Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 48.15 48.15 47.58 47.99 1,500,026 -0.15(-0.32%)
Apr 29, 2014 48.30 48.44 48.05 48.14 996,407 +0.01(+0.02%)
Apr 28, 2014 47.18 48.14 47.01 48.13 1,409,434 +1.27(+2.72%)
Apr 25, 2014 47.23 47.23 46.64 46.86 1,001,145 -0.42(-0.88%)
Apr 24, 2014 46.96 47.35 46.75 47.27 796,447 +0.41(+0.87%)
Apr 23, 2014 47.31 47.43 46.84 46.87 865,292 -0.41(-0.86%)
Apr 22, 2014 46.61 47.40 46.47 47.27 1,502,198 +0.74(+1.58%)
Apr 21, 2014 46.60 46.71 46.34 46.54 511,550 -0.12(-0.26%)
Apr 17, 2014 46.71 46.66 46.66 46.66 1,086,499 -0.18(-0.38%)
Apr 16, 2014 46.13 46.90 45.97 46.83 1,333,964 +1.01(+2.20%)
Apr 15, 2014 46.11 46.17 45.29 45.83 1,165,016 -0.22(-0.47%)
Apr 14, 2014 46.03 46.22 45.68 46.04 1,103,094 +0.37(+0.81%)
Apr 11, 2014 46.41 46.65 45.44 45.67 1,791,140 -0.76(-1.64%)
Apr 10, 2014 46.86 47.46 46.42 46.43 1,356,458 -1.04(-2.19%)
Apr 09, 2014 47.49 47.58 46.96 47.47 1,510,210 +0.09(+0.19%)
Apr 08, 2014 47.45 47.81 47.03 47.39 1,970,141 +0.00(+0.00%)
Apr 07, 2014 47.75 48.04 47.31 47.39 2,224,919 -0.46(-0.95%)
Apr 04, 2014 48.01 48.73 47.63 47.84 2,108,186 +0.06(+0.12%)
Apr 03, 2014 47.75 47.81 47.38 47.79 1,662,051 +0.18(+0.37%)
Apr 02, 2014 47.11 47.63 46.90 47.61 1,431,876 +0.50(+1.07%)
Apr 01, 2014 47.15 47.22 46.81 47.11 934,080 +0.01(+0.02%)
Mar 31, 2014 46.90 47.19 46.68 47.10 1,100,464 +0.62(+1.34%)
Mar 28, 2014 46.83 47.07 46.33 46.47 1,109,959 +0.01(+0.02%)
Mar 27, 2014 46.39 46.72 46.24 46.47 873,888 +0.22(+0.47%)
Mar 26, 2014 46.93 47.09 46.25 46.25 736,162 -0.65(-1.38%)
Mar 25, 2014 46.42 46.91 46.26 46.90 1,406,159 +0.85(+1.84%)
Mar 24, 2014 46.91 47.22 45.99 46.05 941,281 -0.76(-1.62%)
Mar 21, 2014 46.54 47.33 46.54 46.81 1,569,028 +0.27(+0.58%)
Mar 20, 2014 46.14 46.55 45.99 46.54 479,775 +0.33(+0.71%)
Mar 19, 2014 46.58 46.81 46.03 46.21 751,294 -0.34(-0.74%)
Mar 18, 2014 46.58 46.70 46.34 46.55 704,390 -0.06(-0.12%)
Mar 17, 2014 46.25 46.61 46.12 46.61 801,332 +0.51(+1.11%)
Mar 14, 2014 46.07 46.54 45.96 46.10 978,111 -0.02(-0.03%)
Mar 13, 2014 46.62 46.77 46.05 46.11 998,268 -0.38(-0.83%)
Mar 12, 2014 46.19 46.66 46.14 46.50 908,757 +0.06(+0.14%)
Mar 11, 2014 46.75 46.80 46.33 46.43 953,602 -0.34(-0.74%)
Mar 10, 2014 46.55 46.80 46.41 46.78 844,124 +0.18(+0.38%)
Mar 07, 2014 46.47 46.79 46.28 46.60 1,070,649 +0.20(+0.43%)
Mar 06, 2014 45.99 46.56 45.91 46.40 1,480,882 +0.40(+0.87%)
Mar 05, 2014 45.61 46.19 45.53 46.00 1,190,557 +0.46(+1.00%)
Mar 04, 2014 45.67 45.94 45.36 45.55 1,120,716 +0.24(+0.53%)
