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, 2010 31.91 32.22 31.74 31.76 1,688,389 -0.21(-0.65%)
Apr 29, 2010 30.93 32.16 30.93 31.97 3,138,209 +1.27(+4.15%)
Apr 28, 2010 30.80 30.88 30.45 30.70 2,368,692 -0.06(-0.19%)
Apr 27, 2010 31.47 31.51 30.69 30.75 18,439 -0.76(-2.41%)
Apr 26, 2010 31.62 31.86 31.49 31.51 1,164,277 -0.09(-0.29%)
Apr 23, 2010 31.44 31.61 31.19 31.61 1,053,105 +0.09(+0.30%)
Apr 22, 2010 31.39 31.56 31.24 31.51 1,060,846 +0.02(+0.07%)
Apr 21, 2010 31.55 31.62 31.44 31.49 9,598 -0.08(-0.25%)
Apr 20, 2010 31.42 31.61 31.35 31.57 1,197,851 +0.24(+0.75%)
Apr 19, 2010 31.39 31.66 31.07 31.33 1,633,558 -0.16(-0.50%)
Apr 16, 2010 31.81 31.85 31.27 31.49 1,719,006 -0.34(-1.08%)
Apr 15, 2010 31.79 31.90 31.53 31.84 1,564,429 -0.07(-0.22%)
Apr 14, 2010 31.93 32.04 31.71 31.91 1,757,127 -0.01(-0.02%)
Apr 13, 2010 31.41 32.07 31.33 31.91 3,004,254 +0.40(+1.27%)
Apr 12, 2010 31.26 31.61 31.20 31.51 2,359,870 +0.31(+0.99%)
Apr 09, 2010 30.85 31.24 30.82 31.21 1,091,318 +0.38(+1.23%)
Apr 08, 2010 30.73 30.87 30.58 30.83 1,271,829 +0.09(+0.30%)
Apr 07, 2010 30.70 30.87 30.63 30.73 1,893,550 +0.02(+0.07%)
Apr 06, 2010 30.75 30.80 30.53 30.71 1,385,091 -0.14(-0.44%)
Apr 05, 2010 30.99 31.08 30.75 30.85 1,217,995 -0.01(-0.05%)
Apr 01, 2010 30.30 30.86 30.86 30.86 3,067,335 +0.74(+2.47%)
Mar 31, 2010 30.16 30.26 30.02 30.12 1,476,910 -0.05(-0.17%)
Mar 30, 2010 29.97 30.38 29.97 30.17 2,014,787 +0.29(+0.96%)
Mar 29, 2010 30.15 30.22 29.78 29.88 2,959,286 -0.63(-2.07%)
Mar 26, 2010 30.55 30.72 30.41 30.51 2,170,729 -0.04(-0.12%)
Mar 25, 2010 31.03 31.21 30.43 30.55 2,814,488 -0.10(-0.33%)
Mar 24, 2010 30.77 30.77 30.56 30.65 1,749,801 -0.14(-0.47%)
Mar 23, 2010 30.88 31.03 30.65 30.79 1,670,128 -0.11(-0.35%)
Mar 22, 2010 30.93 31.05 30.80 30.90 1,653,223 -0.15(-0.48%)
Mar 19, 2010 31.06 31.28 30.83 31.05 1,979,886 +0.03(+0.09%)
Mar 18, 2010 31.15 31.33 30.98 31.02 1,559,118 -0.10(-0.32%)
Mar 17, 2010 31.06 31.23 31.01 31.12 1,593,430 +0.09(+0.28%)
Mar 16, 2010 30.86 31.08 30.83 31.03 1,681,125 +0.15(+0.49%)
Mar 15, 2010 30.83 30.93 30.82 30.88 1,291,611 -0.01(-0.05%)
Mar 12, 2010 30.96 30.96 30.70 30.90 1,036,672 +0.01(+0.05%)
