Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 26.36 27.60 26.29 27.23 3,069,418 +1.08(+4.14%)
Apr 29, 2009 26.18 26.31 25.91 26.15 2,627,812 +0.20(+0.77%)
Apr 28, 2009 25.89 26.25 25.78 25.95 2,116,709 -0.20(-0.76%)
Apr 27, 2009 26.18 26.45 25.99 26.15 1,737,718 -0.24(-0.92%)
Apr 24, 2009 25.95 26.48 25.85 26.39 1,661,364 +0.44(+1.70%)
Apr 23, 2009 26.15 26.32 25.57 25.95 1,835,936 -0.23(-0.87%)
Apr 22, 2009 26.35 26.50 25.90 26.17 1,743,224 -0.26(-1.00%)
Apr 21, 2009 26.09 26.74 25.95 26.44 1,321,267 +0.06(+0.24%)
Apr 20, 2009 27.09 27.51 26.36 26.37 1,891,809 -0.95(-3.47%)
Apr 17, 2009 26.42 27.83 26.42 27.32 4,486,684 +0.90(+3.42%)
Apr 16, 2009 25.55 26.55 25.55 26.42 2,798,395 +0.93(+3.66%)
Apr 15, 2009 24.77 25.82 24.73 25.48 3,056,583 +0.42(+1.68%)
Apr 14, 2009 24.72 25.36 24.48 25.06 3,604,781 +0.23(+0.95%)
Apr 13, 2009 24.83 25.15 24.40 24.83 1,591,029 -0.42(-1.66%)
Apr 09, 2009 24.89 25.36 24.60 25.25 2,519,992 +0.68(+2.78%)
Apr 08, 2009 24.97 25.02 24.33 24.57 1,782,644 -0.38(-1.51%)
Apr 07, 2009 25.00 25.45 24.79 24.94 1,300,025 -0.23(-0.93%)
Apr 06, 2009 25.68 25.71 25.04 25.18 1,897,089 -0.61(-2.37%)
Apr 03, 2009 25.72 26.14 25.61 25.79 1,980,655 +0.12(+0.47%)
Apr 02, 2009 24.99 26.07 24.77 25.67 2,417,357 +0.97(+3.92%)
Apr 01, 2009 24.24 24.82 23.79 24.70 2,400,586 +0.30(+1.23%)
Mar 31, 2009 24.43 24.82 24.28 24.40 1,970,758 +0.02(+0.09%)
Mar 30, 2009 24.78 24.91 23.89 24.38 1,786,169 -0.86(-3.41%)
Mar 26, 2009 25.11 25.33 24.62 25.24 2,216,425 +0.24(+0.97%)
Mar 25, 2009 25.36 25.37 24.49 25.00 2,119,748 -0.04(-0.17%)
Mar 24, 2009 24.64 25.27 24.49 25.04 3,113,917 +0.15(+0.60%)
Mar 23, 2009 24.42 24.89 24.39 24.89 3,988,962 +1.35(+5.71%)
Mar 20, 2009 23.49 23.85 23.03 23.55 2,970,151 +0.17(+0.73%)
Mar 19, 2009 23.72 23.75 23.35 23.38 3,196,126 -0.21(-0.91%)
Mar 18, 2009 22.53 24.01 22.33 23.59 5,791,719 +1.17(+5.24%)
Mar 17, 2009 22.33 22.56 21.90 22.42 3,206,971 +0.04(+0.16%)
Mar 16, 2009 22.73 22.99 22.22 22.38 3,762,126 -0.17(-0.76%)
Mar 13, 2009 22.88 23.23 22.16 22.55 0 -0.30(-1.31%)
Mar 12, 2009 23.39 23.63 22.75 22.85 4,037,304 -0.58(-2.46%)
Mar 11, 2009 23.16 23.63 22.93 23.43 5,458,118 +0.08(+0.34%)
