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 (%)
Jan 29, 2010 30.26 30.35 29.79 29.89 1,923,669 -0.33(-1.08%)
Jan 28, 2010 30.55 30.62 30.18 30.22 950,470 -0.30(-0.98%)
Jan 27, 2010 30.54 30.60 30.30 30.52 1,435,421 -0.02(-0.07%)
Jan 26, 2010 30.31 30.67 30.16 30.54 1,513,490 +0.08(+0.26%)
Jan 25, 2010 30.83 30.87 30.44 30.46 1,286,984 -0.16(-0.51%)
Jan 22, 2010 30.87 31.03 30.60 30.62 1,251,545 -0.24(-0.78%)
Jan 21, 2010 31.21 31.46 30.78 30.86 1,954,615 -0.28(-0.91%)
Jan 20, 2010 31.48 31.57 30.79 31.14 1,946,081 -0.58(-1.84%)
Jan 19, 2010 32.01 32.10 31.48 31.73 2,561,920 -0.43(-1.33%)
Jan 15, 2010 32.32 32.15 32.15 32.15 1,575,044 -0.29(-0.90%)
Jan 14, 2010 32.19 32.54 32.18 32.44 1,166,944 +0.17(+0.53%)
Jan 13, 2010 32.11 32.44 31.90 32.27 1,018,861 +0.13(+0.40%)
Jan 12, 2010 31.98 32.24 31.78 32.15 987,490 +0.11(+0.36%)
Jan 11, 2010 31.83 32.14 31.70 32.03 1,146,754 +0.36(+1.15%)
Jan 08, 2010 31.64 31.73 31.43 31.67 1,585,302 -0.04(-0.13%)
Jan 07, 2010 32.17 32.17 31.65 31.71 1,745,828 -0.54(-1.68%)
Jan 06, 2010 32.37 32.52 32.11 32.25 1,024,595 -0.04(-0.11%)
Jan 05, 2010 32.66 32.66 32.11 32.29 1,421,883 -0.39(-1.20%)
Jan 04, 2010 32.43 32.79 32.30 32.68 1,830,033 +0.54(+1.68%)
Dec 31, 2009 32.22 32.14 32.14 32.14 856,164 -0.02(-0.07%)
Dec 30, 2009 31.82 32.16 31.71 32.16 789,654 +0.10(+0.31%)
Dec 29, 2009 32.07 32.21 31.90 32.06 736,551 +0.04(+0.13%)
Dec 28, 2009 31.88 32.05 31.64 32.02 1,108,270 +0.24(+0.76%)
Dec 24, 2009 31.72 31.85 31.65 31.78 543,434 +0.06(+0.20%)
Dec 23, 2009 31.49 31.80 31.33 31.71 1,210,404 +0.31(+0.97%)
Dec 22, 2009 31.21 31.46 31.06 31.41 1,298,200 +0.26(+0.82%)
Dec 21, 2009 31.04 31.21 30.99 31.15 755,136 +0.24(+0.78%)
Dec 18, 2009 30.72 30.94 30.52 30.91 1,489,039 +0.19(+0.63%)
Dec 17, 2009 31.14 31.14 30.72 30.72 3,227,057 -0.46(-1.48%)
Dec 16, 2009 31.49 31.65 31.14 31.18 1,790,249 -0.17(-0.54%)
Dec 15, 2009 31.87 32.02 31.19 31.35 2,607,342 -0.48(-1.52%)
Dec 14, 2009 31.94 31.98 31.81 31.83 1,980,360 -0.23(-0.73%)
Dec 11, 2009 32.40 32.49 32.03 32.07 1,239,968 -0.23(-0.73%)
Dec 10, 2009 32.62 32.82 32.17 32.30 1,139,726 -0.16(-0.50%)
Dec 09, 2009 32.15 32.51 31.93 32.47 1,590,973 +0.37(+1.15%)
