Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 14.43 14.43 14.30 14.38 1,925,110 -0.01(-0.06%)
Jan 30, 2007 14.42 14.47 14.29 14.39 2,332,496 +0.09(+0.61%)
Jan 29, 2007 14.42 14.42 14.24 14.30 2,392,901 -0.03(-0.19%)
Jan 26, 2007 14.24 14.33 14.21 14.33 2,358,906 +0.11(+0.74%)
Jan 25, 2007 14.20 14.28 14.19 14.22 3,162,159 +0.03(+0.21%)
Jan 24, 2007 14.09 14.24 14.05 14.19 1,446,361 +0.14(+1.01%)
Jan 23, 2007 13.90 14.16 13.83 14.05 3,184,635 +0.15(+1.09%)
Jan 22, 2007 13.87 13.98 13.73 13.90 2,242,028 +0.02(+0.18%)
Jan 19, 2007 13.85 13.88 13.79 13.87 2,073,174 +0.03(+0.19%)
Jan 18, 2007 13.85 13.88 13.80 13.85 1,125,790 -0.01(-0.04%)
Jan 17, 2007 13.73 13.91 13.65 13.85 1,852,904 +0.16(+1.17%)
Jan 16, 2007 13.73 13.77 13.62 13.69 1,444,956 +0.01(+0.10%)
Jan 12, 2007 13.61 13.73 13.56 13.68 1,643,873 -0.01(-0.10%)
Jan 11, 2007 13.66 13.75 13.61 13.69 1,176,924 +0.04(+0.27%)
Jan 10, 2007 13.47 13.71 13.45 13.66 2,948,913 +0.20(+1.51%)
Jan 09, 2007 13.55 13.56 13.42 13.45 1,313,750 -0.10(-0.76%)
Jan 08, 2007 13.40 13.59 13.37 13.56 1,616,058 +0.13(+0.97%)
Jan 05, 2007 13.62 13.62 13.41 13.43 1,444,113 -0.19(-1.40%)
Jan 04, 2007 13.88 13.89 13.59 13.62 2,180,780 -0.27(-1.94%)
Jan 03, 2007 13.70 13.93 13.49 13.88 2,785,397 +0.28(+2.07%)
Dec 29, 2006 13.65 13.66 13.59 13.60 657,436 -0.06(-0.42%)
Dec 28, 2006 13.65 13.70 13.60 13.66 452,620 +0.00(+0.00%)
Dec 27, 2006 13.61 13.66 13.59 13.66 538,030 +0.06(+0.41%)
Dec 26, 2006 13.52 13.62 13.50 13.61 612,764 +0.09(+0.66%)
Dec 22, 2006 13.52 13.57 13.45 13.52 1,275,540 +0.03(+0.19%)
Dec 21, 2006 13.43 13.50 13.35 13.49 1,220,753 +0.07(+0.49%)
Dec 20, 2006 13.30 13.45 13.30 13.43 1,899,543 +0.12(+0.87%)
Dec 19, 2006 13.31 13.34 13.25 13.31 936,988 -0.00(-0.01%)
Dec 18, 2006 13.16 13.31 13.15 13.31 1,204,458 +0.16(+1.22%)
Dec 15, 2006 13.28 13.34 13.14 13.15 1,963,039 -0.17(-1.30%)
Dec 14, 2006 13.26 13.35 13.23 13.32 2,282,767 +0.05(+0.39%)
Dec 13, 2006 13.17 13.30 13.15 13.27 1,465,747 +0.13(+1.00%)
Dec 12, 2006 13.09 13.15 13.07 13.14 1,210,639 +0.02(+0.12%)
Dec 11, 2006 12.93 13.17 12.92 13.12 2,074,859 +0.22(+1.74%)
Dec 08, 2006 12.79 12.92 12.79 12.90 963,678 +0.05(+0.37%)