Mar 11, 2010 30.79 30.89 30.50 30.88 1,100,621 +0.09(+0.28%)
Mar 10, 2010 30.80 30.88 30.52 30.80 1,864,667 +0.05(+0.16%)
Mar 09, 2010 30.47 30.83 30.35 30.75 3,619,851 +0.18(+0.59%)
Mar 08, 2010 30.59 30.73 30.24 30.57 1,760,736 -0.09(-0.28%)
Mar 05, 2010 30.40 30.65 30.25 30.65 2,381,716 +0.45(+1.49%)
Mar 04, 2010 29.59 30.23 29.64 30.20 2,240,295 +0.62(+2.08%)
Mar 03, 2010 29.49 29.65 29.32 29.59 2,966,394 +0.18(+0.61%)
Mar 02, 2010 29.51 29.71 29.33 29.41 1,795,713 -0.01(-0.02%)
Mar 01, 2010 29.02 29.42 28.83 29.42 1,662,138 +0.50(+1.73%)
Feb 26, 2010 29.29 29.29 28.66 28.91 2,644,225 -0.34(-1.15%)
Feb 25, 2010 29.01 29.27 28.76 29.25 1,945,596 -0.09(-0.32%)
Feb 24, 2010 29.22 29.42 29.02 29.34 1,471,389 +0.26(+0.89%)
Feb 23, 2010 29.39 29.43 28.91 29.09 1,783,143 -0.35(-1.18%)
Feb 22, 2010 29.14 29.60 28.99 29.44 1,903,133 +0.17(+0.58%)
Feb 19, 2010 28.92 29.52 28.79 29.26 2,323,056 +0.28(+0.97%)
Feb 18, 2010 28.71 29.07 28.65 28.98 2,201,589 +0.17(+0.61%)
Feb 17, 2010 28.55 28.92 28.45 28.81 2,589,766 +0.42(+1.48%)
Feb 16, 2010 27.82 28.45 27.69 28.39 3,089,820 +0.70(+2.52%)
Feb 12, 2010 27.90 27.69 27.69 27.69 3,363,745 -0.38(-1.37%)
Feb 11, 2010 27.73 28.13 27.36 28.08 4,245,781 +0.31(+1.13%)
Feb 10, 2010 28.55 28.77 27.67 27.76 3,459,306 -0.70(-2.45%)
Feb 09, 2010 29.55 29.63 28.30 28.46 5,264,225 -0.83(-2.83%)
Feb 08, 2010 29.34 29.76 29.26 29.29 1,705,120 -0.05(-0.18%)
Feb 05, 2010 28.89 29.46 28.78 29.34 2,422,222 +0.56(+1.95%)
Feb 04, 2010 30.20 30.23 28.74 28.78 2,981,715 -1.58(-5.21%)
Feb 03, 2010 30.04 30.41 29.95 30.36 1,277,328 +0.21(+0.71%)
Feb 02, 2010 30.22 30.28 29.90 30.15 1,948,866 -0.10(-0.33%)
Feb 01, 2010 30.00 30.40 29.95 30.25 1,428,825 +0.35(+1.17%)
Jan 29, 2010 30.27 30.36 29.80 29.90 1,923,147 -0.33(-1.08%)
Jan 28, 2010 30.56 30.63 30.19 30.23 950,212 -0.30(-0.98%)
Jan 27, 2010 30.55 30.61 30.31 30.52 1,435,031 -0.02(-0.07%)
Jan 26, 2010 30.32 30.68 30.17 30.55 1,513,079 +0.08(+0.26%)
Jan 25, 2010 30.84 30.88 30.45 30.47 1,286,635 -0.16(-0.51%)
Jan 22, 2010 30.88 31.04 30.61 30.62 1,251,206 -0.24(-0.78%)
Jan 21, 2010 31.22 31.46 30.79 30.87 1,954,085 -0.28(-0.91%)
Jan 20, 2010 31.49 31.58 30.80 31.15 1,945,554 -0.58(-1.84%)