Dec 08, 2009 32.37 32.51 31.88 32.10 1,426,943 -0.44(-1.36%)
Dec 07, 2009 32.45 32.74 32.29 32.54 1,183,529 +0.00(+0.00%)
Dec 04, 2009 32.45 32.72 32.17 32.54 1,768,247 +0.33(+1.02%)
Dec 03, 2009 32.57 32.59 32.15 32.21 799,996 -0.25(-0.77%)
Dec 02, 2009 32.39 32.58 32.07 32.46 1,058,552 +0.01(+0.02%)
Dec 01, 2009 32.39 32.63 32.16 32.45 1,723,361 +0.28(+0.86%)
Nov 30, 2009 32.15 32.34 31.86 32.17 1,247,870 +0.14(+0.44%)
Nov 27, 2009 32.03 32.20 31.33 32.03 590,780 -0.43(-1.34%)
Nov 25, 2009 32.63 32.67 32.31 32.47 869,848 -0.26(-0.78%)
Nov 24, 2009 32.77 33.01 32.56 32.72 1,158,604 +0.13(+0.39%)
Nov 23, 2009 32.73 32.91 32.46 32.59 1,201,482 +0.16(+0.50%)
Nov 20, 2009 32.54 32.62 32.31 32.43 1,055,169 -0.11(-0.33%)
Nov 19, 2009 32.52 32.76 31.98 32.54 1,655,250 -0.22(-0.67%)
Nov 18, 2009 32.76 32.94 32.53 32.76 1,141,235 -0.05(-0.15%)
Nov 17, 2009 32.87 33.10 32.58 32.81 1,252,821 -0.15(-0.45%)
Nov 16, 2009 32.65 33.24 32.58 32.96 1,265,739 +0.45(+1.38%)
Nov 13, 2009 32.78 32.93 32.44 32.51 1,511,525 +0.10(+0.31%)
Nov 12, 2009 32.91 32.98 32.35 32.41 2,179,335 -0.43(-1.30%)
Nov 11, 2009 31.99 32.95 31.94 32.84 2,837,712 +0.93(+2.92%)
Nov 10, 2009 31.98 32.02 31.78 31.90 1,501,071 -0.10(-0.31%)
Nov 09, 2009 31.45 32.02 31.38 32.00 2,263,205 +0.80(+2.55%)
Nov 06, 2009 31.16 31.55 31.07 31.21 2,483,654 -0.01(-0.05%)
Nov 05, 2009 32.11 32.35 31.13 31.22 6,303,076 -0.93(-2.90%)
Nov 04, 2009 35.79 35.86 31.88 32.15 8,379,113 -3.00(-8.54%)
Nov 03, 2009 35.23 35.33 34.49 35.16 1,887,991 -0.23(-0.64%)
Nov 02, 2009 34.99 35.76 34.73 35.38 1,577,523 +0.53(+1.53%)
Oct 30, 2009 35.21 35.23 34.54 34.85 1,330,957 -0.34(-0.97%)
Oct 29, 2009 35.01 35.19 34.53 35.19 1,428,492 +0.48(+1.39%)
Oct 28, 2009 35.27 35.56 34.62 34.71 1,350,293 -0.68(-1.91%)
Oct 27, 2009 36.01 36.01 35.33 35.38 1,388,674 -0.52(-1.45%)
Oct 26, 2009 35.81 36.53 35.62 35.90 1,690,495 +0.15(+0.42%)
Oct 23, 2009 35.60 35.80 35.40 35.75 1,406,047 -0.18(-0.50%)
Oct 22, 2009 35.58 36.09 35.41 35.93 1,306,241 +0.36(+1.00%)
Oct 21, 2009 35.64 36.37 35.53 35.58 2,232,100 -0.21(-0.58%)
Oct 20, 2009 35.78 35.84 35.69 35.78 1,918,617 +0.00(+0.00%)