Dec 07, 2006 12.80 12.88 12.67 12.85 987,279 -0.01(-0.06%)
Dec 06, 2006 12.83 12.87 12.82 12.86 808,029 -0.00(-0.03%)
Dec 05, 2006 12.74 12.88 12.68 12.86 2,066,150 +0.16(+1.23%)
Dec 04, 2006 12.69 12.79 12.69 12.71 1,752,322 +0.06(+0.44%)
Dec 01, 2006 12.67 12.72 12.62 12.65 1,772,832 +0.00(+0.01%)
Nov 30, 2006 12.59 12.71 12.58 12.65 3,359,109 +0.08(+0.61%)
Nov 29, 2006 12.53 12.59 12.48 12.57 1,124,104 +0.08(+0.64%)
Nov 28, 2006 12.36 12.56 12.36 12.49 1,643,592 +0.03(+0.24%)
Nov 27, 2006 12.54 12.64 12.42 12.46 1,687,421 -0.12(-0.96%)
Nov 24, 2006 12.56 12.63 12.51 12.58 584,669 +0.05(+0.38%)
Nov 22, 2006 12.54 12.60 12.53 12.54 916,478 +0.03(+0.21%)
Nov 21, 2006 12.54 12.61 12.51 12.51 1,568,015 -0.03(-0.26%)
Nov 20, 2006 12.60 12.68 12.54 12.54 936,426 -0.09(-0.75%)
Nov 17, 2006 12.67 12.71 12.63 12.64 2,173,756 -0.04(-0.30%)
Nov 16, 2006 12.67 12.73 12.65 12.67 1,874,257 +0.00(+0.03%)
Nov 15, 2006 12.72 12.74 12.66 12.67 1,426,975 -0.03(-0.25%)
Nov 14, 2006 12.78 12.78 12.67 12.70 2,103,236 -0.03(-0.24%)
Nov 13, 2006 12.78 12.79 12.71 12.73 2,717,968 -0.03(-0.25%)
Nov 10, 2006 12.75 12.78 12.71 12.76 2,027,378 +0.05(+0.36%)
Nov 09, 2006 12.73 12.77 12.69 12.72 2,139,479 -0.00(-0.03%)
Nov 08, 2006 12.65 12.75 12.64 12.72 1,647,806 -0.00(-0.03%)
Nov 07, 2006 12.69 12.77 12.65 12.72 1,307,288 +0.00(+0.00%)
Nov 06, 2006 12.53 12.74 12.53 12.72 2,125,431 +0.18(+1.40%)
Nov 03, 2006 12.66 12.67 12.48 12.55 1,867,514 -0.11(-0.86%)
Nov 02, 2006 12.74 12.75 12.61 12.66 1,943,372 -0.14(-1.07%)
Nov 01, 2006 12.64 12.81 12.48 12.79 4,899,872 +0.13(+1.00%)
Oct 31, 2006 12.42 12.86 12.29 12.67 7,958,358 +0.60(+4.97%)
Oct 30, 2006 12.08 12.12 12.03 12.07 1,063,699 -0.03(-0.28%)
Oct 27, 2006 12.15 12.19 12.07 12.10 1,430,346 -0.08(-0.66%)
Oct 26, 2006 12.27 12.30 12.16 12.18 1,587,963 -0.10(-0.84%)
Oct 25, 2006 12.17 12.29 12.17 12.28 1,491,314 +0.10(+0.85%)
Oct 24, 2006 12.23 12.23 12.14 12.18 964,240 -0.11(-0.91%)
Oct 23, 2006 12.18 12.30 12.14 12.29 1,348,026 +0.13(+1.04%)
Oct 20, 2006 12.10 12.17 12.07 12.17 1,174,676 +0.09(+0.75%)
Oct 19, 2006 12.08 12.13 12.00 12.08 884,449 -0.04(-0.37%)
Oct 18, 2006 12.08 12.13 12.04 12.12 1,307,007 +0.07(+0.56%)
