Skip to main content

Molson Coors Brewing (NY: TAP )

67.15 -0.19 (-0.28%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 44.52 44.63 44.63 44.63 692,755 +0.31(+0.70%)
Dec 30, 2013 44.27 44.49 43.98 44.32 557,592 +0.00(+0.00%)
Dec 27, 2013 43.84 44.35 43.83 44.32 766,927 +0.29(+0.67%)
Dec 26, 2013 43.79 44.08 43.48 44.02 375,412 +0.28(+0.64%)
Dec 24, 2013 43.77 43.94 43.52 43.75 172,270 +0.08(+0.18%)
Dec 23, 2013 43.92 43.97 43.52 43.67 694,268 +0.00(+0.00%)
Dec 20, 2013 43.80 43.96 43.53 43.67 1,085,573 -0.02(-0.05%)
Dec 19, 2013 43.97 44.03 43.41 43.69 867,139 -0.33(-0.76%)
Dec 18, 2013 42.82 44.06 42.66 44.02 1,387,969 +1.27(+2.97%)
Dec 17, 2013 42.74 42.89 42.43 42.75 928,970 +0.03(+0.07%)
Dec 16, 2013 42.51 42.98 42.41 42.72 1,114,258 +0.45(+1.05%)
Dec 13, 2013 42.59 42.69 41.96 42.28 825,604 -0.18(-0.43%)
Dec 12, 2013 43.00 43.06 42.35 42.46 979,342 -0.70(-1.62%)
Dec 11, 2013 43.55 43.72 43.08 43.16 957,382 -0.32(-0.73%)
Dec 10, 2013 43.60 43.81 43.18 43.48 933,093 -0.29(-0.65%)
Dec 09, 2013 43.77 44.02 43.58 43.76 803,924 +0.08(+0.18%)
Dec 06, 2013 43.26 43.70 43.08 43.68 1,097,166 +0.76(+1.76%)
Dec 05, 2013 42.97 43.98 42.57 42.93 2,456,440 -0.26(-0.61%)
Dec 04, 2013 42.54 43.37 42.44 43.19 2,283,727 +0.33(+0.76%)
Dec 03, 2013 41.70 42.90 41.77 42.86 1,914,112 +1.10(+2.63%)
Dec 02, 2013 41.90 42.00 41.42 41.77 989,038 -0.10(-0.23%)
Nov 29, 2013 42.13 42.13 41.84 41.86 310,436 -0.30(-0.72%)
Nov 27, 2013 42.28 42.39 42.01 42.16 467,407 -0.10(-0.23%)
Nov 26, 2013 42.17 42.43 42.04 42.26 786,365 +0.03(+0.08%)
Nov 25, 2013 42.48 42.69 42.10 42.23 799,937 -0.16(-0.37%)
Nov 22, 2013 41.88 42.46 41.73 42.39 756,433 +0.48(+1.15%)
Nov 21, 2013 42.20 42.26 41.70 41.90 866,292 -0.16(-0.38%)
Nov 20, 2013 42.60 42.71 41.79 42.06 951,538 -0.53(-1.24%)
Nov 19, 2013 42.68 42.81 42.51 42.59 663,501 -0.06(-0.15%)
Nov 18, 2013 42.77 42.89 42.57 42.65 829,546 -0.10(-0.24%)
Nov 15, 2013 42.36 42.85 42.24 42.76 976,538 +0.11(+0.26%)
Nov 14, 2013 42.72 42.89 42.46 42.65 960,571 +0.10(+0.24%)
Nov 12, 2013 42.55 42.56 41.99 42.54 859,844 -0.02(-0.04%)
Nov 11, 2013 42.55 42.78 42.33 42.56 848,524 +0.06(+0.15%)
