.11 38.11 37.65 37.74 1,302,035 -0.34(-0.88%)
Mar 13, 2013 37.60 38.18 37.49 38.08 1,466,591 +0.55(+1.48%)
Mar 12, 2013 37.88 37.88 37.30 37.52 1,913,165 -0.37(-0.97%)
Mar 11, 2013 36.96 38.02 36.79 37.89 2,482,321 +0.93(+2.51%)
Mar 08, 2013 36.48 36.98 36.33 36.96 1,324,138 +0.62(+1.70%)
Mar 07, 2013 36.42 36.64 36.26 36.35 1,029,461 +0.00(+0.00%)
Mar 06, 2013 36.67 36.67 36.29 36.35 1,352,122 -0.30(-0.83%)
Mar 05, 2013 35.35 36.67 35.32 36.65 2,834,219 +1.37(+3.87%)
Mar 04, 2013 35.28 35.39 35.12 35.29 1,626,633 -0.02(-0.04%)
Mar 01, 2013 34.40 35.32 34.40 35.30 2,533,900 +0.80(+2.33%)
Feb 28, 2013 34.76 34.82 34.39 34.50 3,569,006 -0.20(-0.58%)
Feb 27, 2013 34.80 34.96 34.33 34.70 2,170,029 -0.16(-0.47%)
Feb 26, 2013 35.73 36.02 34.79 34.86 3,104,312 -0.84(-2.34%)
Feb 25, 2013 36.01 36.48 35.70 35.70 2,717,669 -0.31(-0.86%)
Feb 22, 2013 34.57 36.02 34.43 36.01 3,468,914 +1.54(+4.47%)
Feb 21, 2013 34.48 34.64 34.16 34.47 1,910,459 -0.09(-0.25%)
Feb 20, 2013 34.92 35.06 34.53 34.55 1,937,427 -0.39(-1.11%)
Feb 19, 2013 33.87 35.07 33.87 34.94 2,833,553 +1.22(+3.61%)
Feb 15, 2013 34.15 34.27 33.61 33.72 2,400,181 -0.34(-1.00%)
Feb 14, 2013 34.62 35.13 34.02 34.06 2,596,882 -0.50(-1.46%)
Feb 13, 2013 34.31 34.57 34.28 34.57 1,427,112 +0.31(+0.90%)
Feb 12, 2013 34.14 34.36 34.01 34.26 1,506,407 +0.13(+0.39%)
Feb 11, 2013 34.34 34.44 34.09 34.13 1,013,138 -0.28(-0.81%)
Feb 08, 2013 34.31 34.48 34.27 34.41 1,085,142 +0.08(+0.23%)
Feb 07, 2013 34.15 34.37 34.15 34.33 935,842 +0.16(+0.45%)
Feb 06, 2013 34.41 34.41 34.10 34.17 1,601,448 -0.02(-0.07%)
Feb 04, 2013 34.89 34.92 34.17 34.20 1,820,855 -0.95(-2.71%)
Feb 01, 2013 35.24 35.45 35.01 35.15 1,238,533 +0.15(+0.42%)
Jan 31, 2013 35.23 35.30 34.75 35.00 2,765,755 -0.32(-0.90%)
Jan 30, 2013 35.16 35.44 35.04 35.32 1,161,548 +0.05(+0.15%)
Jan 29, 2013 34.92 35.28 34.91 35.27 944,860 +0.29(+0.84%)
Jan 28, 2013 34.99 34.99 34.75 34.97 981,728 +0.02(+0.04%)
Jan 25, 2013 35.24 35.27 34.77 34.96 1,500,124 -0.27(-0.77%)
Jan 24, 2013 34.81 35.38 34.81 35.23 1,307,574 +0.47(+1.36%)
Jan 23, 2013 34.99 35.17 34.63 34.75 1,424,381 -0.33(-0.93%)
Jan 22, 2013 34.75 35.31 34.61 35.08 2,249,302 +0.34(+0.98%)
Jan 18, 2013 34.30 34.78 34.11 34.74 1,573,879 +0.49(+1.43%)
Jan 17, 2013 33.91 34.27 33.69 34.25 1,351,584 +0.56(+1.66%)
Jan 16, 2013 33.38 33.75 33.31 33.69 1,339,813 +0.32(+0.95%)