Oct 17, 2006 11.95 12.06 11.91 12.05 1,262,897 +0.11(+0.91%)
Oct 16, 2006 11.87 11.97 11.83 11.94 1,203,334 +0.06(+0.52%)
Oct 13, 2006 11.83 11.88 11.75 11.88 1,211,201 +0.04(+0.33%)
Oct 12, 2006 11.54 11.86 11.54 11.84 1,873,976 +0.31(+2.70%)
Oct 11, 2006 11.57 11.65 11.52 11.53 1,658,483 -0.12(-1.05%)
Oct 10, 2006 11.70 11.76 11.59 11.65 1,427,818 +0.02(+0.14%)
Oct 09, 2006 11.72 11.74 11.58 11.64 734,137 -0.08(-0.71%)
Oct 06, 2006 11.49 11.79 11.43 11.72 2,157,460 +0.23(+1.98%)
Oct 05, 2006 12.05 12.17 11.47 11.49 4,489,676 -0.80(-6.53%)
Oct 04, 2006 12.19 12.33 12.07 12.30 780,495 +0.12(+0.99%)
Oct 03, 2006 12.21 12.23 12.13 12.18 1,051,337 -0.05(-0.38%)
Oct 02, 2006 12.23 12.29 12.15 12.22 1,075,780 -0.04(-0.32%)
Sep 29, 2006 12.18 12.26 12.17 12.26 913,387 +0.11(+0.94%)
Sep 28, 2006 12.17 12.19 12.11 12.15 593,659 -0.02(-0.20%)
Sep 27, 2006 12.27 12.27 12.13 12.17 1,332,293 -0.09(-0.77%)
Sep 26, 2006 12.21 12.29 12.11 12.27 1,401,689 +0.07(+0.54%)
Sep 25, 2006 12.32 12.32 12.01 12.20 1,525,028 +0.22(+1.81%)
Sep 22, 2006 11.95 12.01 11.81 11.98 2,078,231 +0.06(+0.46%)
Sep 21, 2006 12.19 12.22 11.90 11.93 1,252,501 -0.24(-1.97%)
Sep 20, 2006 12.11 12.21 12.11 12.17 703,794 +0.05(+0.38%)
Sep 19, 2006 12.25 12.25 12.05 12.12 658,560 +0.02(+0.13%)
Sep 18, 2006 12.15 12.19 12.06 12.11 874,615 +0.01(+0.04%)
Sep 15, 2006 12.10 12.16 12.02 12.10 4,002,498 +0.07(+0.62%)
Sep 14, 2006 11.91 12.36 11.91 12.03 2,815,459 +0.14(+1.20%)
Sep 13, 2006 12.01 12.02 11.86 11.88 2,197,637 -0.15(-1.21%)
Sep 12, 2006 11.98 12.17 11.79 12.03 2,360,592 -0.09(-0.78%)
Sep 11, 2006 12.43 12.43 12.11 12.12 2,503,036 -0.31(-2.48%)
Sep 08, 2006 12.39 12.46 12.38 12.43 697,613 +0.04(+0.33%)
Sep 07, 2006 12.42 12.44 12.30 12.39 916,478 -0.03(-0.23%)
Sep 06, 2006 12.49 12.60 12.39 12.42 2,485,898 -0.07(-0.60%)
Sep 05, 2006 12.46 12.52 12.44 12.49 1,058,642 +0.01(+0.11%)
Sep 01, 2006 12.48 12.56 12.43 12.48 1,832,394 -0.03(-0.24%)
Aug 31, 2006 12.46 12.52 12.33 12.51 1,015,936 +0.15(+1.20%)
Aug 30, 2006 12.48 12.48 12.35 12.36 851,015 -0.07(-0.59%)
Aug 29, 2006 12.41 12.46 12.38 12.44 1,375,279 +0.04(+0.29%)
Aug 28, 2006 12.37 12.44 12.37 12.40 1,035,322 +0.03(+0.26%)