Mar 10, 2009 23.51 23.90 23.26 23.35 3,399,731 -0.11(-0.45%)
Mar 09, 2009 24.14 24.25 23.32 23.46 2,101,866 -0.82(-3.37%)
Mar 06, 2009 24.45 24.67 23.75 24.27 0 +0.35(+1.46%)
Mar 05, 2009 24.45 24.76 23.53 23.93 4,813,537 -1.03(-4.11%)
Mar 04, 2009 25.71 25.75 24.84 24.95 3,291,321 -0.20(-0.79%)
Mar 02, 2009 25.11 25.83 25.04 25.15 2,933,684 +0.07(+0.28%)
Feb 27, 2009 25.04 25.51 24.79 25.08 0 -0.15(-0.59%)
Feb 26, 2009 25.59 25.72 25.12 25.23 3,059,637 -0.07(-0.28%)
Feb 25, 2009 25.44 25.66 25.09 25.30 2,069,778 -0.36(-1.39%)
Feb 24, 2009 25.20 25.77 25.12 25.66 2,860,378 +0.38(+1.49%)
Feb 23, 2009 25.86 26.20 25.25 25.28 1,758,868 -0.42(-1.63%)
Feb 20, 2009 25.72 26.13 25.41 25.70 2,840,093 -0.58(-2.19%)
Feb 19, 2009 26.69 27.01 26.17 26.27 2,798,095 -0.53(-1.99%)
Feb 18, 2009 26.84 26.94 26.62 26.81 2,771,042 -0.01(-0.05%)
Feb 17, 2009 26.86 27.36 26.69 26.82 3,084,060 -0.83(-2.99%)
Feb 13, 2009 28.25 28.25 27.63 27.65 2,726,960 -0.56(-1.97%)
Feb 12, 2009 27.11 28.36 26.98 28.20 3,673,089 +0.35(+1.25%)
Feb 11, 2009 27.41 28.08 27.06 27.85 3,780,992 +1.30(+4.91%)
Feb 10, 2009 28.24 28.30 26.12 26.55 7,437,695 -2.28(-7.90%)
Feb 09, 2009 29.48 29.49 28.62 28.83 3,120,270 -0.48(-1.63%)
Feb 06, 2009 28.50 29.41 28.27 29.31 3,075,668 +0.88(+3.11%)
Feb 05, 2009 28.42 28.78 28.15 28.42 2,300,091 -0.04(-0.13%)
Feb 04, 2009 29.36 29.62 28.32 28.46 1,877,822 -0.97(-3.29%)
Feb 03, 2009 28.50 29.63 28.32 29.43 1,748,130 +0.99(+3.48%)
Feb 02, 2009 28.67 28.96 27.63 28.44 4,036,846 -0.23(-0.79%)
Jan 30, 2009 29.08 29.33 28.55 28.67 0 -0.46(-1.59%)
Jan 29, 2009 29.71 29.71 28.90 29.13 1,494,924 -0.57(-1.92%)
Jan 28, 2009 29.95 30.10 29.34 29.70 2,078,870 +0.04(+0.14%)
Jan 27, 2009 30.30 30.30 29.25 29.66 2,082,174 -0.29(-0.97%)
Jan 26, 2009 30.55 31.01 29.85 29.95 2,616,224 -0.30(-0.99%)
Jan 23, 2009 29.96 30.58 29.49 30.25 1,603,043 -0.35(-1.14%)
Jan 22, 2009 30.06 30.70 29.74 30.60 3,047,608 +0.04(+0.12%)
Jan 21, 2009 29.78 30.66 29.72 30.56 2,568,784 +0.78(+2.63%)
Jan 20, 2009 30.23 30.40 29.56 29.78 2,409,382 -0.26(-0.85%)
Jan 16, 2009 30.22 30.54 29.83 30.03 2,827,238 +0.14(+0.45%)
Jan 15, 2009 29.76 29.94 29.14 29.90 4,155,119 -0.03(-0.10%)
Jan 14, 2009 30.54 30.54 29.56 29.93 1,492,827 -1.07(-3.47%)