Oct 19, 2009 35.60 35.87 35.53 35.78 1,609,131 +0.23(+0.66%)
Oct 16, 2009 35.57 35.89 35.50 35.55 2,698,156 -0.19(-0.54%)
Oct 15, 2009 35.36 36.09 35.33 35.74 2,740,977 -0.08(-0.22%)
Oct 14, 2009 36.17 36.25 35.62 35.82 2,741,686 -0.09(-0.24%)
Oct 13, 2009 35.46 35.99 35.44 35.90 1,589,751 +0.38(+1.06%)
Oct 12, 2009 35.54 35.60 35.33 35.53 1,629,182 +0.13(+0.36%)
Oct 09, 2009 35.16 35.44 35.11 35.40 969,628 +0.12(+0.34%)
Oct 08, 2009 35.47 35.53 35.13 35.28 1,214,411 -0.13(-0.36%)
Oct 07, 2009 35.11 35.48 34.70 35.41 1,897,921 +0.30(+0.85%)
Oct 06, 2009 34.69 35.31 34.59 35.11 1,648,415 +0.53(+1.54%)
Oct 05, 2009 34.22 34.62 33.60 34.57 1,842,840 +0.61(+1.80%)
Oct 02, 2009 34.39 34.44 33.45 33.96 2,710,624 -0.58(-1.69%)
Oct 01, 2009 34.42 34.93 34.05 34.54 2,729,121 -0.10(-0.29%)
Sep 30, 2009 34.65 34.79 33.96 34.64 1,654,229 +0.01(+0.04%)
Sep 29, 2009 34.52 34.90 34.39 34.63 1,133,106 -0.01(-0.04%)
Sep 28, 2009 34.10 34.76 33.98 34.64 1,090,102 +0.56(+1.65%)
Sep 25, 2009 34.10 34.30 33.88 34.08 1,717,219 -0.15(-0.44%)
Sep 24, 2009 34.38 34.41 33.92 34.23 1,746,206 +0.00(+0.00%)
Sep 23, 2009 34.16 34.76 33.91 34.23 1,703,322 +0.29(+0.86%)
Sep 22, 2009 33.98 34.10 33.62 33.94 1,247,333 -0.06(-0.19%)
Sep 21, 2009 33.85 34.07 33.57 34.00 1,529,585 -0.01(-0.04%)
Sep 18, 2009 34.69 34.94 34.02 34.02 4,433,403 -0.70(-2.03%)
Sep 17, 2009 34.97 35.13 34.43 34.72 2,944,968 -0.36(-1.01%)
Sep 16, 2009 35.24 35.33 34.99 35.08 2,581,526 -0.15(-0.42%)
Sep 15, 2009 35.34 35.41 35.13 35.23 2,055,743 -0.14(-0.40%)
Sep 14, 2009 34.99 35.50 34.90 35.37 2,564,769 +0.30(+0.85%)
Sep 11, 2009 35.27 35.27 34.65 35.07 1,880,330 -0.26(-0.73%)
Sep 10, 2009 34.85 35.41 34.73 35.33 4,192,155 +0.35(+1.00%)
Sep 09, 2009 34.52 35.11 34.20 34.98 2,140,764 +0.39(+1.13%)
Sep 08, 2009 34.37 34.62 34.07 34.59 2,234,606 +0.26(+0.77%)
Sep 04, 2009 33.90 34.42 33.90 34.32 2,287,895 +0.24(+0.71%)
Sep 03, 2009 33.41 34.16 33.19 34.08 2,825,906 +0.56(+1.66%)
Sep 02, 2009 33.46 34.02 33.26 33.53 2,895,603 +0.07(+0.21%)
Sep 01, 2009 33.64 34.29 33.36 33.46 3,233,382 -0.26(-0.78%)
Aug 31, 2009 33.03 33.77 32.92 33.72 1,789,834 +0.51(+1.52%)
Aug 28, 2009 33.20 33.34 32.97 33.21 1,315,812 +0.14(+0.41%)