Aug 25, 2006 12.30 12.39 12.29 12.37 803,815 +0.08(+0.62%)
Aug 24, 2006 12.32 12.35 12.25 12.29 816,177 -0.01(-0.04%)
Aug 23, 2006 12.30 12.41 12.30 12.30 415,533 -0.05(-0.43%)
Aug 22, 2006 12.33 12.42 12.32 12.35 631,589 +0.03(+0.27%)
Aug 21, 2006 12.34 12.36 12.27 12.32 465,824 -0.02(-0.20%)
Aug 18, 2006 12.48 12.49 12.32 12.34 865,344 -0.14(-1.14%)
Aug 17, 2006 12.36 12.49 12.25 12.48 1,454,789 +0.08(+0.66%)
Aug 16, 2006 12.38 12.43 12.27 12.40 862,253 +0.07(+0.58%)
Aug 15, 2006 12.28 12.36 12.21 12.33 666,708 +0.10(+0.86%)
Aug 14, 2006 12.09 12.30 12.09 12.23 1,447,766 +0.20(+1.64%)
Aug 11, 2006 11.94 12.06 11.89 12.03 767,852 +0.09(+0.72%)
Aug 10, 2006 11.94 12.01 11.88 11.94 1,145,457 +0.02(+0.16%)
Aug 09, 2006 11.99 12.04 11.88 11.92 1,090,671 +0.02(+0.13%)
Aug 08, 2006 11.86 11.97 11.86 11.91 1,175,519 +0.09(+0.75%)
Aug 07, 2006 11.78 11.96 11.74 11.82 1,220,191 +0.04(+0.30%)
Aug 04, 2006 11.94 11.95 11.65 11.78 1,917,805 -0.13(-1.08%)
Aug 03, 2006 11.95 12.00 11.87 11.91 3,722,947 -0.04(-0.31%)
Aug 02, 2006 12.01 12.13 11.88 11.95 2,113,069 -0.06(-0.53%)
Aug 01, 2006 12.62 12.62 11.75 12.01 6,238,065 -0.70(-5.53%)
Jul 31, 2006 12.55 12.72 12.48 12.72 1,398,036 +0.14(+1.09%)
Jul 28, 2006 12.37 12.78 12.37 12.58 1,161,752 +0.05(+0.41%)
Jul 27, 2006 12.75 12.80 12.51 12.53 901,587 -0.18(-1.39%)
Jul 26, 2006 12.60 12.74 12.58 12.70 2,101,269 +0.19(+1.52%)
Jul 25, 2006 12.48 12.55 12.41 12.51 934,178 +0.02(+0.14%)
Jul 24, 2006 12.51 12.59 12.45 12.49 957,497 -0.03(-0.21%)
Jul 21, 2006 12.60 12.63 12.45 12.52 1,142,928 -0.02(-0.14%)
Jul 20, 2006 12.56 12.61 12.53 12.54 959,464 -0.03(-0.23%)
Jul 19, 2006 12.43 12.61 12.41 12.57 2,420,997 +0.15(+1.23%)
Jul 18, 2006 12.35 12.44 12.33 12.41 1,157,819 +0.11(+0.88%)
Jul 17, 2006 12.01 12.31 12.01 12.31 1,180,296 +0.13(+1.10%)
Jul 14, 2006 12.24 12.26 12.14 12.17 802,972 -0.04(-0.32%)
Jul 13, 2006 12.32 12.38 12.18 12.21 1,076,342 -0.20(-1.58%)
Jul 12, 2006 12.38 12.51 12.37 12.41 1,277,506 +0.02(+0.20%)
Jul 11, 2006 12.30 12.39 12.28 12.38 802,129 +0.08(+0.65%)
Jul 10, 2006 12.28 12.32 12.25 12.30 562,473 +0.03(+0.23%)
Jul 07, 2006 12.16 12.35 12.16 12.27 1,146,300 +0.12(+0.97%)