Jan 13, 2009 31.21 31.36 30.49 31.00 2,031,633 -0.21(-0.68%)
Jan 12, 2009 31.22 31.54 30.61 31.21 1,501,036 +0.01(+0.05%)
Jan 09, 2009 31.36 31.52 30.77 31.20 1,605,764 -0.22(-0.70%)
Jan 08, 2009 31.90 32.35 30.35 31.42 3,136,290 -0.64(-2.00%)
Jan 07, 2009 32.15 32.81 31.80 32.06 2,108,643 -0.49(-1.51%)
Jan 06, 2009 34.43 35.13 31.97 32.55 3,579,096 -1.93(-5.59%)
Jan 05, 2009 35.08 35.51 34.13 34.48 2,477,960 -0.77(-2.18%)
Jan 02, 2009 34.67 35.46 34.35 35.25 0 +0.43(+1.23%)
Jan 01, 2009 34.35 35.07 34.33 34.82 0 +0.00(+0.00%)
Dec 31, 2008 34.35 35.07 34.33 34.82 1,496,037 +0.60(+1.75%)
Dec 30, 2008 33.94 34.43 33.75 34.23 1,308,256 +0.58(+1.71%)
Dec 29, 2008 33.43 33.79 33.23 33.65 1,326,873 +0.16(+0.49%)
Dec 26, 2008 33.58 33.73 32.96 33.49 791,382 +0.09(+0.28%)
Dec 24, 2008 32.99 33.61 32.56 33.39 597,260 +0.90(+2.78%)
Dec 23, 2008 33.06 33.06 32.25 32.49 1,266,150 -0.06(-0.17%)
Dec 22, 2008 33.02 33.02 32.03 32.55 1,469,194 -0.34(-1.04%)
Dec 19, 2008 32.86 33.59 32.55 32.89 1,944,359 +0.17(+0.52%)
Dec 18, 2008 32.79 33.18 32.49 32.72 2,268,518 -0.08(-0.24%)
Dec 17, 2008 33.16 33.28 32.25 32.80 2,542,190 -0.52(-1.56%)
Dec 16, 2008 32.33 33.41 32.07 33.31 1,839,715 +1.17(+3.65%)
Dec 15, 2008 32.41 32.92 31.87 32.14 1,510,030 -0.31(-0.94%)
Dec 12, 2008 31.40 32.50 31.29 32.45 1,752,090 +0.45(+1.40%)
Dec 11, 2008 31.41 32.62 31.35 32.00 2,204,613 +0.27(+0.85%)
Dec 10, 2008 29.24 31.84 29.24 31.73 2,490,125 +2.22(+7.53%)
Dec 09, 2008 29.44 30.25 29.32 29.51 2,184,361 -0.04(-0.12%)
Dec 08, 2008 29.62 29.88 28.79 29.54 2,471,839 +0.32(+1.10%)
Dec 05, 2008 28.21 29.34 27.76 29.22 1,782,116 +0.70(+2.45%)
Dec 04, 2008 30.03 30.03 28.13 28.52 2,034,552 -0.85(-2.88%)
Dec 03, 2008 28.56 29.95 28.28 29.37 3,059,703 -0.66(-2.20%)
Dec 02, 2008 30.33 30.89 29.26 30.03 2,872,401 -0.03(-0.09%)
Dec 01, 2008 31.15 31.16 29.94 30.06 2,298,856 -1.59(-5.04%)
Nov 28, 2008 31.98 32.65 31.35 31.66 1,370,736 +0.11(+0.36%)
Nov 26, 2008 30.49 31.66 30.37 31.54 2,499,040 +0.61(+1.98%)
Nov 25, 2008 31.96 32.03 30.02 30.93 3,212,950 -0.70(-2.23%)
Nov 24, 2008 31.47 32.03 30.72 31.63 2,819,407 +0.80(+2.61%)
Nov 21, 2008 30.93 31.07 28.96 30.83 3,941,647 +0.56(+1.86%)