Jan 15, 2013 33.12 33.41 32.99 33.38 858,840 +0.14(+0.42%)
Jan 14, 2013 33.04 33.24 32.78 33.24 953,158 +0.16(+0.49%)
Jan 11, 2013 32.97 33.49 32.89 33.07 1,197,985 +0.27(+0.83%)
Jan 10, 2013 32.80 32.93 32.61 32.80 1,172,359 +0.18(+0.55%)
Jan 09, 2013 32.52 32.68 32.37 32.62 1,106,729 +0.22(+0.67%)
Jan 08, 2013 32.36 32.57 31.97 32.41 2,208,224 -0.10(-0.31%)
Jan 07, 2013 33.09 33.27 32.43 32.51 2,567,650 -0.61(-1.85%)
Jan 04, 2013 33.28 33.34 32.97 33.12 1,864,123 -0.15(-0.44%)
Jan 03, 2013 33.65 33.65 33.10 33.27 2,822,051 -0.46(-1.38%)
Jan 02, 2013 33.51 33.73 33.15 33.73 1,795,591 +0.58(+1.75%)
Dec 31, 2012 33.03 33.15 32.67 33.15 1,288,391 +0.06(+0.19%)
Dec 28, 2012 33.25 33.34 33.07 33.09 866,670 -0.35(-1.04%)
Dec 27, 2012 33.47 33.59 33.13 33.44 933,276 -0.03(-0.09%)
Dec 26, 2012 33.55 33.64 33.39 33.47 622,584 -0.06(-0.18%)
Dec 24, 2012 33.46 33.69 33.31 33.53 318,999 -0.06(-0.18%)
Dec 21, 2012 33.39 33.72 33.39 33.59 1,676,614 -0.12(-0.34%)
Dec 20, 2012 33.78 33.82 33.55 33.71 956,549 +0.05(+0.14%)
Dec 19, 2012 34.06 34.09 33.66 33.66 788,957 -0.32(-0.93%)
Dec 18, 2012 33.71 34.08 33.66 33.98 1,488,535 +0.29(+0.85%)
Dec 17, 2012 33.39 33.83 33.31 33.69 1,472,852 +0.35(+1.05%)
Dec 14, 2012 33.43 33.45 33.27 33.34 1,326,892 -0.09(-0.25%)
Dec 13, 2012 33.52 33.69 33.31 33.43 1,136,626 +0.03(+0.09%)
Dec 12, 2012 33.76 33.85 33.29 33.40 1,864,802 -0.40(-1.19%)
Dec 11, 2012 33.61 33.94 33.53 33.80 1,306,459 +0.18(+0.53%)
Dec 10, 2012 33.69 33.69 33.25 33.62 1,409,825 +0.30(+0.91%)
Dec 07, 2012 32.96 33.35 32.96 33.32 1,390,653 +0.40(+1.20%)
Dec 06, 2012 32.84 32.97 32.64 32.93 1,847,599 +0.08(+0.24%)
Dec 05, 2012 32.33 32.86 32.30 32.85 2,573,418 +0.50(+1.56%)
Dec 04, 2012 32.25 32.45 32.08 32.34 1,994,032 +0.22(+0.70%)
Nov 30, 2012 31.79 32.12 31.69 32.12 6,151,958 +0.32(+1.00%)
Nov 29, 2012 31.28 31.80 31.26 31.80 3,885,721 +0.54(+1.73%)
Nov 28, 2012 30.87 31.31 30.87 31.26 1,694,687 +0.34(+1.10%)
Nov 27, 2012 31.07 31.17 30.88 30.92 1,329,444 -0.20(-0.64%)
Nov 26, 2012 31.10 31.19 30.95 31.12 1,969,300 -0.02(-0.05%)
Nov 23, 2012 30.94 31.16 30.81 31.13 1,379,570 +0.33(+1.07%)
Nov 21, 2012 30.90 30.90 30.65 30.80 1,576,859 -0.06(-0.20%)
Nov 20, 2012 31.00 31.00 30.67 30.87 1,489,230 -0.09(-0.30%)
Nov 19, 2012 30.86 31.09 30.82 30.96 1,546,915 +0.35(+1.13%)
Nov 16, 2012 30.54 30.82 30.37 30.61 3,268,358 +0.10(+0.33%)