Jul 06, 2006 12.17 12.23 12.14 12.16 736,104 -0.00(-0.03%)
Jul 05, 2006 12.10 12.19 12.07 12.16 1,013,689 +0.03(+0.26%)
Jul 03, 2006 12.08 12.15 12.07 12.13 486,615 +0.05(+0.40%)
Jun 30, 2006 12.19 12.21 12.04 12.08 1,140,681 -0.09(-0.76%)
Jun 29, 2006 12.04 12.19 12.04 12.17 1,628,701 +0.15(+1.21%)
Jun 28, 2006 12.01 12.06 12.00 12.03 1,226,653 +0.02(+0.19%)
Jun 27, 2006 12.04 12.09 11.99 12.00 709,413 -0.06(-0.49%)
Jun 26, 2006 12.07 12.12 12.03 12.06 445,877 +0.03(+0.27%)
Jun 23, 2006 12.09 12.09 11.99 12.03 1,035,603 -0.09(-0.70%)
Jun 22, 2006 12.20 12.20 12.03 12.12 729,642 -0.05(-0.39%)
Jun 21, 2006 12.11 12.23 12.05 12.16 923,502 +0.09(+0.72%)
Jun 20, 2006 11.93 12.12 11.91 12.08 878,549 +0.19(+1.62%)
Jun 19, 2006 12.06 12.07 11.84 11.88 733,576 -0.14(-1.18%)
Jun 16, 2006 12.10 12.16 12.01 12.03 1,054,708 -0.11(-0.92%)
Jun 15, 2006 12.03 12.17 12.00 12.14 1,294,083 +0.13(+1.08%)
Jun 14, 2006 12.06 12.14 11.94 12.01 820,391 -0.08(-0.65%)
Jun 13, 2006 12.01 12.19 12.01 12.09 1,537,672 +0.08(+0.67%)
Jun 12, 2006 12.13 12.17 12.01 12.01 885,573 -0.09(-0.72%)
Jun 09, 2006 12.11 12.23 12.07 12.09 620,069 -0.04(-0.35%)
Jun 08, 2006 12.09 12.22 11.97 12.14 2,237,252 +0.05(+0.38%)
Jun 07, 2006 11.75 12.36 11.73 12.09 5,201,618 +0.38(+3.25%)
Jun 06, 2006 11.68 11.73 11.60 11.71 877,706 +0.03(+0.26%)
Jun 05, 2006 11.75 11.81 11.65 11.68 871,525 -0.11(-0.91%)
Jun 02, 2006 11.79 11.83 11.72 11.79 961,150 -0.01(-0.12%)
Jun 01, 2006 11.54 11.80 11.53 11.80 3,668,161 +0.27(+2.36%)
May 31, 2006 11.41 11.54 11.39 11.53 1,148,548 +0.14(+1.22%)
May 30, 2006 11.39 11.49 11.31 11.39 930,526 +0.00(+0.03%)
May 26, 2006 11.34 11.47 11.34 11.39 802,410 -0.00(-0.03%)
May 25, 2006 11.41 11.48 11.34 11.39 900,744 +0.00(+0.00%)
May 24, 2006 11.33 11.43 11.29 11.39 1,131,971 -0.00(-0.02%)
May 23, 2006 11.45 11.57 11.39 11.39 946,821 -0.04(-0.37%)
May 22, 2006 11.48 11.57 11.38 11.43 1,330,607 -0.12(-1.05%)
May 19, 2006 11.59 11.63 11.51 11.56 1,990,011 +0.01(+0.09%)
May 18, 2006 11.71 11.74 11.52 11.54 1,284,249 -0.17(-1.47%)
May 17, 2006 11.75 11.81 11.71 11.72 1,319,088 -0.06(-0.47%)
May 16, 2006 11.83 11.84 11.75 11.77 731,890 -0.06(-0.47%)