Nov 20, 2008 31.13 32.21 30.10 30.27 5,207,799 -0.88(-2.83%)
Nov 19, 2008 30.57 31.73 29.75 31.15 2,997,479 +0.52(+1.70%)
Nov 18, 2008 29.02 30.63 28.97 30.63 2,930,861 +0.94(+3.16%)
Nov 17, 2008 30.27 30.28 28.84 29.69 2,633,623 -0.60(-1.97%)
Nov 14, 2008 29.81 30.94 29.55 30.29 2,847,303 -0.43(-1.41%)
Nov 13, 2008 28.68 30.72 28.12 30.72 2,783,670 +2.04(+7.12%)
Nov 12, 2008 29.30 29.32 28.13 28.68 1,825,088 -1.06(-3.57%)
Nov 11, 2008 29.80 30.42 29.06 29.74 1,912,052 -0.34(-1.14%)
Nov 10, 2008 30.06 30.95 29.51 30.08 1,667,649 -0.12(-0.40%)
Nov 07, 2008 30.18 30.25 29.31 30.20 1,474,791 +0.61(+2.04%)
Nov 06, 2008 31.00 31.00 29.42 29.60 3,075,825 -0.14(-0.48%)
Nov 05, 2008 27.01 30.52 26.97 29.74 6,125,261 +2.28(+8.29%)
Nov 04, 2008 26.73 27.62 26.25 27.46 3,376,700 +1.41(+5.41%)
Nov 03, 2008 27.74 27.74 25.72 26.05 3,160,262 -0.54(-2.03%)
Oct 31, 2008 27.83 28.08 26.03 26.59 2,941,542 -1.20(-4.33%)
Oct 30, 2008 27.82 29.07 27.50 27.80 1,819,122 +0.45(+1.64%)
Oct 29, 2008 27.41 28.18 27.04 27.35 1,614,870 -0.30(-1.08%)
Oct 28, 2008 25.56 27.65 24.91 27.65 3,528,246 +2.44(+9.69%)
Oct 27, 2008 26.89 26.94 25.21 25.21 2,866,392 -1.94(-7.16%)
Oct 24, 2008 27.06 27.68 25.35 27.15 2,547,042 -1.43(-5.01%)
Oct 23, 2008 27.51 28.97 27.51 28.58 3,959,926 +0.79(+2.84%)
Oct 22, 2008 27.21 27.92 26.64 27.79 2,997,488 +0.16(+0.59%)
Oct 21, 2008 27.88 28.26 27.26 27.63 2,186,219 -0.53(-1.87%)
Oct 20, 2008 27.79 28.17 27.14 28.15 1,646,597 +0.74(+2.70%)
Oct 17, 2008 26.14 28.10 26.14 27.41 2,291,468 +0.06(+0.23%)
Oct 16, 2008 25.69 27.60 25.56 27.35 2,489,729 +1.73(+6.75%)
Oct 15, 2008 27.88 27.88 25.51 25.62 2,343,118 -2.54(-9.02%)
Oct 14, 2008 30.65 30.65 27.37 28.16 2,618,891 -1.45(-4.90%)
Oct 13, 2008 27.81 29.61 26.84 29.61 3,381,430 +2.85(+10.64%)
Oct 10, 2008 28.48 29.34 25.71 26.77 4,206,006 -2.06(-7.16%)
Oct 09, 2008 30.20 30.62 28.69 28.83 2,811,763 -1.40(-4.62%)
Oct 08, 2008 30.63 31.39 29.32 30.23 2,375,394 -0.83(-2.68%)
Oct 07, 2008 32.37 32.52 31.06 31.06 2,351,432 -1.02(-3.17%)
Oct 06, 2008 31.54 33.19 31.44 32.08 2,983,462 -0.94(-2.85%)
Oct 03, 2008 33.31 34.13 32.92 33.02 2,906,235 -0.09(-0.26%)
Oct 02, 2008 33.89 34.08 32.69 33.10 1,520,040 -0.88(-2.60%)