Mar 03, 2014 45.21 45.38 44.86 45.31 915,896 -0.17(-0.37%)
Feb 28, 2014 45.59 45.75 45.24 45.47 1,149,422 -0.06(-0.14%)
Feb 27, 2014 45.37 45.67 45.30 45.54 951,154 +0.18(+0.41%)
Feb 26, 2014 45.71 45.83 45.31 45.35 875,629 -0.16(-0.35%)
Feb 25, 2014 45.58 45.70 45.29 45.51 954,484 -0.02(-0.03%)
Feb 24, 2014 45.44 45.75 45.15 45.53 1,726,701 +0.53(+1.18%)
Feb 21, 2014 44.63 45.09 44.46 45.00 1,203,301 +0.37(+0.84%)
Feb 20, 2014 44.60 44.85 44.25 44.62 1,820,610 +0.01(+0.02%)
Feb 19, 2014 44.30 45.12 44.20 44.62 1,738,347 +0.31(+0.70%)
Feb 18, 2014 43.43 44.39 43.42 44.31 1,841,189 +0.56(+1.29%)
Feb 14, 2014 43.42 43.74 43.74 43.74 1,562,490 +0.39(+0.90%)
Feb 13, 2014 41.88 43.47 41.88 43.35 1,663,407 +1.14(+2.69%)
Feb 12, 2014 42.52 42.64 42.14 42.22 1,727,741 -0.15(-0.36%)
Feb 11, 2014 41.75 42.43 41.67 42.37 951,822 +0.61(+1.47%)
Feb 10, 2014 41.79 41.88 41.35 41.75 911,919 +0.09(+0.21%)
Feb 07, 2014 41.32 41.69 41.21 41.67 725,053 +0.59(+1.43%)
Feb 06, 2014 40.93 41.16 40.87 41.08 960,009 +0.28(+0.68%)
Feb 05, 2014 40.78 40.91 40.47 40.80 995,363 -0.13(-0.31%)
Feb 04, 2014 41.16 41.34 40.77 40.93 1,681,790 +0.02(+0.04%)
Feb 03, 2014 41.82 41.85 40.91 40.91 1,662,158 -0.94(-2.24%)
Jan 31, 2014 42.10 42.29 41.78 41.85 1,347,682 -0.93(-2.17%)
Jan 30, 2014 42.72 42.92 42.50 42.78 970,445 +0.32(+0.75%)
Jan 29, 2014 43.09 43.09 42.24 42.46 1,429,122 -1.03(-2.36%)
Jan 28, 2014 43.15 43.59 42.99 43.49 1,096,182 +0.37(+0.85%)
Jan 27, 2014 42.65 43.38 42.64 43.12 1,309,230 +0.33(+0.78%)
Jan 24, 2014 43.11 43.28 42.79 42.79 1,138,293 -0.50(-1.16%)
Jan 23, 2014 43.68 43.81 43.22 43.29 1,254,375 -0.72(-1.63%)
Jan 22, 2014 43.88 44.39 43.81 44.00 1,518,961 +0.19(+0.44%)
Jan 21, 2014 44.21 44.49 43.61 43.81 1,908,533 -0.37(-0.85%)
Jan 17, 2014 44.62 44.19 44.19 44.19 1,470,793 -0.45(-1.02%)
Jan 16, 2014 44.57 44.85 44.34 44.64 1,349,356 -0.06(-0.14%)
Jan 15, 2014 45.05 45.05 44.56 44.70 1,522,840 -0.35(-0.78%)
Jan 14, 2014 44.49 45.15 44.45 45.05 1,532,456 +0.58(+1.31%)
Jan 13, 2014 44.54 45.46 44.31 44.47 2,466,682 -0.11(-0.25%)
Jan 10, 2014 44.07 44.70 44.04 44.58 1,459,665 +0.62(+1.41%)
Jan 09, 2014 44.04 44.08 43.80 43.96 880,629 +0.06(+0.14%)
Jan 08, 2014 44.12 44.25 43.81 43.90 1,182,336 -0.10(-0.23%)
Jan 07, 2014 43.73 44.23 43.57 44.00 1,770,060 +0.44(+1.00%)
Jan 06, 2014 43.84 43.88 43.38 43.57 1,111,681 -0.17(-0.38%)
Jan 03, 2014 44.01 44.08 43.51 43.73 1,009,519 -0.17(-0.38%)
Jan 02, 2014 44.48 44.56 43.61 43.90 1,700,885 -0.74(-1.66%)
Dec 31, 2013 44.53 44.64 44.64 44.64 692,567 +0.31(+0.70%)