May 15, 2006 11.72 11.83 11.71 11.83 1,054,708 +0.10(+0.88%)
May 12, 2006 11.77 11.86 11.66 11.72 1,143,771 -0.04(-0.36%)
May 11, 2006 11.94 12.02 11.75 11.77 1,204,739 -0.18(-1.48%)
May 10, 2006 12.03 12.10 11.89 11.94 730,204 -0.09(-0.74%)
May 09, 2006 12.02 12.11 11.99 12.03 892,878 +0.01(+0.07%)
May 08, 2006 12.04 12.10 11.99 12.02 1,086,456 +0.02(+0.16%)
May 05, 2006 11.98 12.06 11.89 12.00 1,314,873 +0.06(+0.52%)
May 04, 2006 11.91 12.03 11.89 11.94 1,193,500 +0.03(+0.24%)
May 03, 2006 12.10 12.15 11.89 11.91 3,018,309 -0.37(-3.01%)
May 02, 2006 12.59 12.59 12.19 12.28 4,663,869 -0.44(-3.47%)
May 01, 2006 12.96 12.96 12.71 12.72 3,283,813 -0.42(-3.20%)
Apr 28, 2006 13.10 13.19 13.04 13.14 1,332,012 +0.02(+0.12%)
Apr 27, 2006 13.06 13.13 12.90 13.13 1,550,876 +0.07(+0.50%)
Apr 26, 2006 12.94 13.16 12.92 13.06 2,122,622 +0.09(+0.69%)
Apr 25, 2006 12.88 12.99 12.80 12.97 2,106,888 +0.10(+0.79%)
Apr 24, 2006 12.46 12.93 12.42 12.87 4,086,223 +0.30(+2.39%)
Apr 21, 2006 12.30 12.67 12.24 12.57 4,314,640 +0.58(+4.82%)
Apr 20, 2006 11.93 12.10 11.93 11.99 567,250 +0.01(+0.05%)
Apr 19, 2006 11.99 12.07 11.98 11.99 520,330 -0.01(-0.07%)
Apr 18, 2006 11.93 12.01 11.79 12.00 1,246,039 +0.07(+0.60%)
Apr 17, 2006 11.96 12.00 11.90 11.93 460,767 -0.03(-0.28%)
Apr 13, 2006 11.95 12.00 11.87 11.96 560,507 +0.01(+0.05%)
Apr 12, 2006 12.03 12.05 11.88 11.95 1,710,740 -0.07(-0.59%)
Apr 11, 2006 12.10 12.12 11.99 12.03 3,040,505 -0.08(-0.63%)
Apr 10, 2006 11.85 12.11 11.84 12.10 2,182,185 -0.06(-0.51%)
Apr 07, 2006 12.28 12.29 12.16 12.16 1,624,206 -0.12(-0.96%)
Apr 06, 2006 12.19 12.32 12.19 12.28 1,097,694 +0.09(+0.73%)
Apr 05, 2006 12.22 12.34 12.17 12.19 1,753,727 -0.06(-0.49%)
Apr 04, 2006 12.29 12.40 12.23 12.25 951,878 -0.05(-0.43%)
Apr 03, 2006 12.24 12.31 12.14 12.31 1,473,333 +0.09(+0.77%)
Mar 31, 2006 12.21 12.27 12.20 12.21 463,858 -0.01(-0.10%)
Mar 30, 2006 12.27 12.35 12.17 12.22 802,410 -0.03(-0.23%)
Mar 29, 2006 12.20 12.28 12.15 12.25 1,470,804 +0.09(+0.76%)
Mar 28, 2006 12.30 12.34 12.14 12.16 1,614,092 -0.14(-1.11%)
Mar 27, 2006 12.38 12.38 12.29 12.30 965,645 -0.09(-0.69%)
Mar 24, 2006 12.44 12.44 12.33 12.38 1,170,181 -0.07(-0.53%)