Oct 01, 2008 32.96 34.12 32.84 33.98 1,748,518 +0.70(+2.12%)
Sep 30, 2008 32.25 33.33 31.99 33.28 1,912,565 +1.40(+4.38%)
Sep 29, 2008 32.91 33.83 31.51 31.88 3,417,899 -1.15(-3.49%)
Sep 26, 2008 32.75 33.27 32.74 33.04 0 +0.10(+0.30%)
Sep 25, 2008 33.22 33.32 32.44 32.94 2,150,182 -0.11(-0.34%)
Sep 24, 2008 33.46 33.58 32.51 33.05 1,594,683 -0.29(-0.88%)
Sep 23, 2008 33.46 34.13 33.31 33.34 1,216,056 -0.09(-0.26%)
Sep 22, 2008 33.88 34.26 33.29 33.43 1,369,858 -0.57(-1.68%)
Sep 19, 2008 35.53 35.91 33.67 34.00 0 -0.65(-1.87%)
Sep 18, 2008 34.19 34.97 33.91 34.65 2,344,737 +0.48(+1.40%)
Sep 17, 2008 34.44 34.86 34.01 34.17 2,311,139 -0.60(-1.74%)
Sep 16, 2008 34.50 35.22 33.61 34.77 2,090,871 +0.38(+1.12%)
Sep 15, 2008 33.16 35.54 33.16 34.39 2,083,792 -0.51(-1.45%)
Sep 12, 2008 34.62 34.94 34.33 34.90 1,356,909 +0.04(+0.12%)
Sep 11, 2008 34.51 34.85 33.96 34.85 2,102,612 +0.20(+0.58%)
Sep 10, 2008 35.33 35.33 34.50 34.65 2,387,733 -0.58(-1.66%)
Sep 09, 2008 34.70 35.69 34.50 35.24 3,037,476 +0.68(+1.96%)
Sep 08, 2008 33.74 35.46 33.74 34.56 2,171,498 +0.18(+0.52%)
Sep 05, 2008 33.51 34.45 33.27 34.38 0 +0.82(+2.44%)
Sep 04, 2008 34.15 34.30 33.36 33.56 1,778,653 -0.44(-1.30%)
Sep 03, 2008 34.30 34.30 33.64 34.01 2,341,140 -0.33(-0.95%)
Sep 02, 2008 34.27 34.88 34.08 34.33 1,731,278 +0.41(+1.22%)
Aug 29, 2008 34.90 34.90 33.83 33.92 1,029,539 -1.02(-2.91%)
Aug 28, 2008 34.65 35.11 34.25 34.94 1,032,052 +0.43(+1.24%)
Aug 27, 2008 33.86 34.78 33.63 34.51 1,788,052 +0.60(+1.76%)
Aug 26, 2008 34.36 34.42 33.78 33.91 1,274,027 -0.34(-1.00%)
Aug 25, 2008 34.25 34.65 33.96 34.25 1,533,664 -0.13(-0.37%)
Aug 22, 2008 34.63 34.82 33.98 34.38 2,076,376 -0.21(-0.60%)
Aug 21, 2008 33.50 34.88 33.32 34.59 2,706,517 +0.30(+0.87%)
Aug 20, 2008 34.56 34.56 33.88 34.29 1,400,308 -0.14(-0.39%)
Aug 19, 2008 34.88 35.18 34.33 34.43 2,278,637 -0.51(-1.45%)
Aug 18, 2008 35.34 35.74 34.79 34.93 1,947,523 -0.39(-1.11%)
Aug 15, 2008 35.07 35.48 34.86 35.32 0 +0.09(+0.26%)
Aug 14, 2008 35.24 35.39 34.77 35.23 2,059,716 -0.21(-0.58%)
Aug 13, 2008 35.24 35.67 35.09 35.44 2,202,673 -0.10(-0.28%)
Aug 12, 2008 34.74 35.96 34.47 35.54 2,922,744 +0.57(+1.63%)
Aug 11, 2008 35.37 35.93 34.52 34.97 4,126,346 -0.56(-1.58%)