Aug 27, 2009 32.84 33.18 32.58 33.08 1,557,500 +0.11(+0.32%)
Aug 26, 2009 32.59 33.11 32.54 32.97 1,918,161 +0.26(+0.78%)
Aug 25, 2009 32.86 33.01 32.59 32.72 1,040,909 -0.07(-0.22%)
Aug 24, 2009 32.96 32.96 32.64 32.79 813,073 -0.16(-0.50%)
Aug 21, 2009 32.76 33.16 32.58 32.95 1,185,997 +0.42(+1.29%)
Aug 20, 2009 32.52 32.59 32.35 32.53 679,680 -0.01(-0.04%)
Aug 19, 2009 32.29 32.62 32.27 32.54 1,010,354 +0.06(+0.18%)
Aug 18, 2009 32.51 32.62 32.37 32.49 637,996 +0.10(+0.30%)
Aug 17, 2009 32.42 32.62 32.12 32.39 992,757 -0.08(-0.23%)
Aug 14, 2009 32.77 33.25 32.38 32.47 1,360,868 -0.11(-0.35%)
Aug 13, 2009 33.13 33.13 32.41 32.58 1,123,118 -0.26(-0.78%)
Aug 12, 2009 32.62 33.09 32.39 32.84 1,035,807 +0.22(+0.68%)
Aug 11, 2009 32.31 32.79 32.31 32.62 1,270,250 +0.03(+0.09%)
Aug 10, 2009 32.36 32.98 32.21 32.59 2,012,409 +0.26(+0.79%)
Aug 07, 2009 32.63 32.65 32.20 32.33 1,332,977 +0.02(+0.07%)
Aug 06, 2009 33.16 33.38 32.28 32.31 2,009,255 -0.68(-2.05%)
Aug 05, 2009 33.32 33.60 32.93 32.99 1,579,722 -0.38(-1.15%)
Aug 04, 2009 33.79 33.81 33.19 33.37 2,594,881 -0.40(-1.20%)
Aug 03, 2009 33.09 33.96 32.12 33.77 5,275,554 +1.60(+4.97%)
Jul 31, 2009 32.00 32.36 31.91 32.17 2,677,559 +0.21(+0.65%)
Jul 30, 2009 32.00 32.20 31.93 31.97 1,848,930 +0.15(+0.47%)
Jul 29, 2009 31.55 31.95 31.48 31.82 1,652,959 +0.18(+0.58%)
Jul 28, 2009 31.88 32.09 31.36 31.63 1,436,175 -0.33(-1.02%)
Jul 27, 2009 31.85 31.98 31.54 31.96 822,401 +0.01(+0.02%)
Jul 24, 2009 31.98 32.09 31.58 31.95 3,276 -0.02(-0.07%)
Jul 23, 2009 31.39 32.26 31.39 31.98 2,080,866 +0.53(+1.70%)
Jul 22, 2009 31.06 31.68 30.98 31.44 1,569,179 +0.34(+1.10%)
Jul 21, 2009 31.26 31.44 30.85 31.10 1,086,214 -0.04(-0.11%)
Jul 20, 2009 31.38 31.54 30.89 31.14 1,831,658 -0.08(-0.25%)
Jul 17, 2009 31.30 31.32 30.99 31.21 1,389,097 +0.02(+0.07%)
Jul 16, 2009 31.09 31.33 30.93 31.19 894,962 -0.01(-0.05%)
Jul 15, 2009 30.58 31.21 30.38 31.21 1,459,508 +0.80(+2.65%)
Jul 14, 2009 30.37 30.61 30.12 30.40 1,269,142 -0.06(-0.19%)
Jul 13, 2009 30.07 30.49 30.00 30.46 1,002,141 +0.67(+2.25%)
Jul 10, 2009 30.15 30.25 29.66 29.79 865,774 -0.56(-1.85%)
Jul 09, 2009 30.49 30.65 30.22 30.35 1,303,446 +0.01(+0.02%)