Dec 30, 2013 44.28 44.50 44.00 44.33 557,441 +0.00(+0.00%)
Dec 27, 2013 43.85 44.36 43.84 44.33 766,719 +0.29(+0.67%)
Dec 26, 2013 43.80 44.09 43.49 44.04 375,310 +0.28(+0.64%)
Dec 24, 2013 43.78 43.95 43.53 43.76 172,223 +0.08(+0.18%)
Dec 23, 2013 43.93 43.98 43.53 43.68 694,080 +0.00(+0.00%)
Dec 20, 2013 43.81 43.97 43.54 43.68 1,085,279 -0.02(-0.05%)
Dec 19, 2013 43.98 44.04 43.42 43.70 866,904 -0.33(-0.76%)
Dec 18, 2013 42.84 44.07 42.67 44.04 1,387,593 +1.27(+2.97%)
Dec 17, 2013 42.75 42.90 42.44 42.76 928,718 +0.03(+0.07%)
Dec 16, 2013 42.53 42.99 42.42 42.73 1,113,956 +0.45(+1.05%)
Dec 13, 2013 42.60 42.70 41.97 42.29 825,380 -0.18(-0.43%)
Dec 12, 2013 43.01 43.07 42.36 42.47 979,077 -0.70(-1.62%)
Dec 11, 2013 43.57 43.73 43.09 43.17 957,122 -0.32(-0.73%)
Dec 10, 2013 43.61 43.82 43.19 43.49 932,840 -0.29(-0.65%)
Dec 09, 2013 43.78 44.04 43.59 43.77 803,706 +0.08(+0.18%)
Dec 06, 2013 43.27 43.71 43.09 43.69 1,096,868 +0.76(+1.76%)
Dec 05, 2013 42.99 43.99 42.58 42.94 2,455,774 -0.26(-0.61%)
Dec 04, 2013 42.55 43.38 42.45 43.20 2,283,108 +0.33(+0.76%)
Dec 03, 2013 41.71 42.91 41.78 42.88 1,913,593 +1.10(+2.63%)
Dec 02, 2013 41.91 42.01 41.43 41.78 988,769 -0.10(-0.23%)
Nov 29, 2013 42.14 42.14 41.85 41.87 310,352 -0.30(-0.72%)
Nov 27, 2013 42.29 42.40 42.02 42.18 467,280 -0.10(-0.23%)
Nov 26, 2013 42.18 42.45 42.06 42.27 786,151 +0.03(+0.08%)
Nov 25, 2013 42.49 42.71 42.11 42.24 799,720 -0.16(-0.37%)
Nov 22, 2013 41.89 42.48 41.74 42.40 756,228 +0.48(+1.15%)
Nov 21, 2013 42.22 42.27 41.71 41.91 866,057 -0.16(-0.38%)
Nov 20, 2013 42.61 42.72 41.80 42.07 951,280 -0.53(-1.24%)
Nov 19, 2013 42.69 42.82 42.52 42.60 663,321 -0.06(-0.15%)
Nov 18, 2013 42.78 42.90 42.58 42.67 829,321 -0.10(-0.24%)
Nov 15, 2013 42.37 42.86 42.25 42.77 976,274 +0.11(+0.26%)
Nov 14, 2013 42.73 42.90 42.47 42.66 960,310 +0.10(+0.24%)
Nov 12, 2013 42.56 42.57 42.00 42.56 859,611 -0.02(-0.04%)
Nov 11, 2013 42.56 42.79 42.34 42.57 848,294 +0.06(+0.15%)
Nov 08, 2013 41.88 42.59 41.50 42.51 1,254,974 +0.62(+1.49%)
Nov 07, 2013 43.04 43.20 41.63 41.88 2,427,571 -1.34(-3.09%)
Nov 06, 2013 44.46 44.46 42.47 43.22 2,150,562 +0.54(+1.26%)
Nov 05, 2013 42.74 42.78 42.18 42.68 1,515,846 -0.16(-0.37%)
Nov 04, 2013 42.92 43.01 42.33 42.84 1,391,763 +0.17(+0.41%)
Nov 01, 2013 42.74 42.86 42.10 42.67 910,606 -0.01(-0.02%)
Oct 31, 2013 43.23 43.40 42.49 42.67 1,330,420 -0.66(-1.51%)
Oct 30, 2013 43.63 43.69 43.21 43.33 836,146 -0.37(-0.85%)
Oct 29, 2013 43.20 43.89 43.11 43.70 1,202,672 +0.60(+1.39%)