Nov 08, 2013 41.87 42.58 41.49 42.50 1,255,314 +0.62(+1.49%)
Nov 07, 2013 43.03 43.19 41.62 41.87 2,428,230 -1.34(-3.09%)
Nov 06, 2013 44.45 44.45 42.46 43.21 2,151,145 +0.54(+1.26%)
Nov 05, 2013 42.73 42.77 42.16 42.67 1,516,257 -0.16(-0.37%)
Nov 04, 2013 42.91 42.99 42.32 42.83 1,392,141 +0.17(+0.41%)
Nov 01, 2013 42.73 42.85 42.09 42.65 910,853 -0.01(-0.02%)
Oct 31, 2013 43.22 43.39 42.48 42.66 1,330,780 -0.66(-1.51%)
Oct 30, 2013 43.62 43.67 43.20 43.32 836,373 -0.37(-0.85%)
Oct 29, 2013 43.19 43.87 43.10 43.69 1,202,998 +0.60(+1.39%)
Oct 28, 2013 42.61 43.28 42.54 43.09 1,449,174 +0.51(+1.21%)
Oct 25, 2013 42.26 42.58 42.05 42.58 646,683 +0.43(+1.03%)
Oct 24, 2013 42.39 42.40 41.91 42.14 1,154,295 -0.24(-0.56%)
Oct 23, 2013 42.72 42.73 42.26 42.38 1,348,645 -0.41(-0.96%)
Oct 22, 2013 42.32 43.03 42.27 42.79 1,784,155 +0.52(+1.23%)
Oct 21, 2013 41.67 42.28 41.50 42.27 1,444,487 +0.70(+1.67%)
Oct 18, 2013 41.85 42.00 41.49 41.57 1,388,560 -0.04(-0.09%)
Oct 17, 2013 40.86 41.71 40.69 41.61 841,119 +0.67(+1.64%)
Oct 16, 2013 40.69 41.18 40.69 40.94 1,139,048 +0.43(+1.07%)
Oct 15, 2013 40.96 41.05 40.37 40.51 947,677 -0.43(-1.06%)
Oct 14, 2013 40.51 41.00 40.51 40.94 937,102 +0.05(+0.12%)
Oct 11, 2013 40.52 40.90 40.36 40.89 909,576 +0.37(+0.92%)
Oct 10, 2013 39.90 40.54 39.85 40.52 1,370,591 +1.07(+2.70%)
Oct 09, 2013 39.38 39.60 39.29 39.45 1,271,581 +0.18(+0.46%)
Oct 08, 2013 39.34 39.50 39.16 39.27 1,169,168 -0.14(-0.36%)
Oct 07, 2013 39.56 39.57 39.33 39.42 885,338 -0.46(-1.15%)
Oct 04, 2013 39.26 39.89 39.21 39.87 828,404 +0.58(+1.47%)
Oct 03, 2013 39.49 39.62 39.05 39.30 1,132,455 -0.36(-0.90%)
Oct 02, 2013 40.05 40.05 39.45 39.65 1,647,180 -0.59(-1.47%)
Oct 01, 2013 39.62 40.24 39.42 40.24 1,150,803 +0.43(+1.07%)
Sep 27, 2013 39.82 39.93 39.63 39.82 737,177 -0.23(-0.57%)
Sep 26, 2013 39.88 40.13 39.88 40.05 971,998 +0.21(+0.52%)
Sep 25, 2013 39.76 40.03 39.60 39.84 934,789 +0.18(+0.46%)
Sep 24, 2013 39.66 39.88 39.48 39.66 728,494 -0.07(-0.18%)
Sep 23, 2013 39.84 39.90 39.53 39.73 881,620 -0.19(-0.47%)
Sep 20, 2013 40.68 40.68 39.87 39.92 1,558,210 -0.76(-1.86%)
Sep 19, 2013 40.92 41.20 40.58 40.68 1,036,639 -0.06(-0.14%)