Nov 15, 2012 30.40 30.77 30.33 30.51 1,584,939 +0.08(+0.28%)
Nov 14, 2012 31.17 31.17 30.33 30.43 2,371,218 -0.64(-2.05%)
Nov 13, 2012 31.27 31.43 31.02 31.07 1,052,190 -0.27(-0.86%)
Nov 12, 2012 31.66 31.69 31.25 31.33 1,433,309 -0.32(-1.00%)
Nov 09, 2012 31.36 31.99 31.34 31.65 1,640,453 +0.22(+0.68%)
Nov 08, 2012 31.66 32.16 31.43 31.43 1,607,296 -0.54(-1.68%)
Nov 07, 2012 32.76 32.84 31.85 31.97 3,057,658 -1.23(-3.70%)
Nov 06, 2012 33.16 33.52 33.01 33.20 2,741,046 +0.20(+0.61%)
Nov 05, 2012 33.09 33.24 32.89 33.00 943,358 -0.28(-0.85%)
Nov 02, 2012 33.39 33.59 33.25 33.29 2,025,254 +0.08(+0.25%)
Nov 01, 2012 33.25 33.40 33.12 33.20 1,542,419 +0.05(+0.14%)
Oct 31, 2012 33.60 33.72 32.99 33.16 2,152,256 -0.25(-0.74%)
Oct 26, 2012 33.64 33.40 33.40 33.40 1,234,902 -0.26(-0.78%)
Oct 25, 2012 33.66 33.90 33.46 33.66 714,481 +0.22(+0.67%)
Oct 24, 2012 33.79 34.03 33.39 33.44 1,031,316 -0.33(-0.98%)
Oct 23, 2012 33.55 33.85 33.41 33.77 1,250,043 -0.07(-0.20%)
Oct 19, 2012 34.19 34.24 33.74 33.84 1,764,691 -0.44(-1.28%)
Oct 18, 2012 34.59 34.59 33.96 34.28 3,266,650 -0.45(-1.28%)
Oct 17, 2012 34.39 34.73 34.32 34.72 1,176,115 +0.44(+1.28%)
Oct 16, 2012 34.28 34.42 34.15 34.29 1,190,633 +0.08(+0.25%)
Oct 15, 2012 33.97 34.28 33.96 34.20 1,010,803 +0.23(+0.68%)
Oct 12, 2012 34.15 34.25 33.93 33.97 1,187,730 -0.08(-0.25%)
Oct 11, 2012 34.09 34.28 33.98 34.05 934,072 +0.11(+0.32%)
Oct 10, 2012 33.96 34.28 33.93 33.95 2,278,099 -0.10(-0.29%)
Oct 09, 2012 34.40 34.48 34.03 34.05 1,398,674 -0.38(-1.09%)
Oct 08, 2012 34.34 34.57 34.25 34.42 1,586,276 +0.12(+0.34%)
Oct 05, 2012 34.53 34.59 34.26 34.31 3,096,514 +0.03(+0.09%)
Oct 04, 2012 33.82 34.30 33.72 34.28 2,321,012 +0.62(+1.85%)
Oct 03, 2012 33.30 33.71 33.29 33.66 1,516,272 +0.39(+1.18%)
Oct 02, 2012 33.11 33.34 33.02 33.26 2,801,001 +0.35(+1.07%)
Oct 01, 2012 34.35 34.46 32.78 32.91 4,707,714 -1.71(-4.95%)
Sep 28, 2012 34.79 34.81 34.32 34.62 1,446,930 -0.23(-0.66%)
Sep 27, 2012 34.87 34.94 34.64 34.85 1,403,483 +0.18(+0.53%)
Sep 26, 2012 34.72 34.99 34.65 34.67 783,968 -0.05(-0.15%)
Sep 25, 2012 34.97 35.08 34.72 34.72 1,110,757 -0.08(-0.24%)
Sep 24, 2012 34.85 35.00 34.81 34.81 1,062,440 -0.24(-0.68%)
Sep 21, 2012 35.12 35.24 35.02 35.05 1,336,779 -0.04(-0.11%)
Sep 20, 2012 35.12 35.22 35.03 35.08 1,262,612 -0.10(-0.28%)
Sep 19, 2012 35.31 35.34 35.12 35.18 1,244,162 -0.05(-0.15%)