Oct 28, 2013 42.63 43.29 42.56 43.10 1,448,782 +0.51(+1.21%)
Oct 25, 2013 42.27 42.59 42.06 42.59 646,507 +0.43(+1.03%)
Oct 24, 2013 42.40 42.41 41.92 42.15 1,153,982 -0.24(-0.56%)
Oct 23, 2013 42.73 42.74 42.27 42.39 1,348,280 -0.41(-0.96%)
Oct 22, 2013 42.33 43.05 42.28 42.80 1,783,672 +0.52(+1.23%)
Oct 21, 2013 41.68 42.29 41.52 42.28 1,444,096 +0.70(+1.67%)
Oct 18, 2013 41.86 42.01 41.50 41.58 1,388,183 -0.04(-0.10%)
Oct 17, 2013 40.87 41.72 40.70 41.62 840,891 +0.67(+1.64%)
Oct 16, 2013 40.71 41.20 40.71 40.95 1,138,739 +0.43(+1.07%)
Oct 15, 2013 40.97 41.06 40.38 40.52 947,420 -0.43(-1.06%)
Oct 14, 2013 40.52 41.01 40.52 40.95 936,848 +0.05(+0.12%)
Oct 11, 2013 40.53 40.91 40.37 40.90 909,329 +0.37(+0.92%)
Oct 10, 2013 39.91 40.55 39.86 40.53 1,370,219 +1.07(+2.70%)
Oct 09, 2013 39.39 39.62 39.30 39.47 1,271,236 +0.18(+0.46%)
Oct 08, 2013 39.35 39.51 39.17 39.28 1,168,851 -0.14(-0.36%)
Oct 07, 2013 39.57 39.58 39.34 39.43 885,098 -0.46(-1.15%)
Oct 04, 2013 39.28 39.90 39.22 39.88 828,179 +0.58(+1.47%)
Oct 03, 2013 39.50 39.63 39.06 39.31 1,132,148 -0.36(-0.90%)
Oct 02, 2013 40.06 40.07 39.47 39.66 1,646,733 -0.59(-1.47%)
Oct 01, 2013 39.63 40.26 39.43 40.26 1,150,491 +0.43(+1.07%)
Sep 27, 2013 39.83 39.94 39.64 39.83 736,977 -0.23(-0.57%)
Sep 26, 2013 39.89 40.14 39.89 40.06 971,735 +0.21(+0.52%)
Sep 25, 2013 39.77 40.04 39.62 39.85 934,535 +0.18(+0.46%)
Sep 24, 2013 39.67 39.89 39.49 39.67 728,296 -0.07(-0.18%)
Sep 23, 2013 39.85 39.92 39.54 39.74 881,381 -0.19(-0.48%)
Sep 20, 2013 40.69 40.69 39.88 39.93 1,557,787 -0.76(-1.86%)
Sep 19, 2013 40.93 41.21 40.60 40.69 1,036,358 -0.06(-0.14%)
Sep 18, 2013 40.03 40.76 39.81 40.75 1,018,102 +0.68(+1.70%)
Sep 17, 2013 39.78 40.37 39.70 40.07 1,467,878 +0.38(+0.96%)
Sep 16, 2013 39.58 39.83 39.15 39.69 1,383,576 +0.54(+1.37%)
Sep 13, 2013 38.96 39.24 38.90 39.15 955,060 +0.21(+0.53%)
Sep 12, 2013 39.20 39.28 38.86 38.94 1,050,970 -0.34(-0.86%)
Sep 11, 2013 39.01 39.34 39.00 39.28 1,307,061 +0.25(+0.65%)
Sep 10, 2013 39.02 39.03 38.75 39.03 1,165,986 +0.24(+0.61%)
Sep 09, 2013 38.94 38.94 38.69 38.79 1,144,069 -0.12(-0.30%)
Sep 06, 2013 39.04 39.09 38.67 38.91 1,258,924 +0.04(+0.10%)
Sep 05, 2013 38.82 39.09 38.75 38.87 1,169,782 -0.09(-0.24%)
Sep 04, 2013 38.30 38.98 38.13 38.97 1,874,847 +0.59(+1.54%)
Sep 03, 2013 39.12 39.39 38.19 38.37 1,425,022 -0.18(-0.47%)
Aug 30, 2013 38.42 38.65 38.24 38.56 1,197,705 +0.16(+0.41%)
Aug 29, 2013 38.25 38.56 38.07 38.40 735,812 +0.12(+0.31%)