Sep 18, 2013 40.02 40.75 39.79 40.73 1,018,378 +0.68(+1.70%)
Sep 17, 2013 39.77 40.36 39.69 40.05 1,468,276 +0.38(+0.96%)
Sep 16, 2013 39.57 39.82 39.14 39.68 1,383,951 +0.54(+1.37%)
Sep 13, 2013 38.95 39.23 38.89 39.14 955,319 +0.21(+0.53%)
Sep 12, 2013 39.19 39.26 38.85 38.93 1,051,255 -0.34(-0.87%)
Sep 11, 2013 39.00 39.33 38.99 39.27 1,307,416 +0.25(+0.65%)
Sep 10, 2013 39.01 39.02 38.74 39.02 1,166,302 +0.24(+0.61%)
Sep 09, 2013 38.93 38.93 38.68 38.78 1,144,379 -0.12(-0.30%)
Sep 06, 2013 39.03 39.08 38.66 38.90 1,259,265 +0.04(+0.10%)
Sep 05, 2013 38.81 39.08 38.74 38.86 1,170,100 -0.09(-0.24%)
Sep 04, 2013 38.29 38.96 38.12 38.96 1,875,356 +0.59(+1.54%)
Sep 03, 2013 39.11 39.38 38.18 38.36 1,425,409 -0.18(-0.47%)
Aug 30, 2013 38.41 38.64 38.23 38.55 1,198,030 +0.16(+0.41%)
Aug 29, 2013 38.24 38.55 38.06 38.39 736,011 +0.12(+0.31%)
Aug 28, 2013 38.89 38.89 38.26 38.27 1,221,078 -0.57(-1.46%)
Aug 27, 2013 38.79 38.91 38.58 38.84 1,359,933 -0.22(-0.56%)
Aug 26, 2013 39.62 39.62 38.96 39.06 1,282,299 -0.55(-1.39%)
Aug 23, 2013 39.17 39.70 38.97 39.61 1,329,740 +0.49(+1.24%)
Aug 22, 2013 39.14 39.34 39.03 39.12 1,193,791 -0.03(-0.08%)
Aug 21, 2013 39.64 39.64 39.01 39.15 1,542,800 -0.50(-1.27%)
Aug 20, 2013 39.45 39.91 39.34 39.65 1,388,492 +0.32(+0.82%)
Aug 19, 2013 39.73 39.78 39.29 39.33 1,617,631 -0.53(-1.32%)
Aug 16, 2013 39.69 39.95 39.58 39.86 2,623,524 +0.02(+0.06%)
Aug 15, 2013 40.49 40.55 39.73 39.84 2,154,460 -0.90(-2.22%)
Aug 14, 2013 41.18 41.18 40.69 40.74 1,587,413 -0.41(-0.99%)
Aug 13, 2013 41.33 41.34 40.94 41.15 1,524,253 -0.08(-0.19%)
Aug 12, 2013 41.55 41.55 41.15 41.22 1,863,815 -0.53(-1.28%)
Aug 09, 2013 41.96 42.19 41.74 41.76 1,477,280 -0.17(-0.41%)
Aug 08, 2013 41.44 42.02 41.30 41.93 2,300,350 +0.49(+1.19%)
Aug 07, 2013 41.77 41.85 41.16 41.44 3,575,487 -0.37(-0.88%)
Aug 06, 2013 39.95 42.01 39.95 41.81 9,486,724 +2.50(+6.35%)
Aug 05, 2013 39.80 39.84 39.24 39.31 2,626,099 -0.56(-1.40%)
Aug 02, 2013 39.77 40.03 39.76 39.87 1,854,670 -0.09(-0.24%)
Aug 01, 2013 39.69 40.00 39.57 39.96 1,628,305 +0.67(+1.70%)
Jul 31, 2013 39.39 39.65 39.25 39.29 1,960,843 +0.14(+0.36%)
Jul 30, 2013 39.21 39.54 39.11 39.15 1,607,270 +0.01(+0.02%)