Sep 18, 2012 35.00 35.28 34.92 35.24 1,418,882 +0.16(+0.46%)
Sep 17, 2012 35.22 35.28 34.95 35.08 1,033,779 -0.18(-0.50%)
Sep 14, 2012 35.32 35.62 35.02 35.25 1,605,943 -0.10(-0.28%)
Sep 13, 2012 34.85 35.35 34.71 35.35 1,501,556 +0.57(+1.64%)
Sep 12, 2012 34.92 34.93 34.70 34.79 1,229,413 -0.07(-0.20%)
Sep 11, 2012 34.73 34.90 34.68 34.85 1,480,064 +0.11(+0.31%)
Sep 10, 2012 34.80 34.97 34.72 34.75 1,063,261 -0.25(-0.72%)
Sep 07, 2012 35.15 35.32 34.84 35.00 915,571 -0.15(-0.42%)
Sep 06, 2012 34.59 35.16 34.56 35.15 1,669,187 +0.66(+1.92%)
Sep 05, 2012 34.28 34.49 34.06 34.49 1,737,543 +0.27(+0.79%)
Sep 04, 2012 34.30 34.55 34.05 34.22 1,385,107 -0.02(-0.04%)
Aug 31, 2012 33.96 34.43 33.91 34.23 1,300,271 +0.42(+1.25%)
Aug 30, 2012 33.82 33.82 33.32 33.81 1,735,918 -0.07(-0.20%)
Aug 29, 2012 33.68 34.24 33.57 33.88 1,715,139 +0.04(+0.11%)
Aug 27, 2012 33.79 33.98 33.69 33.84 1,170,720 +0.06(+0.18%)
Aug 24, 2012 33.63 33.84 33.54 33.78 1,430,373 +0.11(+0.32%)
Aug 23, 2012 33.60 33.75 33.60 33.67 1,344,335 +0.01(+0.02%)
Aug 22, 2012 33.76 33.83 33.50 33.66 2,424,036 -0.10(-0.29%)
Aug 21, 2012 33.82 33.95 33.67 33.76 1,607,439 +0.01(+0.02%)
Aug 20, 2012 33.83 33.83 33.47 33.76 1,395,775 -0.07(-0.20%)
Aug 17, 2012 33.76 33.86 33.41 33.82 1,154,085 +0.05(+0.14%)
Aug 16, 2012 33.38 33.79 33.37 33.78 1,319,306 +0.35(+1.05%)
Aug 15, 2012 33.12 33.65 32.97 33.43 1,012,540 +0.29(+0.88%)
Aug 14, 2012 33.37 33.45 33.02 33.14 3,121,437 -0.19(-0.57%)
Aug 13, 2012 33.63 33.65 33.21 33.33 1,144,320 -0.37(-1.11%)
Aug 10, 2012 33.41 33.74 33.26 33.70 896,337 +0.11(+0.32%)
Aug 09, 2012 33.63 33.66 33.24 33.60 1,266,730 +0.05(+0.16%)
Aug 08, 2012 32.81 33.75 32.76 33.54 2,864,379 +0.79(+2.42%)
Aug 07, 2012 32.55 32.87 31.17 32.75 3,214,489 +0.46(+1.42%)
Aug 06, 2012 32.26 32.55 32.11 32.29 1,627,809 +0.18(+0.57%)
Aug 03, 2012 31.86 32.16 31.67 32.11 1,372,432 +0.73(+2.33%)
Aug 02, 2012 32.46 32.47 31.38 31.38 1,602,394 -1.30(-3.97%)
Aug 01, 2012 32.40 32.72 32.11 32.67 1,918,976 +0.38(+1.18%)
Jul 31, 2012 32.52 32.52 32.11 32.29 1,282,573 -0.21(-0.63%)
Jul 30, 2012 32.24 32.57 32.18 32.50 1,023,169 +0.24(+0.73%)
Jul 27, 2012 31.65 32.34 31.65 32.26 1,504,821 +0.75(+2.37%)
Jul 26, 2012 31.13 31.65 30.93 31.51 2,230,682 +0.82(+2.69%)
Jul 25, 2012 31.02 31.08 30.61 30.69 853,938 -0.21(-0.67%)
Jul 24, 2012 31.09 31.17 30.70 30.89 1,423,617 -0.21(-0.69%)