Jan 19, 2010 32.02 32.10 31.49 31.73 2,561,225 -0.43(-1.33%)
Jan 15, 2010 32.33 32.16 32.16 32.16 1,574,617 -0.29(-0.90%)
Jan 14, 2010 32.20 32.55 32.19 32.45 1,166,627 +0.17(+0.53%)
Jan 13, 2010 32.12 32.45 31.91 32.28 1,018,584 +0.13(+0.40%)
Jan 12, 2010 31.99 32.25 31.78 32.15 987,223 +0.11(+0.36%)
Jan 11, 2010 31.83 32.14 31.71 32.04 1,146,443 +0.36(+1.15%)
Jan 08, 2010 31.65 31.73 31.44 31.68 1,584,872 -0.04(-0.13%)
Jan 07, 2010 32.18 32.18 31.66 31.72 1,745,354 -0.54(-1.68%)
Jan 06, 2010 32.38 32.52 32.12 32.26 1,024,317 -0.04(-0.11%)
Jan 05, 2010 32.67 32.67 32.12 32.30 1,421,498 -0.39(-1.20%)
Jan 04, 2010 32.44 32.80 32.30 32.69 1,829,537 +0.54(+1.68%)
Dec 31, 2009 32.23 32.15 32.15 32.15 855,932 -0.02(-0.07%)
Dec 30, 2009 31.83 32.17 31.72 32.17 789,439 +0.10(+0.31%)
Dec 29, 2009 32.08 32.22 31.91 32.07 736,351 +0.04(+0.13%)
Dec 28, 2009 31.88 32.05 31.65 32.03 1,107,969 +0.24(+0.76%)
Dec 24, 2009 31.73 31.86 31.66 31.78 543,287 +0.06(+0.20%)
Dec 23, 2009 31.50 31.81 31.34 31.72 1,210,075 +0.31(+0.97%)
Dec 22, 2009 31.21 31.47 31.07 31.41 1,297,847 +0.26(+0.82%)
Dec 21, 2009 31.05 31.21 30.99 31.16 754,931 +0.24(+0.78%)
Dec 18, 2009 30.72 30.94 30.53 30.92 1,488,635 +0.19(+0.63%)
Dec 17, 2009 31.14 31.14 30.72 30.72 3,226,182 -0.46(-1.48%)
Dec 16, 2009 31.50 31.66 31.14 31.19 1,789,763 -0.17(-0.54%)
Dec 15, 2009 31.88 32.03 31.20 31.36 2,606,635 -0.48(-1.52%)
Dec 14, 2009 31.95 31.98 31.82 31.84 1,979,823 -0.23(-0.73%)
Dec 11, 2009 32.41 32.50 32.04 32.08 1,239,632 -0.23(-0.73%)
Dec 10, 2009 32.62 32.83 32.18 32.31 1,139,416 -0.16(-0.50%)
Dec 09, 2009 32.16 32.52 31.93 32.47 1,590,542 +0.37(+1.15%)
Dec 08, 2009 32.38 32.52 31.89 32.10 1,426,556 -0.44(-1.36%)
Dec 07, 2009 32.46 32.75 32.30 32.55 1,183,208 +0.00(+0.00%)
Dec 04, 2009 32.46 32.72 32.18 32.55 1,767,767 +0.33(+1.02%)
Dec 03, 2009 32.57 32.60 32.15 32.22 799,779 -0.25(-0.77%)
Dec 02, 2009 32.40 32.59 32.08 32.47 1,058,265 +0.01(+0.02%)
Dec 01, 2009 32.40 32.64 32.17 32.46 1,722,893 +0.28(+0.86%)
Nov 30, 2009 32.16 32.35 31.87 32.18 1,247,531 +0.14(+0.44%)
Nov 27, 2009 32.04 32.20 31.34 32.04 590,620 -0.43(-1.34%)
Nov 25, 2009 32.64 32.68 32.32 32.47 869,612 -0.26(-0.78%)
Nov 24, 2009 32.78 33.02 32.57 32.73 1,158,290 +0.13(+0.39%)