Jul 29, 2013 39.01 39.21 38.88 39.14 1,291,101 +0.06(+0.16%)
Jul 26, 2013 38.52 39.29 38.52 39.08 2,088,629 -0.03(-0.08%)
Jul 25, 2013 38.80 39.16 38.41 39.11 2,974,101 -0.05(-0.12%)
Jul 24, 2013 39.77 39.84 38.68 39.16 3,367,420 -0.58(-1.46%)
Jul 23, 2013 40.02 40.05 39.56 39.74 2,493,709 -0.25(-0.63%)
Jul 22, 2013 40.28 40.34 39.89 39.99 2,006,556 -0.35(-0.86%)
Jul 19, 2013 40.03 40.36 39.87 40.34 2,875,662 +0.31(+0.76%)
Jul 18, 2013 39.84 40.31 39.80 40.03 2,522,668 +0.12(+0.29%)
Jul 17, 2013 40.20 40.37 39.86 39.91 1,315,589 -0.18(-0.45%)
Jul 16, 2013 40.42 40.42 39.83 40.09 1,244,703 -0.49(-1.22%)
Jul 15, 2013 40.30 40.65 40.19 40.59 1,243,714 +0.32(+0.80%)
Jul 12, 2013 40.63 40.63 40.07 40.27 1,800,283 -0.47(-1.16%)
Jul 11, 2013 39.95 40.77 39.87 40.74 2,227,063 +1.23(+3.12%)
Jul 10, 2013 39.51 39.71 39.06 39.51 2,047,354 +0.00(+0.00%)
Jul 09, 2013 38.05 39.53 37.84 39.51 2,976,348 +1.66(+4.40%)
Jul 08, 2013 37.57 38.05 37.51 37.84 1,685,004 +0.44(+1.18%)
Jul 05, 2013 37.51 37.61 37.03 37.40 699,108 +0.09(+0.23%)
Jul 03, 2013 37.42 37.50 37.02 37.32 1,129,306 -0.42(-1.10%)
Jul 02, 2013 37.73 37.93 37.41 37.73 1,559,485 -0.07(-0.19%)
Jul 01, 2013 37.82 38.05 37.68 37.80 1,221,410 +0.24(+0.63%)
Jun 28, 2013 38.05 38.19 37.54 37.57 2,016,946 -0.55(-1.44%)
Jun 27, 2013 38.30 38.58 38.05 38.12 1,346,702 +0.07(+0.19%)
Jun 26, 2013 38.09 38.23 37.74 38.05 1,359,955 +0.28(+0.75%)
Jun 25, 2013 37.97 37.97 37.31 37.76 1,156,330 +0.16(+0.44%)
Jun 24, 2013 37.01 37.94 36.90 37.60 1,845,194 +0.09(+0.23%)
Jun 21, 2013 37.76 37.94 36.89 37.51 2,938,378 +0.13(+0.36%)
Jun 20, 2013 38.24 38.36 37.30 37.38 2,712,425 -1.19(-3.09%)
Jun 19, 2013 39.17 39.71 38.57 38.57 2,621,737 -0.55(-1.40%)
Jun 18, 2013 39.22 39.33 39.05 39.12 1,445,361 -0.12(-0.30%)
Jun 17, 2013 39.11 39.76 38.87 39.24 1,794,768 +0.31(+0.81%)
Jun 14, 2013 39.12 39.33 38.81 38.92 1,456,804 -0.20(-0.50%)
Jun 13, 2013 38.90 39.20 38.60 39.12 1,868,501 +0.19(+0.48%)
Jun 12, 2013 39.95 40.09 38.93 38.93 1,372,830 -0.77(-1.94%)
Jun 11, 2013 39.59 40.05 39.34 39.70 1,297,729 -0.47(-1.17%)
Jun 10, 2013 39.80 40.18 39.55 40.17 1,531,751 +0.41(+1.03%)