Aug 08, 2008 35.18 35.57 35.16 35.53 2,559,097 +0.15(+0.42%)
Aug 07, 2008 35.54 35.61 34.81 35.38 4,498,457 -0.34(-0.96%)
Aug 06, 2008 34.44 36.23 33.75 35.72 6,203,444 +1.42(+4.15%)
Aug 05, 2008 34.89 35.79 32.80 34.30 17,127,628 -4.45(-11.48%)
Aug 04, 2008 39.00 39.47 38.49 38.75 1,688,257 +0.01(+0.04%)
Aug 01, 2008 38.63 39.29 38.25 38.73 1,609,418 +0.31(+0.82%)
Jul 31, 2008 39.05 39.27 38.06 38.42 3,398,052 -0.78(-1.98%)
Jul 30, 2008 38.28 39.29 38.11 39.19 3,152,532 -0.30(-0.76%)
Jul 29, 2008 39.39 39.76 38.84 39.49 2,059,747 -0.06(-0.16%)
Jul 28, 2008 39.91 40.07 39.39 39.56 1,220,065 -0.36(-0.91%)
Jul 25, 2008 40.57 40.58 39.69 39.92 805,655 -0.34(-0.85%)
Jul 24, 2008 40.61 40.84 40.12 40.26 1,457,893 -0.21(-0.51%)
Jul 23, 2008 40.48 40.78 39.98 40.47 1,363,248 +0.20(+0.49%)
Jul 22, 2008 39.82 40.86 39.82 40.27 2,612,980 +0.37(+0.93%)
Jul 21, 2008 41.03 41.10 39.69 39.90 1,935,910 -0.88(-2.16%)
Jul 18, 2008 41.11 41.24 40.26 40.78 2,098,651 -0.34(-0.83%)
Jul 17, 2008 41.34 41.88 39.83 41.12 2,615,267 -0.09(-0.22%)
Jul 16, 2008 40.53 41.32 40.11 41.22 3,140,825 +0.65(+1.61%)
Jul 15, 2008 39.41 41.50 39.10 40.56 4,076,009 +1.11(+2.81%)
Jul 14, 2008 39.32 40.50 39.02 39.45 3,319,369 +0.83(+2.16%)
Jul 11, 2008 37.30 39.83 37.23 38.62 4,139,467 +0.82(+2.17%)
Jul 10, 2008 37.73 37.93 36.66 37.80 1,941,039 -0.15(-0.39%)
Jul 09, 2008 37.93 38.55 37.74 37.95 2,033,587 -0.14(-0.37%)
Jul 08, 2008 38.57 38.62 37.59 38.09 1,919,741 -0.40(-1.04%)
Jul 07, 2008 38.72 39.00 38.03 38.49 1,776,346 +0.00(+0.00%)
Jul 04, 2008 38.96 39.12 38.34 38.49 938,921 +0.00(+0.00%)
Jul 03, 2008 38.96 39.12 38.34 38.49 938,921 -0.22(-0.57%)
Jul 02, 2008 39.53 40.09 38.21 38.71 2,463,325 -0.61(-1.54%)
Jul 01, 2008 38.32 39.60 38.06 39.32 2,158,494 +0.64(+1.66%)
Jun 30, 2008 38.50 39.14 37.74 38.68 1,077,744 +0.15(+0.39%)
Jun 27, 2008 38.85 39.07 37.96 38.53 1,984,686 -0.10(-0.26%)
Jun 26, 2008 39.30 39.34 38.62 38.63 1,562,612 -1.12(-2.83%)
Jun 25, 2008 39.79 40.02 39.23 39.75 1,292,647 +0.00(+0.00%)
Jun 24, 2008 39.86 40.06 39.32 39.75 1,112,866 -0.13(-0.32%)
Jun 23, 2008 39.61 40.58 39.37 39.88 1,925,505 +0.63(+1.60%)
Jun 20, 2008 39.88 39.97 38.80 39.25 1,379,267 -0.69(-1.73%)