Mar 23, 2006 12.53 12.53 12.40 12.45 674,856 -0.09(-0.68%)
Mar 22, 2006 12.46 12.56 12.42 12.53 1,004,136 +0.07(+0.60%)
Mar 21, 2006 12.58 12.60 12.42 12.46 940,921 -0.10(-0.77%)
Mar 20, 2006 12.45 12.57 12.41 12.56 1,541,605 +0.11(+0.86%)
Mar 17, 2006 12.45 12.45 12.39 12.45 1,328,921 +0.11(+0.87%)
Mar 16, 2006 12.23 12.39 12.22 12.34 1,030,827 +0.11(+0.92%)
Mar 15, 2006 12.17 12.23 12.11 12.23 949,912 +0.05(+0.41%)
Mar 14, 2006 12.09 12.21 12.09 12.18 1,355,050 +0.15(+1.24%)
Mar 13, 2006 12.20 12.21 12.03 12.03 848,767 -0.12(-0.97%)
Mar 10, 2006 12.17 12.23 12.09 12.15 1,982,706 -0.00(-0.01%)
Mar 09, 2006 12.07 12.21 12.06 12.15 1,831,551 +0.05(+0.40%)
Mar 08, 2006 11.83 12.18 11.78 12.10 3,964,569 +0.45(+3.83%)
Mar 07, 2006 11.64 11.67 11.51 11.65 1,344,093 +0.05(+0.40%)
Mar 06, 2006 11.61 11.71 11.59 11.61 1,451,980 +0.02(+0.20%)
Mar 03, 2006 11.53 11.81 11.52 11.59 1,847,285 +0.06(+0.52%)
Mar 02, 2006 11.26 11.56 11.25 11.52 2,680,600 +0.39(+3.52%)
Mar 01, 2006 11.14 11.15 11.12 11.13 770,100 -0.03(-0.30%)
Feb 28, 2006 11.21 11.25 11.12 11.17 886,416 -0.04(-0.35%)
Feb 27, 2006 11.18 11.25 11.15 11.21 1,124,385 -0.04(-0.32%)
Feb 24, 2006 11.31 11.34 11.17 11.24 949,069 -0.10(-0.88%)
Feb 23, 2006 11.35 11.39 11.33 11.34 729,361 -0.02(-0.20%)
Feb 22, 2006 11.29 11.42 11.29 11.36 2,389,811 +0.10(+0.90%)
Feb 21, 2006 11.24 11.30 11.23 11.26 618,665 +0.01(+0.08%)
Feb 17, 2006 11.26 11.28 11.18 11.25 1,042,908 -0.01(-0.08%)
Feb 16, 2006 11.30 11.33 11.23 11.26 635,241 -0.04(-0.36%)
Feb 15, 2006 11.34 11.34 11.25 11.30 1,017,903 -0.03(-0.28%)
Feb 14, 2006 11.26 11.34 11.23 11.34 1,001,608 +0.04(+0.38%)
Feb 13, 2006 11.25 11.31 11.22 11.29 624,284 +0.04(+0.36%)
Feb 10, 2006 11.21 11.29 11.21 11.25 1,518,005 +0.04(+0.37%)
Feb 09, 2006 10.94 11.36 10.81 11.21 8,556,795 -0.08(-0.74%)
Feb 08, 2006 11.17 11.32 11.15 11.30 1,287,621 +0.12(+1.12%)
Feb 07, 2006 11.16 11.21 11.11 11.17 960,869 +0.04(+0.32%)
Feb 06, 2006 11.14 11.20 11.10 11.14 1,058,361 +0.01(+0.05%)
Feb 03, 2006 11.17 11.18 11.11 11.13 1,161,752 -0.04(-0.33%)
Feb 02, 2006 11.14 11.20 11.05 11.17 1,616,058 +0.03(+0.29%)
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.