Jun 07, 2013 39.14 39.81 38.93 39.76 1,341,313 +0.89(+2.28%)
Jun 06, 2013 39.15 39.29 38.45 38.88 1,599,407 -0.23(-0.58%)
Jun 05, 2013 39.42 39.70 39.07 39.11 1,603,739 -0.44(-1.11%)
Jun 04, 2013 39.00 39.63 38.93 39.54 1,645,383 +0.62(+1.59%)
Jun 03, 2013 39.00 39.40 38.47 38.92 2,206,476 +0.14(+0.36%)
May 31, 2013 39.94 39.94 38.77 38.78 2,122,673 -1.29(-3.21%)
May 30, 2013 40.04 40.34 40.03 40.07 1,116,878 +0.02(+0.04%)
May 29, 2013 40.13 40.45 40.02 40.05 1,765,350 -0.42(-1.03%)
May 28, 2013 40.57 40.85 40.06 40.47 1,754,867 +0.25(+0.62%)
May 24, 2013 39.96 40.44 39.80 40.22 1,157,477 +0.22(+0.55%)
May 23, 2013 40.06 40.31 39.75 40.00 1,766,089 -0.32(-0.79%)
May 22, 2013 40.94 41.22 40.28 40.32 2,104,247 -0.69(-1.67%)
May 21, 2013 41.24 41.26 40.69 41.01 1,346,794 -0.26(-0.62%)
May 20, 2013 41.42 41.44 41.04 41.27 1,291,342 -0.33(-0.79%)
May 17, 2013 41.21 41.62 40.94 41.59 1,942,299 +0.45(+1.10%)
May 16, 2013 40.49 41.42 40.37 41.14 3,403,573 +1.31(+3.29%)
May 15, 2013 39.75 39.89 39.49 39.83 1,478,679 +0.60(+1.53%)
May 13, 2013 39.07 39.24 38.81 39.23 1,294,075 +0.16(+0.42%)
May 10, 2013 38.73 39.07 38.62 39.07 941,772 +0.46(+1.19%)
May 09, 2013 38.62 38.89 38.33 38.61 2,317,982 -0.16(-0.42%)
May 08, 2013 39.51 39.55 38.72 38.77 1,867,394 -0.80(-2.01%)
May 07, 2013 39.00 39.63 38.11 39.57 3,252,529 -0.20(-0.49%)
May 06, 2013 39.94 39.94 39.30 39.76 1,238,013 -0.27(-0.66%)
May 03, 2013 39.59 40.11 39.33 40.03 1,009,938 +0.69(+1.76%)
May 02, 2013 39.75 39.90 39.28 39.33 1,529,520 -0.43(-1.08%)
May 01, 2013 40.23 40.43 39.74 39.76 954,952 -0.49(-1.22%)
Apr 30, 2013 40.01 40.27 39.47 40.25 1,385,480 +0.07(+0.17%)
Apr 29, 2013 39.96 40.34 39.92 40.18 1,206,555 +0.39(+0.98%)
Apr 26, 2013 39.95 40.03 39.65 39.79 1,046,578 -0.23(-0.58%)
Apr 25, 2013 40.49 40.62 39.97 40.03 1,524,486 -0.25(-0.62%)
Apr 24, 2013 41.21 41.42 40.24 40.28 2,257,696 -1.08(-2.62%)
Apr 23, 2013 40.82 41.40 40.66 41.36 1,888,643 +0.73(+1.80%)
Apr 22, 2013 40.97 41.12 40.45 40.63 1,508,876 -0.44(-1.08%)
Apr 19, 2013 38.94 41.10 38.94 41.07 3,238,789 +2.30(+5.94%)
Apr 18, 2013 39.23 39.46 38.69 38.77 1,365,935 -0.37(-0.94%)
Apr 17, 2013 39.53 39.73 39.04 39.14 1,247,588 -0.57(-1.43%)