Jul 23, 2012 31.20 31.22 30.96 31.11 873,743 -0.43(-1.38%)
Jul 20, 2012 31.44 31.70 31.27 31.54 935,029 -0.02(-0.07%)
Jul 19, 2012 31.67 31.70 31.46 31.57 721,151 -0.08(-0.27%)
Jul 18, 2012 31.15 31.72 31.13 31.65 1,313,681 +0.43(+1.37%)
Jul 17, 2012 31.12 31.36 30.97 31.22 681,850 +0.13(+0.42%)
Jul 16, 2012 31.09 31.21 30.92 31.09 1,157,807 -0.08(-0.27%)
Jul 13, 2012 31.13 31.57 31.03 31.18 1,498,914 +0.10(+0.32%)
Jul 12, 2012 30.79 31.12 30.66 31.08 1,149,747 +0.20(+0.64%)
Jul 11, 2012 30.52 30.94 30.43 30.88 1,289,197 +0.30(+0.97%)
Jul 10, 2012 31.00 31.13 30.49 30.58 1,080,861 -0.21(-0.69%)
Jul 09, 2012 31.28 31.34 30.70 30.80 1,357,927 -0.49(-1.56%)
Jul 06, 2012 31.45 31.56 31.24 31.28 959,295 -0.31(-0.97%)
Jul 05, 2012 31.64 31.76 31.46 31.59 829,158 -0.21(-0.65%)
Jul 03, 2012 31.67 31.87 31.48 31.79 803,136 +0.15(+0.48%)
Jul 02, 2012 31.92 31.92 31.17 31.64 1,552,954 -0.11(-0.34%)
Jun 29, 2012 30.83 31.80 30.63 31.75 2,303,453 +1.41(+4.65%)
Jun 28, 2012 30.23 30.37 30.01 30.34 1,144,194 +0.02(+0.08%)
Jun 27, 2012 30.18 30.41 30.13 30.31 1,047,698 +0.26(+0.86%)
Jun 26, 2012 29.97 30.21 29.81 30.06 1,074,792 +0.20(+0.66%)
Jun 25, 2012 29.59 29.99 29.57 29.86 1,069,348 +0.13(+0.44%)
Jun 22, 2012 29.80 29.84 29.57 29.73 1,387,423 +0.13(+0.44%)
Jun 21, 2012 30.28 30.50 29.58 29.60 1,432,098 -0.67(-2.22%)
Jun 20, 2012 30.18 30.43 30.02 30.27 1,049,862 +0.03(+0.10%)
Jun 19, 2012 30.29 30.58 30.10 30.24 1,200,706 +0.06(+0.20%)
Jun 18, 2012 29.96 30.38 29.96 30.18 670,429 +0.09(+0.30%)
Jun 15, 2012 30.08 30.26 30.04 30.09 1,072,250 +0.04(+0.13%)
Jun 14, 2012 29.64 30.15 29.59 30.05 1,088,718 +0.52(+1.76%)
Jun 13, 2012 29.48 29.69 29.39 29.53 772,679 +0.03(+0.10%)
Jun 12, 2012 29.57 30.03 29.43 29.50 1,204,845 +0.13(+0.44%)
Jun 11, 2012 29.89 29.90 29.34 29.37 1,643,783 -0.37(-1.26%)
Jun 08, 2012 29.63 29.75 29.44 29.74 1,457,323 +0.18(+0.62%)
Jun 07, 2012 29.80 29.90 29.52 29.56 2,507,824 -0.05(-0.18%)
Jun 06, 2012 29.38 29.61 29.32 29.61 1,645,240 +0.39(+1.33%)
Jun 05, 2012 29.15 29.26 29.04 29.22 1,121,497 +0.02(+0.05%)
Jun 04, 2012 29.42 29.43 29.00 29.21 1,294,021 -0.04(-0.13%)
Jun 01, 2012 29.05 29.31 28.96 29.25 2,130,594 -0.09(-0.31%)
May 31, 2012 29.73 29.77 29.32 29.34 2,184,519 -0.40(-1.36%)
May 30, 2012 29.94 29.95 29.68 29.74 1,505,631 -0.23(-0.76%)
May 29, 2012 30.18 30.33 29.88 29.97 1,559,444 -0.14(-0.45%)