Jul 08, 2009 30.69 30.70 30.05 30.35 1,211,473 -0.23(-0.77%)
Jul 07, 2009 31.14 31.15 30.54 30.58 1,413,707 -0.59(-1.90%)
Jul 06, 2009 30.72 31.21 30.52 31.17 1,050,173 +0.31(+0.99%)
Jul 02, 2009 30.69 31.07 30.60 30.86 1,980,130 -0.11(-0.34%)
Jul 01, 2009 30.32 31.28 30.20 30.97 1,902,260 +0.85(+2.81%)
Jun 30, 2009 30.32 30.40 29.78 30.12 1,650,842 -0.14(-0.47%)
Jun 29, 2009 30.51 30.51 29.89 30.27 1,085,611 -0.08(-0.26%)
Jun 26, 2009 30.32 30.51 29.98 30.35 2,192,117 +0.03(+0.09%)
Jun 25, 2009 29.94 30.36 29.90 30.32 1,468,040 +0.43(+1.45%)
Jun 24, 2009 30.10 30.25 29.71 29.88 1,674,250 -0.09(-0.28%)
Jun 23, 2009 29.90 30.32 29.62 29.97 1,536,235 +0.07(+0.24%)
Jun 22, 2009 30.35 30.65 29.75 29.90 1,716,773 -0.73(-2.37%)
Jun 19, 2009 31.14 31.14 30.47 30.62 1,850,166 -0.30(-0.97%)
Jun 18, 2009 30.47 31.05 30.16 30.92 1,525,095 +0.53(+1.76%)
Jun 17, 2009 30.79 31.04 30.30 30.39 2,457,823 -0.33(-1.09%)
Jun 16, 2009 31.60 31.67 30.58 30.72 1,912,377 -0.74(-2.35%)
Jun 15, 2009 31.74 32.01 31.31 31.46 1,357,264 -0.51(-1.60%)
Jun 12, 2009 31.75 32.05 31.63 31.98 1,496,057 +0.16(+0.51%)
Jun 11, 2009 31.93 32.15 31.78 31.81 1,951,019 -0.11(-0.36%)
Jun 10, 2009 31.93 32.27 31.67 31.93 1,896,686 +0.11(+0.34%)
Jun 09, 2009 32.29 32.42 31.79 31.82 2,772,648 -0.44(-1.37%)
Jun 08, 2009 32.27 32.46 32.06 32.26 2,202,821 -0.30(-0.92%)
Jun 05, 2009 32.94 33.28 32.40 32.56 1,824,956 -0.31(-0.95%)
Jun 04, 2009 33.13 33.38 32.85 32.87 2,344,572 -0.17(-0.52%)
Jun 03, 2009 32.86 33.31 32.59 33.04 2,242,074 +0.06(+0.19%)
Jun 02, 2009 31.78 33.05 31.76 32.98 2,860,816 +1.22(+3.83%)
Jun 01, 2009 31.62 32.27 31.22 31.76 5,334,884 +0.46(+1.45%)
May 29, 2009 31.68 32.22 31.26 31.31 4,685,230 -0.50(-1.57%)
May 28, 2009 31.67 31.91 31.33 31.80 1,610,405 +0.29(+0.93%)
May 27, 2009 31.87 32.01 31.46 31.51 2,410,890 -0.45(-1.40%)
May 26, 2009 30.96 31.96 30.82 31.96 2,995,356 +0.96(+3.10%)
May 22, 2009 30.97 31.21 30.72 31.00 1,189,530 +0.06(+0.21%)
May 21, 2009 30.69 31.15 30.43 30.94 1,887,072 -0.01(-0.05%)
May 20, 2009 31.07 31.23 30.65 30.95 3,361,995 +0.03(+0.09%)
May 19, 2009 30.82 31.31 30.51 30.92 2,566,402 +0.14(+0.46%)