Jun 19, 2008 39.40 40.08 39.24 39.94 996,000 +0.41(+1.04%)
Jun 18, 2008 38.90 39.98 38.63 39.53 1,672,297 +0.50(+1.28%)
Jun 17, 2008 39.87 40.25 38.90 39.03 1,914,391 -0.84(-2.11%)
Jun 16, 2008 41.08 41.08 39.61 39.87 1,704,007 -1.22(-2.96%)
Jun 13, 2008 41.05 41.28 40.46 41.09 1,719,288 -0.18(-0.43%)
Jun 12, 2008 40.81 42.00 39.89 41.27 2,657,018 +0.96(+2.38%)
Jun 11, 2008 40.90 41.23 40.11 40.31 1,405,822 -0.78(-1.91%)
Jun 10, 2008 41.54 42.00 40.87 41.09 2,337,160 -0.65(-1.55%)
Jun 09, 2008 41.64 41.91 40.68 41.74 1,564,508 +0.40(+0.96%)
Jun 06, 2008 41.47 42.00 40.79 41.34 2,409,943 -0.85(-2.01%)
Jun 05, 2008 41.59 42.23 41.42 42.18 2,443,048 +0.66(+1.59%)
Jun 04, 2008 40.97 42.27 40.38 41.52 2,622,621 +0.36(+0.86%)
Jun 03, 2008 41.25 41.59 40.92 41.17 1,463,859 +0.08(+0.19%)
Jun 02, 2008 41.21 42.00 40.82 41.09 1,060,132 -0.20(-0.48%)
May 30, 2008 41.40 41.63 40.90 41.29 2,101,581 +0.09(+0.21%)
May 29, 2008 40.88 41.79 40.75 41.20 1,593,299 +0.44(+1.08%)
May 28, 2008 41.59 41.71 40.21 40.76 1,772,885 -0.68(-1.63%)
May 27, 2008 41.69 42.12 41.20 41.44 1,629,640 -0.08(-0.19%)
May 26, 2008 41.52 42.36 40.69 41.52 0 +0.00(+0.00%)
May 23, 2008 41.52 42.36 40.69 41.52 2,889,297 +0.19(+0.47%)
May 22, 2008 40.22 41.34 40.22 41.32 1,486,641 +1.10(+2.74%)
May 21, 2008 39.97 41.07 39.97 40.22 1,314,066 +0.15(+0.37%)
May 20, 2008 40.58 40.67 39.61 40.07 1,546,547 -0.61(-1.49%)
May 19, 2008 41.31 41.34 40.47 40.68 1,409,304 -0.63(-1.53%)
May 16, 2008 41.22 41.44 40.94 41.31 896,523 +0.19(+0.47%)
May 15, 2008 40.51 41.28 39.98 41.12 1,376,424 +0.43(+1.05%)
May 14, 2008 41.21 41.39 40.58 40.69 1,209,356 -0.45(-1.09%)
May 13, 2008 40.58 41.50 40.35 41.14 1,572,575 +0.52(+1.28%)
May 12, 2008 39.86 40.71 39.79 40.62 1,536,373 +0.75(+1.89%)
May 09, 2008 39.69 40.07 39.15 39.86 605,047 -0.07(-0.18%)
May 08, 2008 39.12 40.13 38.80 39.94 1,663,235 +1.07(+2.77%)
May 07, 2008 40.79 40.93 38.80 38.86 2,392,952 -1.79(-4.40%)
May 06, 2008 38.87 41.10 38.13 40.65 4,143,264 +2.80(+7.41%)
May 05, 2008 37.86 38.63 37.51 37.84 2,030,852 -0.24(-0.64%)
May 02, 2008 38.90 38.93 37.94 38.08 1,659,539 -0.55(-1.42%)
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.