Nov 23, 2009 32.74 32.92 32.47 32.60 1,201,157 +0.16(+0.50%)
Nov 20, 2009 32.55 32.62 32.32 32.44 1,054,882 -0.11(-0.33%)
Nov 19, 2009 32.53 32.77 31.99 32.55 1,654,801 -0.22(-0.67%)
Nov 18, 2009 32.77 32.94 32.54 32.77 1,140,925 -0.05(-0.15%)
Nov 17, 2009 32.88 33.11 32.59 32.82 1,252,482 -0.15(-0.45%)
Nov 16, 2009 32.66 33.25 32.59 32.97 1,265,396 +0.45(+1.38%)
Nov 13, 2009 32.79 32.94 32.45 32.52 1,511,116 +0.10(+0.31%)
Nov 12, 2009 32.92 32.99 32.36 32.42 2,178,744 -0.43(-1.30%)
Nov 11, 2009 32.00 32.96 31.95 32.84 2,836,943 +0.93(+2.92%)
Nov 10, 2009 31.99 32.03 31.78 31.91 1,500,664 -0.10(-0.31%)
Nov 09, 2009 31.46 32.03 31.39 32.01 2,262,591 +0.80(+2.55%)
Nov 06, 2009 31.16 31.56 31.08 31.21 2,482,980 -0.01(-0.05%)
Nov 05, 2009 32.12 32.35 31.14 31.23 6,301,367 -0.93(-2.90%)
Nov 04, 2009 35.80 35.87 31.88 32.16 8,376,841 -3.00(-8.54%)
Nov 03, 2009 35.24 35.34 34.50 35.17 1,887,479 -0.23(-0.64%)
Nov 02, 2009 34.99 35.77 34.74 35.39 1,577,095 +0.53(+1.53%)
Oct 30, 2009 35.22 35.24 34.55 34.86 1,330,596 -0.34(-0.97%)
Oct 29, 2009 35.02 35.20 34.54 35.20 1,428,104 +0.48(+1.39%)
Oct 28, 2009 35.28 35.57 34.62 34.72 1,349,927 -0.68(-1.91%)
Oct 27, 2009 36.02 36.02 35.34 35.39 1,388,297 -0.52(-1.45%)
Oct 26, 2009 35.82 36.54 35.63 35.91 1,690,037 +0.15(+0.42%)
Oct 23, 2009 35.61 35.81 35.41 35.76 1,405,666 -0.18(-0.50%)
Oct 22, 2009 35.59 36.10 35.42 35.94 1,305,887 +0.36(+1.00%)
Oct 21, 2009 35.65 36.38 35.54 35.59 2,231,495 -0.21(-0.58%)
Oct 20, 2009 35.78 35.85 35.70 35.79 1,918,097 +0.00(+0.00%)
Oct 19, 2009 35.61 35.88 35.54 35.79 1,608,694 +0.23(+0.66%)
Oct 16, 2009 35.58 35.90 35.51 35.56 2,697,424 -0.19(-0.54%)
Oct 15, 2009 35.37 36.10 35.34 35.75 2,740,233 -0.08(-0.22%)
Oct 14, 2009 36.18 36.26 35.63 35.83 2,740,943 -0.09(-0.24%)
Oct 13, 2009 35.47 36.00 35.45 35.91 1,589,320 +0.38(+1.06%)
Oct 12, 2009 35.55 35.61 35.34 35.54 1,628,741 +0.13(+0.36%)
Oct 09, 2009 35.17 35.45 35.12 35.41 969,365 +0.12(+0.34%)
Oct 08, 2009 35.48 35.54 35.14 35.29 1,214,082 -0.13(-0.36%)
Oct 07, 2009 35.12 35.49 34.71 35.41 1,897,406 +0.30(+0.85%)
Oct 06, 2009 34.70 35.32 34.60 35.12 1,647,968 +0.53(+1.54%)
Oct 05, 2009 34.23 34.62 33.61 34.58 1,842,340 +0.61(+1.80%)