May 18, 2009 30.08 30.78 29.93 30.78 3,037,088 +0.92(+3.07%)
May 15, 2009 29.89 30.22 29.76 29.86 1,914,936 -0.04(-0.14%)
May 14, 2009 29.68 30.26 29.61 29.90 1,988,507 +0.31(+1.06%)
May 13, 2009 29.87 30.11 29.56 29.59 2,048,959 -0.47(-1.56%)
May 12, 2009 29.97 30.30 29.55 30.06 1,796,377 +0.18(+0.60%)
May 11, 2009 29.58 30.13 29.50 29.88 1,825,178 -0.01(-0.02%)
May 08, 2009 29.81 30.32 29.69 29.89 2,266,604 +0.31(+1.06%)
May 07, 2009 30.07 30.07 29.43 29.58 1,865,263 -0.33(-1.09%)
May 06, 2009 30.10 30.37 29.12 29.90 2,395,181 -0.11(-0.36%)
May 05, 2009 29.11 30.88 28.84 30.01 6,898,294 +2.61(+9.53%)
May 04, 2009 27.33 27.64 27.31 27.40 2,521,658 -0.38(-1.38%)
May 01, 2009 27.27 27.78 27.00 27.78 1,781,009 +0.56(+2.07%)
Apr 30, 2009 26.35 27.59 26.28 27.22 3,070,251 +1.08(+4.14%)
Apr 29, 2009 26.17 26.30 25.90 26.14 2,628,524 +0.20(+0.77%)
Apr 28, 2009 25.88 26.24 25.78 25.94 2,117,283 -0.20(-0.76%)
Apr 27, 2009 26.17 26.44 25.98 26.14 1,738,189 -0.24(-0.92%)
Apr 24, 2009 25.94 26.47 25.84 26.38 1,661,814 +0.44(+1.70%)
Apr 23, 2009 26.14 26.32 25.56 25.94 1,836,434 -0.23(-0.87%)
Apr 22, 2009 26.35 26.49 25.90 26.17 1,743,697 -0.26(-1.00%)
Apr 21, 2009 26.08 26.74 25.94 26.43 1,321,625 +0.06(+0.24%)
Apr 20, 2009 27.08 27.51 26.35 26.37 1,892,323 -0.95(-3.47%)
Apr 17, 2009 26.42 27.82 26.42 27.31 4,487,901 +0.90(+3.42%)
Apr 16, 2009 25.54 26.54 25.54 26.41 2,799,155 +0.93(+3.66%)
Apr 15, 2009 24.77 25.81 24.72 25.48 3,057,412 +0.42(+1.68%)
Apr 14, 2009 24.71 25.36 24.47 25.06 3,605,759 +0.23(+0.95%)
Apr 13, 2009 24.82 25.14 24.39 24.82 1,591,461 -0.42(-1.66%)
Apr 09, 2009 24.89 25.35 24.59 25.24 2,520,676 +0.68(+2.78%)
Apr 08, 2009 24.97 25.01 24.32 24.56 1,783,128 -0.38(-1.51%)
Apr 07, 2009 24.99 25.44 24.79 24.94 1,300,378 -0.23(-0.93%)
Apr 06, 2009 25.67 25.70 25.04 25.17 1,897,603 -0.61(-2.37%)
Apr 03, 2009 25.71 26.13 25.60 25.78 1,981,192 +0.12(+0.47%)
Apr 02, 2009 24.99 26.06 24.77 25.66 2,418,013 +0.97(+3.92%)
Apr 01, 2009 24.23 24.82 23.78 24.69 2,401,237 +0.30(+1.23%)
Mar 31, 2009 24.42 24.82 24.27 24.40 1,971,293 +0.02(+0.09%)
Mar 30, 2009 24.77 24.90 23.88 24.37 1,786,653 -0.86(-3.41%)
Mar 26, 2009 25.10 25.32 24.61 25.24 2,217,026 +0.24(+0.97%)