Aug 28, 2013 38.90 38.90 38.27 38.28 1,220,747 -0.57(-1.46%)
Aug 27, 2013 38.80 38.92 38.59 38.85 1,359,564 -0.22(-0.56%)
Aug 26, 2013 39.63 39.63 38.97 39.07 1,281,952 -0.55(-1.39%)
Aug 23, 2013 39.18 39.71 38.98 39.62 1,329,380 +0.49(+1.24%)
Aug 22, 2013 39.15 39.35 39.04 39.13 1,193,467 -0.03(-0.08%)
Aug 21, 2013 39.65 39.65 39.02 39.16 1,542,382 -0.50(-1.27%)
Aug 20, 2013 39.46 39.92 39.35 39.67 1,388,116 +0.32(+0.82%)
Aug 19, 2013 39.74 39.79 39.30 39.34 1,617,193 -0.53(-1.32%)
Aug 16, 2013 39.70 39.96 39.59 39.87 2,622,813 +0.02(+0.06%)
Aug 15, 2013 40.50 40.56 39.74 39.85 2,153,876 -0.90(-2.22%)
Aug 14, 2013 41.19 41.19 40.70 40.75 1,586,983 -0.41(-0.99%)
Aug 13, 2013 41.35 41.35 40.95 41.16 1,523,840 -0.08(-0.19%)
Aug 12, 2013 41.56 41.56 41.16 41.24 1,863,310 -0.53(-1.28%)
Aug 09, 2013 41.97 42.20 41.75 41.77 1,476,879 -0.17(-0.41%)
Aug 08, 2013 41.45 42.03 41.31 41.94 2,299,726 +0.49(+1.19%)
Aug 07, 2013 41.78 41.86 41.17 41.45 3,574,518 -0.37(-0.88%)
Aug 06, 2013 39.96 42.02 39.96 41.82 9,484,152 +2.50(+6.35%)
Aug 05, 2013 39.81 39.85 39.25 39.32 2,625,387 -0.56(-1.40%)
Aug 02, 2013 39.78 40.04 39.77 39.88 1,854,167 -0.09(-0.24%)
Aug 01, 2013 39.70 40.01 39.58 39.97 1,627,863 +0.67(+1.70%)
Jul 31, 2013 39.40 39.66 39.27 39.30 1,960,311 +0.14(+0.36%)
Jul 30, 2013 39.22 39.56 39.12 39.16 1,606,834 +0.01(+0.02%)
Jul 29, 2013 39.02 39.22 38.89 39.16 1,290,751 +0.06(+0.16%)
Jul 26, 2013 38.53 39.30 38.53 39.09 2,088,063 -0.03(-0.08%)
Jul 25, 2013 38.81 39.17 38.42 39.12 2,973,294 -0.05(-0.12%)
Jul 24, 2013 39.78 39.85 38.69 39.17 3,366,507 -0.58(-1.46%)
Jul 23, 2013 40.03 40.06 39.57 39.75 2,493,032 -0.25(-0.63%)
Jul 22, 2013 40.29 40.35 39.90 40.00 2,006,013 -0.35(-0.86%)
Jul 19, 2013 40.04 40.37 39.89 40.35 2,874,883 +0.31(+0.76%)
Jul 18, 2013 39.85 40.32 39.81 40.04 2,521,984 +0.12(+0.30%)
Jul 17, 2013 40.22 40.38 39.87 39.92 1,315,232 -0.18(-0.45%)
Jul 16, 2013 40.43 40.43 39.84 40.11 1,244,366 -0.49(-1.22%)
Jul 15, 2013 40.31 40.66 40.20 40.60 1,243,376 +0.32(+0.80%)
Jul 12, 2013 40.64 40.64 40.08 40.28 1,799,795 -0.47(-1.16%)
Jul 11, 2013 39.96 40.78 39.88 40.75 2,226,459 +1.23(+3.12%)
Jul 10, 2013 39.52 39.72 39.07 39.52 2,046,799 +0.00(+0.00%)
Jul 09, 2013 38.06 39.54 37.85 39.52 2,975,541 +1.66(+4.40%)
Jul 08, 2013 37.58 38.06 37.52 37.85 1,684,547 +0.44(+1.18%)
Jul 05, 2013 37.52 37.62 37.04 37.41 698,919 +0.09(+0.23%)
Jul 03, 2013 37.43 37.51 37.03 37.33 1,129,000 -0.42(-1.10%)
Jul 02, 2013 37.74 37.94 37.42 37.74 1,559,062 -0.07(-0.19%)
Jul 01, 2013 37.83 38.06 37.69 37.81 1,221,079 +0.24(+0.63%)