Oct 02, 2009 34.40 34.45 33.46 33.97 2,709,889 -0.58(-1.69%)
Oct 01, 2009 34.43 34.94 34.06 34.55 2,728,381 -0.10(-0.29%)
Sep 30, 2009 34.66 34.80 33.97 34.65 1,653,781 +0.01(+0.04%)
Sep 29, 2009 34.52 34.91 34.40 34.64 1,132,799 -0.01(-0.04%)
Sep 28, 2009 34.10 34.77 33.99 34.65 1,089,807 +0.56(+1.65%)
Sep 25, 2009 34.11 34.31 33.88 34.09 1,716,753 -0.15(-0.44%)
Sep 24, 2009 34.39 34.42 33.93 34.24 1,745,732 +0.00(+0.00%)
Sep 23, 2009 34.17 34.77 33.92 34.24 1,702,860 +0.29(+0.86%)
Sep 22, 2009 33.99 34.10 33.63 33.95 1,246,994 -0.06(-0.19%)
Sep 21, 2009 33.86 34.08 33.58 34.01 1,529,170 -0.01(-0.04%)
Sep 18, 2009 34.70 34.95 34.03 34.03 4,432,201 -0.70(-2.03%)
Sep 17, 2009 34.98 35.14 34.44 34.73 2,944,169 -0.36(-1.01%)
Sep 16, 2009 35.25 35.34 35.00 35.09 2,580,826 -0.15(-0.42%)
Sep 15, 2009 35.35 35.42 35.14 35.24 2,055,185 -0.14(-0.40%)
Sep 14, 2009 35.00 35.51 34.91 35.38 2,564,074 +0.30(+0.85%)
Sep 11, 2009 35.28 35.28 34.66 35.08 1,879,820 -0.26(-0.73%)
Sep 10, 2009 34.86 35.41 34.74 35.34 4,191,018 +0.35(+1.00%)
Sep 09, 2009 34.52 35.12 34.20 34.99 2,140,183 +0.39(+1.13%)
Sep 08, 2009 34.38 34.62 34.08 34.60 2,234,000 +0.26(+0.77%)
Sep 04, 2009 33.91 34.43 33.91 34.33 2,287,275 +0.24(+0.71%)
Sep 03, 2009 33.41 34.17 33.20 34.09 2,825,140 +0.56(+1.66%)
Sep 02, 2009 33.47 34.03 33.27 33.54 2,894,818 +0.07(+0.21%)
Sep 01, 2009 33.65 34.30 33.37 33.46 3,232,505 -0.26(-0.78%)
Aug 31, 2009 33.04 33.78 32.93 33.73 1,789,349 +0.51(+1.52%)
Aug 28, 2009 33.21 33.35 32.98 33.22 1,315,455 +0.14(+0.41%)
Aug 27, 2009 32.84 33.19 32.59 33.09 1,557,077 +0.11(+0.32%)
Aug 26, 2009 32.60 33.12 32.55 32.98 1,917,641 +0.26(+0.78%)
Aug 25, 2009 32.87 33.02 32.60 32.72 1,040,627 -0.07(-0.22%)
Aug 24, 2009 32.97 32.97 32.65 32.80 812,853 -0.16(-0.50%)
Aug 21, 2009 32.77 33.17 32.59 32.96 1,185,676 +0.42(+1.29%)
Aug 20, 2009 32.52 32.60 32.36 32.54 679,496 -0.01(-0.04%)
Aug 19, 2009 32.30 32.63 32.28 32.55 1,010,080 +0.06(+0.18%)
Aug 18, 2009 32.52 32.63 32.38 32.50 637,823 +0.10(+0.30%)
Aug 17, 2009 32.43 32.63 32.13 32.40 992,488 -0.08(-0.23%)
Aug 14, 2009 32.78 33.26 32.39 32.47 1,360,499 -0.11(-0.35%)
Aug 13, 2009 33.14 33.14 32.42 32.59 1,122,813 -0.26(-0.78%)