Apr 16, 2013 39.77 39.96 39.46 39.71 1,569,258 +0.23(+0.59%)
Apr 15, 2013 40.31 40.51 39.47 39.47 1,740,393 -1.02(-2.52%)
Apr 12, 2013 39.92 40.49 39.74 40.49 1,057,862 +0.35(+0.87%)
Apr 11, 2013 39.72 40.25 39.72 40.14 1,087,772 +0.36(+0.90%)
Apr 10, 2013 39.02 39.88 39.02 39.78 1,255,871 +0.80(+2.06%)
Apr 09, 2013 39.25 39.25 38.79 38.98 1,191,080 -0.27(-0.70%)
Apr 08, 2013 38.99 39.30 38.97 39.25 1,846,547 +0.12(+0.32%)
Apr 05, 2013 39.33 39.50 39.00 39.13 1,718,496 -0.67(-1.69%)
Apr 04, 2013 39.64 40.16 39.63 39.80 1,432,001 +0.00(+0.00%)
Apr 03, 2013 40.88 40.89 39.76 39.80 2,974,475 -0.98(-2.41%)
Apr 02, 2013 40.63 41.29 40.19 40.78 4,230,956 +0.30(+0.73%)
Apr 01, 2013 38.89 40.49 38.83 40.49 4,152,755 +2.32(+6.07%)
Mar 28, 2013 37.77 38.21 37.76 38.17 1,154,150 +0.34(+0.91%)
Mar 27, 2013 38.17 38.19 37.80 37.83 985,139 -0.61(-1.58%)
Mar 26, 2013 37.91 38.45 37.83 38.44 1,171,057 +0.53(+1.40%)
Mar 25, 2013 38.22 38.34 37.78 37.90 1,085,230 -0.29(-0.76%)
Mar 22, 2013 38.07 38.26 37.84 38.19 954,971 +0.31(+0.82%)
Mar 21, 2013 38.03 38.10 37.80 37.88 1,108,561 -0.27(-0.72%)
Mar 20, 2013 37.43 38.26 37.35 38.15 1,994,704 +0.84(+2.26%)
Mar 19, 2013 37.51 37.77 37.16 37.31 1,181,939 -0.13(-0.35%)
Mar 18, 2013 37.37 37.62 37.23 37.44 1,119,118 -0.36(-0.95%)
Mar 15, 2013 37.62 37.90 37.52 37.80 1,597,366 +0.07(+0.19%)
Mar 14, 2013 38.10 38.10 37.64 37.73 1,302,388 -0.34(-0.88%)
Mar 13, 2013 37.59 38.17 37.48 38.07 1,466,988 +0.55(+1.48%)
Mar 12, 2013 37.87 37.87 37.29 37.51 1,913,684 -0.37(-0.97%)
Mar 11, 2013 36.95 38.01 36.78 37.88 2,482,994 +0.93(+2.51%)
Mar 08, 2013 36.47 36.97 36.32 36.95 1,324,497 +0.62(+1.70%)
Mar 07, 2013 36.41 36.63 36.25 36.34 1,029,741 +0.00(+0.00%)
Mar 06, 2013 36.66 36.66 36.28 36.34 1,352,489 -0.30(-0.83%)
Mar 05, 2013 35.34 36.66 35.31 36.64 2,834,987 +1.37(+3.87%)
Mar 04, 2013 35.27 35.38 35.11 35.28 1,627,074 -0.02(-0.04%)
Mar 01, 2013 34.39 35.31 34.39 35.29 2,534,587 +0.80(+2.33%)
Feb 28, 2013 34.75 34.82 34.38 34.49 3,569,973 -0.20(-0.58%)
Feb 27, 2013 34.79 34.95 34.32 34.69 2,170,617 -0.16(-0.47%)
Feb 26, 2013 35.72 36.01 34.78 34.85 3,105,155 -0.84(-2.34%)