Mar 25, 2009 25.35 25.36 24.49 24.99 2,120,323 -0.04(-0.17%)
Mar 24, 2009 24.64 25.26 24.49 25.04 3,114,762 +0.15(+0.60%)
Mar 23, 2009 24.41 24.89 24.38 24.89 3,990,044 +1.35(+5.71%)
Mar 20, 2009 23.48 23.84 23.02 23.54 2,970,957 +0.17(+0.73%)
Mar 19, 2009 23.71 23.74 23.34 23.37 3,196,994 -0.21(-0.91%)
Mar 18, 2009 22.52 24.00 22.32 23.58 5,793,290 +1.17(+5.24%)
Mar 17, 2009 22.32 22.55 21.89 22.41 3,207,841 +0.04(+0.16%)
Mar 16, 2009 22.72 22.98 22.22 22.37 3,763,147 -0.17(-0.76%)
Mar 13, 2009 22.87 23.23 22.15 22.55 0 -0.30(-1.31%)
Mar 12, 2009 23.39 23.62 22.74 22.84 4,038,400 -0.58(-2.46%)
Mar 11, 2009 23.16 23.63 22.92 23.42 5,459,599 +0.08(+0.34%)
Mar 10, 2009 23.50 23.89 23.26 23.34 3,400,653 -0.11(-0.46%)
Mar 09, 2009 24.13 24.25 23.31 23.45 2,102,436 -0.82(-3.37%)
Mar 06, 2009 24.44 24.66 23.74 24.27 0 +0.35(+1.46%)
Mar 05, 2009 24.44 24.75 23.52 23.92 4,814,842 -1.02(-4.11%)
Mar 04, 2009 25.71 25.74 24.83 24.94 3,292,214 -0.20(-0.79%)
Mar 02, 2009 25.11 25.82 25.03 25.14 2,934,480 +0.07(+0.28%)
Feb 27, 2009 25.03 25.51 24.78 25.07 0 -0.15(-0.59%)
Feb 26, 2009 25.58 25.71 25.11 25.22 3,060,467 -0.07(-0.28%)
Feb 25, 2009 25.43 25.65 25.08 25.29 2,070,340 -0.36(-1.39%)
Feb 24, 2009 25.19 25.76 25.11 25.65 2,861,154 +0.38(+1.49%)
Feb 23, 2009 25.85 26.19 25.24 25.27 1,759,345 -0.42(-1.63%)
Feb 20, 2009 25.71 26.12 25.40 25.69 2,840,864 -0.58(-2.19%)
Feb 19, 2009 26.68 27.01 26.17 26.27 2,798,854 -0.53(-1.99%)
Feb 18, 2009 26.84 26.94 26.61 26.80 2,771,793 -0.01(-0.05%)
Feb 17, 2009 26.85 27.36 26.69 26.82 3,084,897 -0.83(-2.99%)
Feb 13, 2009 28.25 28.25 27.62 27.64 2,727,699 -0.56(-1.97%)
Feb 12, 2009 27.10 28.35 26.97 28.20 3,674,085 +0.35(+1.25%)
Feb 11, 2009 27.41 28.08 27.05 27.85 3,782,018 +1.30(+4.91%)
Feb 10, 2009 28.23 28.30 26.11 26.55 7,439,712 -2.28(-7.90%)
Feb 09, 2009 29.48 29.48 28.61 28.82 3,121,116 -0.48(-1.63%)
Feb 06, 2009 28.49 29.41 28.27 29.30 3,076,502 +0.88(+3.11%)
Feb 05, 2009 28.41 28.77 28.15 28.42 2,300,714 -0.04(-0.13%)
Feb 04, 2009 29.35 29.61 28.31 28.45 1,878,331 -0.97(-3.29%)
Feb 03, 2009 28.49 29.63 28.32 29.42 1,748,604 +0.99(+3.48%)
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.