Aug 12, 2009 32.63 33.09 32.40 32.84 1,035,526 +0.22(+0.68%)
Aug 11, 2009 32.32 32.80 32.32 32.62 1,269,905 +0.03(+0.09%)
Aug 10, 2009 32.37 32.99 32.22 32.60 2,011,863 +0.26(+0.79%)
Aug 07, 2009 32.64 32.66 32.21 32.34 1,332,616 +0.02(+0.07%)
Aug 06, 2009 33.17 33.39 32.29 32.32 2,008,710 -0.68(-2.05%)
Aug 05, 2009 33.33 33.61 32.94 32.99 1,579,294 -0.38(-1.15%)
Aug 04, 2009 33.80 33.82 33.20 33.38 2,594,177 -0.40(-1.20%)
Aug 03, 2009 33.10 33.97 32.13 33.78 5,274,123 +1.60(+4.97%)
Jul 31, 2009 32.01 32.37 31.92 32.18 2,676,833 +0.21(+0.65%)
Jul 30, 2009 32.01 32.21 31.94 31.98 1,848,428 +0.15(+0.47%)
Jul 29, 2009 31.56 31.96 31.49 31.83 1,652,511 +0.19(+0.58%)
Jul 28, 2009 31.89 32.10 31.37 31.64 1,435,786 -0.33(-1.02%)
Jul 27, 2009 31.86 31.99 31.55 31.97 822,178 +0.01(+0.02%)
Jul 24, 2009 31.99 32.10 31.59 31.96 3,275 -0.02(-0.07%)
Jul 23, 2009 31.40 32.27 31.40 31.98 2,080,301 +0.53(+1.70%)
Jul 22, 2009 31.07 31.69 30.99 31.45 1,568,754 +0.34(+1.10%)
Jul 21, 2009 31.27 31.45 30.86 31.11 1,085,920 -0.04(-0.11%)
Jul 20, 2009 31.39 31.55 30.89 31.14 1,831,161 -0.08(-0.25%)
Jul 17, 2009 31.31 31.33 31.00 31.22 1,388,720 +0.02(+0.07%)
Jul 16, 2009 31.10 31.34 30.94 31.20 894,719 -0.01(-0.05%)
Jul 15, 2009 30.59 31.21 30.39 31.21 1,459,112 +0.80(+2.65%)
Jul 14, 2009 30.38 30.62 30.13 30.41 1,268,798 -0.06(-0.19%)
Jul 13, 2009 30.08 30.50 30.01 30.47 1,001,869 +0.67(+2.25%)
Jul 10, 2009 30.15 30.26 29.67 29.80 865,539 -0.56(-1.85%)
Jul 09, 2009 30.50 30.66 30.23 30.36 1,303,093 +0.01(+0.02%)
Jul 08, 2009 30.70 30.71 30.05 30.35 1,211,144 -0.23(-0.77%)
Jul 07, 2009 31.15 31.16 30.55 30.59 1,413,323 -0.59(-1.90%)
Jul 06, 2009 30.72 31.22 30.53 31.18 1,049,888 +0.31(+0.99%)
Jul 02, 2009 30.70 31.08 30.61 30.87 1,979,593 -0.11(-0.34%)
Jul 01, 2009 30.32 31.29 30.21 30.98 1,901,744 +0.85(+2.81%)
Jun 30, 2009 30.33 30.41 29.79 30.13 1,650,394 -0.14(-0.47%)
Jun 29, 2009 30.52 30.52 29.90 30.28 1,085,317 -0.08(-0.26%)
Jun 26, 2009 30.32 30.52 29.99 30.35 2,191,522 +0.03(+0.09%)
Jun 25, 2009 29.95 30.37 29.91 30.32 1,467,642 +0.43(+1.45%)
Jun 24, 2009 30.10 30.25 29.72 29.89 1,673,796 -0.09(-0.28%)
Jun 23, 2009 29.91 30.33 29.63 29.98 1,535,819 +0.07(+0.24%)