May 25, 2012 29.66 30.13 29.66 30.11 997,803 +0.20(+0.68%)
May 24, 2012 29.71 29.92 29.52 29.90 1,409,774 +0.20(+0.66%)
May 23, 2012 30.16 30.17 29.42 29.71 1,651,617 -0.55(-1.83%)
May 22, 2012 30.21 30.38 30.11 30.26 1,342,156 +0.13(+0.43%)
May 21, 2012 30.21 30.33 30.00 30.13 1,382,421 -0.02(-0.08%)
May 18, 2012 30.36 30.36 29.97 30.15 2,086,583 -0.11(-0.38%)
May 17, 2012 30.30 30.42 30.15 30.27 2,372,313 -0.14(-0.45%)
May 16, 2012 30.65 30.75 30.38 30.40 1,236,279 -0.22(-0.72%)
May 15, 2012 30.91 30.92 30.59 30.62 1,408,824 -0.36(-1.15%)
May 14, 2012 31.00 31.05 30.73 30.98 1,256,320 -0.30(-0.94%)
May 11, 2012 31.00 31.48 30.82 31.27 1,464,342 +0.16(+0.51%)
May 10, 2012 31.16 31.41 31.06 31.11 1,113,583 +0.10(+0.32%)
May 09, 2012 30.98 31.42 30.82 31.02 2,619,865 -0.34(-1.09%)
May 08, 2012 31.54 31.65 30.58 31.36 3,693,135 -0.46(-1.45%)
May 07, 2012 31.87 31.98 31.56 31.82 1,995,325 +0.03(+0.10%)
May 04, 2012 31.94 32.03 31.75 31.79 1,662,392 -0.36(-1.11%)
May 03, 2012 31.89 32.58 31.89 32.14 2,076,021 +0.26(+0.83%)
May 02, 2012 31.61 31.97 31.45 31.88 1,936,841 +0.14(+0.43%)
May 01, 2012 31.48 32.00 31.42 31.74 2,143,769 +0.27(+0.87%)
Apr 30, 2012 31.41 31.50 31.23 31.47 1,707,905 +0.07(+0.22%)
Apr 27, 2012 31.52 31.76 31.34 31.40 1,308,277 -0.12(-0.38%)
Apr 26, 2012 31.24 31.57 31.15 31.52 1,146,766 +0.28(+0.90%)
Apr 25, 2012 31.58 31.70 31.22 31.24 1,251,069 -0.18(-0.58%)
Apr 24, 2012 31.15 31.42 31.12 31.42 1,895,313 +0.39(+1.24%)
Apr 23, 2012 31.03 31.14 31.00 31.04 1,513,263 -0.22(-0.70%)
Apr 20, 2012 31.27 31.36 31.14 31.26 2,161,515 +0.03(+0.10%)
Apr 19, 2012 31.23 31.38 31.14 31.23 2,022,495 +0.05(+0.15%)
Apr 18, 2012 30.96 31.24 30.88 31.18 1,673,727 +0.17(+0.54%)
Apr 17, 2012 30.96 31.11 30.89 31.02 2,627,490 +0.07(+0.22%)
Apr 16, 2012 31.07 31.17 30.86 30.95 1,686,473 -0.04(-0.12%)
Apr 13, 2012 30.87 31.19 30.84 30.99 2,129,497 +0.09(+0.29%)
Apr 12, 2012 30.85 30.95 30.80 30.89 3,757,042 +0.02(+0.05%)
Apr 11, 2012 31.18 31.26 30.73 30.88 2,632,130 -0.05(-0.17%)
Apr 10, 2012 31.10 31.19 30.85 30.93 2,681,309 -0.23(-0.73%)
Apr 09, 2012 30.93 31.25 30.77 31.16 2,962,834 -0.08(-0.24%)
Apr 05, 2012 31.45 31.50 30.88 31.24 4,914,067 -0.43(-1.36%)
Apr 04, 2012 32.45 32.51 31.58 31.67 4,610,649 -1.01(-3.10%)
Apr 03, 2012 34.54 34.75 32.57 32.68 8,182,868 -1.88(-5.43%)
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.