Feb 25, 2013 36.00 36.47 35.69 35.69 2,718,407 -0.31(-0.86%)
Feb 22, 2013 34.56 36.01 34.42 36.00 3,469,855 +1.54(+4.47%)
Feb 21, 2013 34.47 34.63 34.15 34.46 1,910,977 -0.09(-0.25%)
Feb 20, 2013 34.91 35.05 34.52 34.54 1,937,953 -0.39(-1.11%)
Feb 19, 2013 33.86 35.06 33.86 34.93 2,834,322 +1.22(+3.61%)
Feb 15, 2013 34.14 34.26 33.60 33.71 2,400,832 -0.34(-1.00%)
Feb 14, 2013 34.61 35.12 34.01 34.06 2,597,587 -0.50(-1.46%)
Feb 13, 2013 34.30 34.56 34.27 34.56 1,427,499 +0.31(+0.90%)
Feb 12, 2013 34.13 34.35 34.00 34.25 1,506,816 +0.13(+0.39%)
Feb 11, 2013 34.33 34.43 34.08 34.12 1,013,413 -0.28(-0.81%)
Feb 08, 2013 34.30 34.47 34.26 34.40 1,085,436 +0.08(+0.23%)
Feb 07, 2013 34.14 34.37 34.14 34.32 936,096 +0.15(+0.45%)
Feb 06, 2013 34.40 34.40 34.09 34.16 1,601,882 -0.02(-0.07%)
Feb 04, 2013 34.88 34.92 34.16 34.19 1,821,348 -0.95(-2.71%)
Feb 01, 2013 35.23 35.44 35.00 35.14 1,238,869 +0.15(+0.42%)
Jan 31, 2013 35.22 35.29 34.74 34.99 2,766,505 -0.32(-0.90%)
Jan 30, 2013 35.16 35.43 35.03 35.31 1,161,863 +0.05(+0.15%)
Jan 29, 2013 34.92 35.27 34.90 35.26 945,116 +0.29(+0.84%)
Jan 28, 2013 34.98 34.98 34.74 34.96 981,995 +0.02(+0.04%)
Jan 25, 2013 35.23 35.26 34.76 34.95 1,500,531 -0.27(-0.77%)
Jan 24, 2013 34.80 35.37 34.80 35.22 1,307,929 +0.47(+1.36%)
Jan 23, 2013 34.98 35.16 34.62 34.74 1,424,767 -0.33(-0.93%)
Jan 22, 2013 34.74 35.30 34.60 35.07 2,249,912 +0.34(+0.98%)
Jan 18, 2013 34.29 34.77 34.10 34.73 1,574,306 +0.49(+1.43%)
Jan 17, 2013 33.90 34.26 33.68 34.24 1,351,950 +0.56(+1.66%)
Jan 16, 2013 33.37 33.74 33.30 33.68 1,340,176 +0.32(+0.95%)
Jan 15, 2013 33.11 33.40 32.98 33.37 859,073 +0.14(+0.42%)
Jan 14, 2013 33.03 33.23 32.77 33.23 953,417 +0.16(+0.49%)
Jan 11, 2013 32.96 33.48 32.89 33.06 1,198,310 +0.27(+0.83%)
Jan 10, 2013 32.79 32.92 32.60 32.79 1,172,677 +0.18(+0.55%)
Jan 09, 2013 32.51 32.67 32.36 32.61 1,107,029 +0.22(+0.67%)
Jan 08, 2013 32.35 32.56 31.96 32.40 2,208,823 -0.10(-0.31%)
Jan 07, 2013 33.08 33.26 32.42 32.50 2,568,346 -0.61(-1.85%)
Jan 04, 2013 33.27 33.33 32.96 33.11 1,864,628 -0.15(-0.44%)
Jan 03, 2013 33.64 33.64 33.09 33.26 2,822,817 -0.46(-1.38%)
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.