Jun 28, 2013 38.06 38.20 37.55 37.58 2,016,399 -0.55(-1.44%)
Jun 27, 2013 38.31 38.59 38.06 38.13 1,346,337 +0.07(+0.19%)
Jun 26, 2013 38.10 38.24 37.75 38.06 1,359,586 +0.28(+0.75%)
Jun 25, 2013 37.98 37.98 37.32 37.77 1,156,016 +0.16(+0.44%)
Jun 24, 2013 37.02 37.95 36.91 37.61 1,844,694 +0.09(+0.23%)
Jun 21, 2013 37.77 37.95 36.90 37.52 2,937,581 +0.13(+0.36%)
Jun 20, 2013 38.25 38.37 37.31 37.39 2,711,690 -1.19(-3.09%)
Jun 19, 2013 39.18 39.72 38.58 38.58 2,621,026 -0.55(-1.40%)
Jun 18, 2013 39.23 39.34 39.06 39.13 1,444,969 -0.12(-0.30%)
Jun 17, 2013 39.12 39.77 38.88 39.25 1,794,282 +0.31(+0.81%)
Jun 14, 2013 39.13 39.34 38.83 38.94 1,456,409 -0.20(-0.50%)
Jun 13, 2013 38.91 39.21 38.61 39.13 1,867,994 +0.19(+0.48%)
Jun 12, 2013 39.96 40.10 38.94 38.94 1,372,457 -0.77(-1.94%)
Jun 11, 2013 39.60 40.06 39.35 39.71 1,297,377 -0.47(-1.17%)
Jun 10, 2013 39.81 40.19 39.56 40.18 1,531,336 +0.41(+1.03%)
Jun 07, 2013 39.16 39.82 38.94 39.78 1,340,950 +0.89(+2.28%)
Jun 06, 2013 39.16 39.30 38.46 38.89 1,598,973 -0.23(-0.58%)
Jun 05, 2013 39.43 39.71 39.08 39.12 1,603,305 -0.44(-1.11%)
Jun 04, 2013 39.01 39.64 38.94 39.56 1,644,937 +0.62(+1.59%)
Jun 03, 2013 39.01 39.41 38.48 38.94 2,205,878 +0.14(+0.36%)
May 31, 2013 39.95 39.95 38.78 38.79 2,122,097 -1.29(-3.21%)
May 30, 2013 40.05 40.35 40.04 40.08 1,116,575 +0.02(+0.04%)
May 29, 2013 40.14 40.46 40.03 40.07 1,764,872 -0.42(-1.03%)
May 28, 2013 40.58 40.86 40.07 40.48 1,754,392 +0.25(+0.62%)
May 24, 2013 39.97 40.45 39.81 40.23 1,157,164 +0.22(+0.55%)
May 23, 2013 40.07 40.33 39.76 40.01 1,765,610 -0.32(-0.79%)
May 22, 2013 40.95 41.23 40.29 40.33 2,103,677 -0.69(-1.67%)
May 21, 2013 41.25 41.27 40.70 41.02 1,346,429 -0.26(-0.62%)
May 20, 2013 41.43 41.45 41.05 41.28 1,290,992 -0.33(-0.79%)
May 17, 2013 41.22 41.63 40.95 41.61 1,941,772 +0.45(+1.10%)
May 16, 2013 40.51 41.43 40.38 41.15 3,402,650 +1.31(+3.29%)
May 15, 2013 39.76 39.90 39.50 39.84 1,478,279 +0.60(+1.53%)
May 13, 2013 39.08 39.25 38.82 39.24 1,293,724 +0.16(+0.42%)
May 10, 2013 38.74 39.09 38.63 39.08 941,517 +0.46(+1.19%)
May 09, 2013 38.63 38.90 38.34 38.62 2,317,353 -0.16(-0.42%)
May 08, 2013 39.52 39.56 38.73 38.78 1,866,888 -0.80(-2.01%)
May 07, 2013 39.02 39.64 38.12 39.58 3,251,647 -0.20(-0.49%)
May 06, 2013 39.95 39.95 39.31 39.77 1,237,678 -0.27(-0.66%)
May 03, 2013 39.60 40.12 39.34 40.04 1,009,664 +0.69(+1.77%)
May 02, 2013 39.76 39.91 39.29 39.34 1,529,105 -0.43(-1.08%)
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.