Jun 22, 2009 30.36 30.66 29.76 29.91 1,716,308 -0.73(-2.37%)
Jun 19, 2009 31.15 31.15 30.48 30.63 1,849,665 -0.30(-0.97%)
Jun 18, 2009 30.48 31.06 30.17 30.93 1,524,682 +0.53(+1.76%)
Jun 17, 2009 30.79 31.05 30.30 30.40 2,457,156 -0.33(-1.09%)
Jun 16, 2009 31.61 31.68 30.59 30.73 1,911,858 -0.74(-2.35%)
Jun 15, 2009 31.75 32.02 31.32 31.47 1,356,896 -0.51(-1.60%)
Jun 12, 2009 31.76 32.06 31.63 31.98 1,495,652 +0.16(+0.51%)
Jun 11, 2009 31.94 32.15 31.79 31.82 1,950,490 -0.11(-0.36%)
Jun 10, 2009 31.93 32.28 31.68 31.93 1,896,171 +0.11(+0.34%)
Jun 09, 2009 32.30 32.43 31.80 31.83 2,771,896 -0.44(-1.37%)
Jun 08, 2009 32.28 32.47 32.07 32.27 2,202,224 -0.30(-0.92%)
Jun 05, 2009 32.95 33.29 32.41 32.57 1,824,462 -0.31(-0.95%)
Jun 04, 2009 33.14 33.39 32.86 32.88 2,343,936 -0.17(-0.52%)
Jun 03, 2009 32.87 33.32 32.60 33.05 2,241,466 +0.06(+0.19%)
Jun 02, 2009 31.78 33.06 31.77 32.99 2,860,040 +1.22(+3.83%)
Jun 01, 2009 31.63 32.28 31.23 31.77 5,333,437 +0.46(+1.45%)
May 29, 2009 31.68 32.23 31.27 31.31 4,683,960 -0.50(-1.57%)
May 28, 2009 31.68 31.92 31.34 31.81 1,609,968 +0.29(+0.93%)
May 27, 2009 31.88 32.02 31.47 31.52 2,410,236 -0.45(-1.40%)
May 26, 2009 30.97 31.97 30.82 31.97 2,994,543 +0.96(+3.10%)
May 22, 2009 30.98 31.21 30.73 31.01 1,189,207 +0.06(+0.21%)
May 21, 2009 30.70 31.16 30.44 30.94 1,886,560 -0.01(-0.05%)
May 20, 2009 31.08 31.24 30.66 30.96 3,361,083 +0.03(+0.09%)
May 19, 2009 30.82 31.32 30.52 30.93 2,565,706 +0.14(+0.46%)
May 18, 2009 30.09 30.79 29.94 30.79 3,036,264 +0.92(+3.07%)
May 15, 2009 29.90 30.23 29.77 29.87 1,914,417 -0.04(-0.14%)
May 14, 2009 29.68 30.27 29.61 29.91 1,987,968 +0.31(+1.06%)
May 13, 2009 29.88 30.12 29.57 29.60 2,048,403 -0.47(-1.56%)
May 12, 2009 29.98 30.31 29.56 30.07 1,795,890 +0.18(+0.60%)
May 11, 2009 29.58 30.14 29.51 29.89 1,824,683 -0.01(-0.02%)
May 08, 2009 29.82 30.32 29.70 29.90 2,265,989 +0.31(+1.06%)
May 07, 2009 30.08 30.08 29.44 29.58 1,864,758 -0.33(-1.09%)
May 06, 2009 30.11 30.38 29.13 29.91 2,394,531 -0.11(-0.36%)
May 05, 2009 29.11 30.89 28.84 30.02 6,896,423 +2.61(+9.53%)
May 04, 2009 27.33 27.65 27.32 27.41 2,520,974 -0.38(-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.